Large gap with delayed quotes
|
Official
07/28/2026
-
01:00:00
|
Bid
07/27/2026 -
21:59:59
|
Bid Volume |
Ask
07/27/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
75.38
-1.53
(
-1.99% )
|
75.34
|
2,800 |
75.40
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 22:00 | 35887 | 75.38 |
| 07/27/2026 21:59 | 555 | 75.40 |
| 07/27/2026 21:59 | 8 | 75.40 |
| 07/27/2026 21:59 | 70 | 75.34 |
| 07/27/2026 21:59 | 57 | 75.35 |
| 07/27/2026 21:59 | 119 | 75.35 |
| 07/27/2026 21:59 | 6 | 75.35 |
| 07/27/2026 21:59 | 93 | 75.35 |
| 07/27/2026 21:59 | 11 | 75.35 |
| 07/27/2026 21:59 | 3 | 75.38 |
| 07/27/2026 21:59 | 6 | 75.365 |
| 07/27/2026 21:59 | 1 | 75.365 |
| 07/27/2026 21:59 | 30 | 75.39 |
| 07/27/2026 21:59 | 100 | 75.35 |
| 07/27/2026 21:59 | 1 | 75.28 |
| 07/27/2026 21:59 | 10 | 75.40 |
| 07/27/2026 21:59 | 6 | 75.40 |
| 07/27/2026 21:59 | 5 | 75.25 |
| 07/27/2026 21:59 | 21 | 75.25 |
| 07/27/2026 21:59 | 27 | 75.25 |
| 07/27/2026 21:59 | 1 | 75.25 |
| 07/27/2026 21:59 | 4 | 75.25 |
| 07/27/2026 21:59 | 12 | 75.25 |
| 07/27/2026 21:59 | 11 | 75.25 |
| 07/27/2026 21:59 | 15 | 75.25 |
| 07/27/2026 21:59 | 5 | 75.25 |
| 07/27/2026 21:59 | 16 | 75.315 |
| 07/27/2026 21:59 | 4 | 75.315 |
| 07/27/2026 21:59 | 2 | 75.25 |
| 07/27/2026 21:59 | 1 | 75.25 |
| 07/27/2026 21:59 | 16 | 75.25 |
| 07/27/2026 21:59 | 6 | 75.25 |
| 07/27/2026 21:59 | 1 | 75.25 |
| 07/27/2026 21:59 | 1 | 75.25 |
| 07/27/2026 21:59 | 7 | 75.25 |
| 07/27/2026 21:59 | 7 | 75.25 |
| 07/27/2026 21:59 | 4 | 75.36 |
| 07/27/2026 21:59 | 11 | 75.36 |
| 07/27/2026 21:59 | 1 | 75.315 |
| 07/27/2026 21:59 | 10 | 75.315 |
| 07/27/2026 21:59 | 1 | 75.25 |
| 07/27/2026 21:59 | 9 | 75.25 |
| 07/27/2026 21:59 | 55 | 75.25 |
| 07/27/2026 21:59 | 28 | 75.25 |
| 07/27/2026 21:59 | 1 | 75.25 |
| 07/27/2026 21:59 | 1 | 75.25 |
| 07/27/2026 21:59 | 15 | 75.25 |
| 07/27/2026 21:59 | 3 | 75.25 |
| 07/27/2026 21:59 | 98 | 75.25 |
| 07/27/2026 21:59 | 44 | 75.25 |
| 07/27/2026 21:59 | 45 | 75.25 |
| 07/27/2026 21:59 | 1 | 75.25 |
| 07/27/2026 21:59 | 24 | 75.25 |
| 07/27/2026 21:59 | 97 | 75.25 |
| 07/27/2026 21:59 | 3 | 75.25 |
| 07/27/2026 21:59 | 22 | 75.32 |
| 07/27/2026 21:59 | 1 | 75.315 |
| 07/27/2026 21:59 | 1 | 75.36 |
| 07/27/2026 21:59 | 10 | 75.35 |
| 07/27/2026 21:59 | 1 | 75.295 |
| 07/27/2026 21:59 | 17 | 75.25 |
| 07/27/2026 21:59 | 2 | 75.35 |
| 07/27/2026 21:59 | 3 | 75.25 |
| 07/27/2026 21:59 | 4 | 75.25 |
| 07/27/2026 21:59 | 3 | 75.25 |
| 07/27/2026 21:59 | 1 | 75.25 |
| 07/27/2026 21:59 | 7 | 75.26 |
| 07/27/2026 21:59 | 16 | 75.35 |
| 07/27/2026 21:59 | 2 | 75.295 |
| 07/27/2026 21:59 | 9 | 75.26 |
| 07/27/2026 21:59 | 71 | 75.26 |
| 07/27/2026 21:59 | 1 | 75.26 |
| 07/27/2026 21:59 | 1 | 75.26 |
| 07/27/2026 21:59 | 3 | 75.26 |
| 07/27/2026 21:59 | 21 | 75.31 |
| 07/27/2026 21:59 | 5 | 75.31 |
| 07/27/2026 21:59 | 5 | 75.36 |
| 07/27/2026 21:59 | 2 | 75.32 |
| 07/27/2026 21:59 | 45 | 75.27 |
| 07/27/2026 21:59 | 1 | 75.26 |
| 07/27/2026 21:59 | 20 | 75.325 |
| 07/27/2026 21:59 | 27 | 75.325 |
| 07/27/2026 21:59 | 11 | 75.34 |
| 07/27/2026 21:59 | 22 | 75.27 |
| 07/27/2026 21:59 | 67 | 75.27 |
| 07/27/2026 21:59 | 5 | 75.27 |
| 07/27/2026 21:59 | 2 | 75.325 |
| 07/27/2026 21:59 | 1 | 75.325 |
| 07/27/2026 21:59 | 4 | 75.325 |
| 07/27/2026 21:59 | 12 | 75.37 |
| 07/27/2026 21:59 | 1 | 75.325 |
| 07/27/2026 21:59 | 1 | 75.325 |
| 07/27/2026 21:59 | 7 | 75.32 |
| 07/27/2026 21:59 | 42 | 75.32 |
| 07/27/2026 21:59 | 1 | 75.32 |
| 07/27/2026 21:59 | 1 | 75.32 |
| 07/27/2026 21:59 | 43 | 75.32 |
| 07/27/2026 21:59 | 30 | 75.32 |
| 07/27/2026 21:59 | 7 | 75.32 |
| 07/27/2026 21:59 | 9 | 75.32 |
| 07/27/2026 21:59 | 90 | 75.32 |
| 07/27/2026 21:59 | 1 | 75.325 |
| 07/27/2026 21:59 | 100 | 75.325 |
| 07/27/2026 21:59 | 55 | 75.31 |
| 07/27/2026 21:59 | 5 | 75.34 |
| 07/27/2026 21:59 | 25 | 75.37 |
| 07/27/2026 21:59 | 38 | 75.37 |
| 07/27/2026 21:59 | 167 | 75.37 |
| 07/27/2026 21:59 | 33 | 75.37 |
| 07/27/2026 21:59 | 4 | 75.34 |
| 07/27/2026 21:58 | 1 | 75.34 |
| 07/27/2026 21:58 | 8 | 75.34 |
| 07/27/2026 21:58 | 100 | 75.34 |
| 07/27/2026 21:58 | 100 | 75.34 |
| 07/27/2026 21:58 | 100 | 75.34 |
| 07/27/2026 21:58 | 100 | 75.34 |
| 07/27/2026 21:58 | 30 | 75.34 |
| 07/27/2026 21:58 | 100 | 75.34 |
| 07/27/2026 21:58 | 98 | 75.34 |
| 07/27/2026 21:58 | 100 | 75.34 |
| 07/27/2026 21:58 | 100 | 75.34 |
| 07/27/2026 21:58 | 100 | 75.34 |
| 07/27/2026 21:58 | 100 | 75.34 |
| 07/27/2026 21:58 | 100 | 75.34 |
| 07/27/2026 21:58 | 100 | 75.35 |
| 07/27/2026 21:58 | 2 | 75.35 |
| 07/27/2026 21:58 | 2 | 75.35 |
| 07/27/2026 21:58 | 3 | 75.35 |
| 07/27/2026 21:58 | 2 | 75.35 |
| 07/27/2026 21:58 | 2 | 75.35 |
| 07/27/2026 21:58 | 7 | 75.35 |
| 07/27/2026 21:58 | 25 | 75.35 |
| 07/27/2026 21:58 | 5 | 75.35 |
| 07/27/2026 21:58 | 92 | 75.35 |
| 07/27/2026 21:58 | 8 | 75.35 |
| 07/27/2026 21:58 | 68 | 75.42 |
| 07/27/2026 21:58 | 32 | 75.42 |
| 07/27/2026 21:58 | 10 | 75.41 |
| 07/27/2026 21:58 | 1 | 75.41 |
| 07/27/2026 21:58 | 40 | 75.41 |
| 07/27/2026 21:58 | 18 | 75.42 |
| 07/27/2026 21:58 | 9 | 75.42 |
| 07/27/2026 21:58 | 1 | 75.42 |
| 07/27/2026 21:58 | 100 | 75.42 |
| 07/27/2026 21:58 | 1 | 75.43 |
| 07/27/2026 21:58 | 4 | 75.43 |
| 07/27/2026 21:58 | 47 | 75.43 |
| 07/27/2026 21:58 | 110 | 75.44 |
| 07/27/2026 21:58 | 9 | 75.44 |
| 07/27/2026 21:58 | 16 | 75.44 |
| 07/27/2026 21:58 | 61 | 75.44 |
| 07/27/2026 21:57 | 4 | 75.41 |
| 07/27/2026 21:57 | 4 | 75.42 |
| 07/27/2026 21:57 | 70 | 75.51 |
| 07/27/2026 21:57 | 75 | 75.49 |
| 07/27/2026 21:57 | 25 | 75.49 |
| 07/27/2026 21:57 | 48 | 75.52 |
| 07/27/2026 21:57 | 13 | 75.53 |
| 07/27/2026 21:57 | 10 | 75.54 |
| 07/27/2026 21:57 | 14 | 75.54 |
| 07/27/2026 21:57 | 8 | 75.56 |
| 07/27/2026 21:57 | 73 | 75.56 |
| 07/27/2026 21:57 | 12 | 75.56 |
| 07/27/2026 21:57 | 7 | 75.56 |
| 07/27/2026 21:57 | 20 | 75.56 |
| 07/27/2026 21:57 | 100 | 75.57 |
| 07/27/2026 21:57 | 10 | 75.56 |
| 07/27/2026 21:57 | 30 | 75.59 |
| 07/27/2026 21:57 | 1 | 75.59 |
| 07/27/2026 21:57 | 30 | 75.63 |
| 07/27/2026 21:57 | 22 | 75.63 |
| 07/27/2026 21:57 | 8 | 75.63 |
| 07/27/2026 21:57 | 20 | 75.63 |
| 07/27/2026 21:57 | 1 | 75.63 |
| 07/27/2026 21:57 | 19 | 75.63 |
| 07/27/2026 21:57 | 59 | 75.63 |
| 07/27/2026 21:57 | 100 | 75.64 |
| 07/27/2026 21:57 | 21 | 75.63 |
| 07/27/2026 21:57 | 1 | 75.63 |
| 07/27/2026 21:56 | 7 | 75.67 |
| 07/27/2026 21:56 | 23 | 75.67 |
| 07/27/2026 21:56 | 23 | 75.67 |
| 07/27/2026 21:56 | 54 | 75.67 |
| 07/27/2026 21:56 | 1 | 75.68 |
| 07/27/2026 21:56 | 1 | 75.68 |
| 07/27/2026 21:56 | 12 | 75.69 |
| 07/27/2026 21:56 | 18 | 75.69 |
| 07/27/2026 21:56 | 37 | 75.69 |
| 07/27/2026 21:56 | 18 | 75.70 |
| 07/27/2026 21:56 | 3 | 75.71 |
| 07/27/2026 21:56 | 3 | 75.71 |
| 07/27/2026 21:56 | 5 | 75.73 |
| 07/27/2026 21:56 | 5 | 75.78 |
| 07/27/2026 21:56 | 42 | 75.74 |
| 07/27/2026 21:56 | 1 | 75.75 |
| 07/27/2026 21:56 | 21 | 75.76 |
| 07/27/2026 21:56 | 91 | 75.76 |
| 07/27/2026 21:56 | 12 | 75.76 |
| 07/27/2026 21:56 | 1 | 75.76 |
| 07/27/2026 21:56 | 30 | 75.76 |
| 07/27/2026 21:56 | 18 | 75.76 |
| 07/27/2026 21:56 | 200 | 75.76 |
| 07/27/2026 21:56 | 134 | 75.77 |
| 07/27/2026 21:56 | 3 | 75.77 |
| 07/27/2026 21:56 | 30 | 75.77 |
| 07/27/2026 21:56 | 58 | 75.77 |
| 07/27/2026 21:56 | 100 | 75.77 |
| 07/27/2026 21:56 | 20 | 75.78 |
| 07/27/2026 21:55 | 10 | 75.83 |
| 07/27/2026 21:55 | 1 | 75.83 |
| 07/27/2026 21:55 | 1 | 75.83 |
| 07/27/2026 21:55 | 100 | 75.83 |
| 07/27/2026 21:55 | 11 | 75.83 |
| 07/27/2026 21:55 | 1 | 75.83 |
| 07/27/2026 21:55 | 30 | 75.89 |
| 07/27/2026 21:55 | 1 | 75.89 |
| 07/27/2026 21:55 | 6 | 75.89 |
| 07/27/2026 21:55 | 4 | 75.89 |
| 07/27/2026 21:55 | 39 | 75.89 |
| 07/27/2026 21:55 | 93 | 75.88 |
| 07/27/2026 21:55 | 14 | 75.88 |
| 07/27/2026 21:55 | 76 | 75.88 |
| 07/27/2026 21:55 | 3 | 75.88 |
| 07/27/2026 21:54 | 1 | 75.78 |
| 07/27/2026 21:54 | 100 | 75.79 |
| 07/27/2026 21:54 | 13 | 75.79 |
| 07/27/2026 21:53 | 100 | 75.88 |
| 07/27/2026 21:52 | 15 | 75.77 |
| 07/27/2026 21:51 | 40 | 75.72 |
| 07/27/2026 21:51 | 10 | 75.72 |
| 07/27/2026 21:51 | 40 | 75.72 |
| 07/27/2026 21:51 | 50 | 75.74 |
| 07/27/2026 21:51 | 3 | 75.76 |
| 07/27/2026 21:51 | 33 | 75.76 |
| 07/27/2026 21:50 | 100 | 75.85 |
| 07/27/2026 21:50 | 103 | 75.85 |
| 07/27/2026 21:50 | 40 | 75.80 |
| 07/27/2026 21:50 | 18 | 75.81 |
| 07/27/2026 21:50 | 200 | 75.81 |
| 07/27/2026 21:50 | 2 | 75.84 |
| 07/27/2026 21:50 | 11 | 75.88 |
| 07/27/2026 21:50 | 49 | 75.88 |
| 07/27/2026 21:49 | 11 | 75.83 |
| 07/27/2026 21:49 | 67 | 75.84 |
| 07/27/2026 21:49 | 133 | 75.84 |
| 07/27/2026 21:49 | 67 | 75.83 |
| 07/27/2026 21:49 | 33 | 75.83 |
| 07/27/2026 21:49 | 2 | 75.80 |
| 07/27/2026 21:48 | 56 | 75.81 |
| 07/27/2026 21:48 | 62 | 75.83 |
| 07/27/2026 21:48 | 194 | 75.83 |
| 07/27/2026 21:48 | 100 | 75.84 |
| 07/27/2026 21:48 | 85 | 75.84 |
| 07/27/2026 21:48 | 15 | 75.84 |
| 07/27/2026 21:47 | 33 | 75.84 |
| 07/27/2026 21:47 | 33 | 75.84 |
| 07/27/2026 21:47 | 100 | 75.84 |
| 07/27/2026 21:47 | 100 | 75.81 |
| 07/27/2026 21:47 | 100 | 75.81 |
| 07/27/2026 21:47 | 100 | 75.83 |
| 07/27/2026 21:47 | 100 | 75.82 |
| 07/27/2026 21:47 | 91 | 75.81 |
| 07/27/2026 21:47 | 100 | 75.81 |
| 07/27/2026 21:47 | 92 | 75.81 |
| 07/27/2026 21:47 | 133 | 75.80 |
| 07/27/2026 21:47 | 100 | 75.79 |
| 07/27/2026 21:47 | 1 | 75.78 |
| 07/27/2026 21:47 | 1 | 75.78 |
| 07/27/2026 21:47 | 100 | 75.77 |
| 07/27/2026 21:47 | 100 | 75.76 |
| 07/27/2026 21:47 | 100 | 75.74 |
| 07/27/2026 21:47 | 2 | 75.74 |
| 07/27/2026 21:47 | 6 | 75.74 |
| 07/27/2026 21:47 | 74 | 75.73 |
| 07/27/2026 21:47 | 8 | 75.73 |
| 07/27/2026 21:47 | 100 | 75.73 |
| 07/27/2026 21:47 | 44 | 75.73 |
| 07/27/2026 21:47 | 100 | 75.73 |
| 07/27/2026 21:47 | 5 | 75.72 |
| 07/27/2026 21:47 | 19 | 75.72 |
| 07/27/2026 21:46 | 1 | 75.72 |
| 07/27/2026 21:44 | 73 | 75.63 |
| 07/27/2026 21:44 | 39 | 75.65 |
| 07/27/2026 21:44 | 34 | 75.67 |
| 07/27/2026 21:44 | 66 | 75.67 |
| 07/27/2026 21:44 | 3 | 75.66 |
| 07/27/2026 21:44 | 10 | 75.69 |
| 07/27/2026 21:44 | 66 | 75.71 |
| 07/27/2026 21:44 | 34 | 75.71 |
| 07/27/2026 21:44 | 100 | 75.75 |
| 07/27/2026 21:43 | 100 | 75.75 |
| 07/27/2026 21:43 | 1 | 75.76 |
| 07/27/2026 21:43 | 2 | 75.74 |
| 07/27/2026 21:43 | 1 | 75.74 |
| 07/27/2026 21:41 | 7 | 75.785 |
| 07/27/2026 21:41 | 67 | 75.80 |
| 07/27/2026 21:41 | 24 | 75.79 |
| 07/27/2026 21:41 | 69 | 75.79 |
| 07/27/2026 21:41 | 21 | 75.79 |
| 07/27/2026 21:41 | 24 | 75.79 |
| 07/27/2026 21:40 | 10 | 75.69 |
| 07/27/2026 21:40 | 5 | 75.70 |
| 07/27/2026 21:32 | 7 | 75.64 |
| 07/27/2026 21:31 | 7 | 75.68 |
| 07/27/2026 21:31 | 11 | 75.70 |
| 07/27/2026 21:30 | 1 | 75.69 |
| 07/27/2026 21:30 | 1 | 75.65 |
| 07/27/2026 21:30 | 5 | 75.65 |
| 07/27/2026 21:29 | 1 | 75.64 |
| 07/27/2026 21:28 | 100 | 75.71 |
| 07/27/2026 21:27 | 1 | 75.78 |
| 07/27/2026 21:25 | 12 | 75.80 |
| 07/27/2026 21:22 | 1 | 75.72 |
| 07/27/2026 21:22 | 69 | 75.675 |
| 07/27/2026 21:12 | 1 | 75.63 |
| 07/27/2026 21:12 | 67 | 75.69 |
| 07/27/2026 21:12 | 100 | 75.77 |
| 07/27/2026 21:11 | 100 | 75.78 |
| 07/27/2026 21:11 | 100 | 75.78 |
| 07/27/2026 21:11 | 3 | 75.80 |
| 07/27/2026 21:11 | 3 | 75.875 |
| 07/27/2026 21:11 | 100 | 75.81 |
| 07/27/2026 21:11 | 42 | 75.82 |
| 07/27/2026 21:11 | 32 | 75.82 |
| 07/27/2026 21:11 | 68 | 75.82 |
| 07/27/2026 21:11 | 189 | 75.83 |
| 07/27/2026 21:11 | 11 | 75.83 |
| 07/27/2026 21:10 | 50 | 75.88 |
| 07/27/2026 21:09 | 11 | 75.82 |
| 07/27/2026 21:07 | 3 | 75.875 |
| 07/27/2026 21:07 | 3 | 75.875 |
| 07/27/2026 21:07 | 3 | 75.875 |
| 07/27/2026 21:07 | 3 | 75.86 |
| 07/27/2026 21:07 | 61 | 75.83 |
| 07/27/2026 21:07 | 39 | 75.83 |
| 07/27/2026 21:07 | 100 | 75.83 |
| 07/27/2026 21:07 | 200 | 75.84 |
| 07/27/2026 21:06 | 49 | 75.86 |
| 07/27/2026 21:06 | 1 | 75.86 |
| 07/27/2026 21:06 | 18 | 75.89 |
| 07/27/2026 21:06 | 2 | 75.92 |
| 07/27/2026 21:06 | 55 | 75.92 |
| 07/27/2026 21:06 | 10 | 75.92 |
| 07/27/2026 21:06 | 45 | 75.92 |
| 07/27/2026 21:06 | 144 | 75.93 |
| 07/27/2026 21:06 | 60 | 75.97 |
| 07/27/2026 21:06 | 20 | 75.97 |
| 07/27/2026 21:06 | 9 | 75.94 |
| 07/27/2026 21:06 | 1 | 75.94 |
| 07/27/2026 21:06 | 1 | 75.93 |
| 07/27/2026 21:06 | 1 | 75.93 |
| 07/27/2026 21:02 | 6 | 75.83 |
| 07/27/2026 21:02 | 24 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 100 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 11 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 21:02 | 25 | 75.905 |
| 07/27/2026 20:58 | 13 | 75.94 |
| 07/27/2026 20:57 | 50 | 75.96 |
| 07/27/2026 20:56 | 60 | 75.95 |
| 07/27/2026 20:55 | 1 | 75.92 |
| 07/27/2026 20:55 | 5 | 75.92 |
| 07/27/2026 20:55 | 2 | 75.92 |
| 07/27/2026 20:55 | 1 | 75.92 |
| 07/27/2026 20:55 | 6 | 75.82 |
| 07/27/2026 20:55 | 100 | 75.82 |
| 07/27/2026 20:55 | 100 | 75.80 |
| 07/27/2026 20:55 | 1 | 75.80 |
| 07/27/2026 20:55 | 1 | 75.80 |
| 07/27/2026 20:55 | 33 | 75.80 |
| 07/27/2026 20:55 | 83 | 75.79 |
| 07/27/2026 20:55 | 100 | 75.78 |
| 07/27/2026 20:55 | 4 | 75.77 |
| 07/27/2026 20:55 | 3 | 75.77 |
| 07/27/2026 20:55 | 1 | 75.77 |
| 07/27/2026 20:55 | 36 | 75.77 |
| 07/27/2026 20:55 | 2 | 75.73 |
| 07/27/2026 20:50 | 4 | 75.70 |
| 07/27/2026 20:49 | 1 | 75.73 |
| 07/27/2026 20:48 | 1 | 75.72 |
| 07/27/2026 20:48 | 9 | 75.71 |
| 07/27/2026 20:48 | 1 | 75.71 |
| 07/27/2026 20:48 | 1 | 75.65 |
| 07/27/2026 20:48 | 1 | 75.61 |
| 07/27/2026 20:48 | 27 | 75.61 |
| 07/27/2026 20:48 | 23 | 75.61 |
| 07/27/2026 20:48 | 20 | 75.60 |
| 07/27/2026 20:46 | 50 | 75.47 |
| 07/27/2026 20:46 | 200 | 75.49 |
| 07/27/2026 20:45 | 20 | 75.53 |
| 07/27/2026 20:45 | 59 | 75.53 |
| 07/27/2026 20:45 | 1 | 75.53 |
| 07/27/2026 20:45 | 20 | 75.53 |
| 07/27/2026 20:43 | 100 | 75.52 |
| 07/27/2026 20:43 | 1 | 75.49 |
| 07/27/2026 20:41 | 12 | 75.44 |
| 07/27/2026 20:41 | 179 | 75.49 |
| 07/27/2026 20:41 | 20 | 75.49 |
| 07/27/2026 20:41 | 1 | 75.48 |
| 07/27/2026 20:41 | 1 | 75.47 |
| 07/27/2026 20:41 | 1 | 75.42 |
| 07/27/2026 20:41 | 98 | 75.46 |
| 07/27/2026 20:41 | 2 | 75.46 |
| 07/27/2026 20:41 | 98 | 75.46 |
| 07/27/2026 20:41 | 100 | 75.45 |
| 07/27/2026 20:41 | 1 | 75.43 |
| 07/27/2026 20:41 | 1 | 75.43 |
| 07/27/2026 20:41 | 5 | 75.42 |
| 07/27/2026 20:41 | 1 | 75.42 |
| 07/27/2026 20:41 | 5 | 75.42 |
| 07/27/2026 20:41 | 100 | 75.41 |
| 07/27/2026 20:41 | 1 | 75.41 |
| 07/27/2026 20:41 | 99 | 75.41 |
| 07/27/2026 20:40 | 100 | 75.40 |
| 07/27/2026 20:38 | 1 | 75.41 |
| 07/27/2026 20:38 | 100 | 75.40 |
| 07/27/2026 20:38 | 5 | 75.34 |
| 07/27/2026 20:35 | 1 | 75.40 |
| 07/27/2026 20:35 | 100 | 75.40 |
| 07/27/2026 20:35 | 47 | 75.37 |
| 07/27/2026 20:35 | 11 | 75.37 |
| 07/27/2026 20:35 | 1 | 75.37 |
| 07/27/2026 20:34 | 1 | 75.30 |
| 07/27/2026 20:31 | 50 | 75.32 |
| 07/27/2026 20:29 | 44 | 75.39 |
| 07/27/2026 20:29 | 5 | 75.39 |
| 07/27/2026 20:29 | 35 | 75.38 |
| 07/27/2026 20:29 | 65 | 75.38 |
| 07/27/2026 20:29 | 5 | 75.37 |
| 07/27/2026 20:29 | 16 | 75.37 |
| 07/27/2026 20:29 | 100 | 75.37 |
| 07/27/2026 20:29 | 100 | 75.37 |
| 07/27/2026 20:29 | 5 | 75.36 |
| 07/27/2026 20:29 | 1 | 75.36 |
| 07/27/2026 20:29 | 1 | 75.36 |
| 07/27/2026 20:29 | 100 | 75.36 |
| 07/27/2026 20:29 | 1 | 75.36 |
| 07/27/2026 20:29 | 28 | 75.35 |
| 07/27/2026 20:29 | 100 | 75.34 |
| 07/27/2026 20:29 | 100 | 75.34 |
| 07/27/2026 20:29 | 6 | 75.34 |
| 07/27/2026 20:29 | 94 | 75.34 |
| 07/27/2026 20:29 | 31 | 75.33 |
| 07/27/2026 20:16 | 2 | 75.22 |
| 07/27/2026 20:16 | 100 | 75.22 |
| 07/27/2026 20:16 | 100 | 75.21 |
| 07/27/2026 20:16 | 100 | 75.20 |
| 07/27/2026 20:15 | 55 | 75.20 |
| 07/27/2026 20:15 | 39 | 75.20 |
| 07/27/2026 20:15 | 6 | 75.20 |
| 07/27/2026 20:15 | 1 | 75.24 |
| 07/27/2026 20:14 | 1 | 75.27 |
| 07/27/2026 20:08 | 1 | 75.32 |
| 07/27/2026 20:08 | 21 | 75.34 |
| 07/27/2026 20:06 | 49 | 75.36 |
| 07/27/2026 20:06 | 100 | 75.43 |
| 07/27/2026 20:06 | 99 | 75.43 |
| 07/27/2026 20:06 | 1 | 75.43 |
| 07/27/2026 20:06 | 200 | 75.44 |
| 07/27/2026 20:05 | 42 | 75.47 |
| 07/27/2026 20:05 | 25 | 75.45 |
| 07/27/2026 20:05 | 236 | 75.48 |
| 07/27/2026 20:05 | 59 | 75.48 |
| 07/27/2026 20:05 | 200 | 75.49 |
| 07/27/2026 20:05 | 20 | 75.50 |
| 07/27/2026 20:05 | 5 | 75.48 |
| 07/27/2026 20:05 | 1 | 75.51 |
| 07/27/2026 20:05 | 87 | 75.52 |
| 07/27/2026 20:05 | 1 | 75.52 |
| 07/27/2026 20:05 | 1 | 75.52 |
| 07/27/2026 20:05 | 1 | 75.52 |
| 07/27/2026 20:05 | 1 | 75.52 |
| 07/27/2026 20:05 | 1 | 75.52 |
| 07/27/2026 20:05 | 25 | 75.52 |
| 07/27/2026 20:05 | 70 | 75.52 |
| 07/27/2026 20:05 | 1 | 75.52 |
| 07/27/2026 20:05 | 1 | 75.52 |
| 07/27/2026 20:05 | 1 | 75.52 |
| 07/27/2026 20:05 | 1 | 75.57 |
| 07/27/2026 20:03 | 5 | 75.50 |
| 07/27/2026 20:02 | 7 | 75.49 |
| 07/27/2026 20:02 | 12 | 75.48 |
| 07/27/2026 20:02 | 1 | 75.46 |
| 07/27/2026 20:01 | 100 | 75.56 |
| 07/27/2026 20:01 | 18 | 75.56 |
| 07/27/2026 20:01 | 1 | 75.56 |
| 07/27/2026 20:01 | 55 | 75.56 |
| 07/27/2026 20:01 | 21 | 75.55 |
| 07/27/2026 19:55 | 1 | 75.41 |
| 07/27/2026 19:53 | 100 | 75.45 |
| 07/27/2026 19:52 | 45 | 75.56 |
| 07/27/2026 19:50 | 1 | 75.43 |
| 07/27/2026 19:49 | 1 | 75.42 |
| 07/27/2026 19:43 | 1 | 75.40 |
| 07/27/2026 19:37 | 1 | 75.35 |
| 07/27/2026 19:36 | 1 | 75.38 |
| 07/27/2026 19:36 | 8 | 75.41 |
| 07/27/2026 19:36 | 1 | 75.42 |
| 07/27/2026 19:34 | 1 | 75.44 |
| 07/27/2026 19:32 | 18 | 75.495 |
| 07/27/2026 19:30 | 100 | 75.37 |
| 07/27/2026 19:30 | 100 | 75.38 |
| 07/27/2026 19:30 | 100 | 75.38 |
| 07/27/2026 19:21 | 18 | 75.47 |
| 07/27/2026 19:21 | 3 | 75.47 |
| 07/27/2026 19:21 | 21 | 75.48 |
| 07/27/2026 19:21 | 1 | 75.48 |
| 07/27/2026 19:21 | 25 | 75.52 |
| 07/27/2026 19:20 | 5 | 75.54 |
| 07/27/2026 19:20 | 13 | 75.51 |
| 07/27/2026 19:20 | 14 | 75.51 |
| 07/27/2026 19:20 | 10 | 75.50 |
| 07/27/2026 19:20 | 16 | 75.50 |
| 07/27/2026 19:20 | 84 | 75.50 |
| 07/27/2026 19:20 | 100 | 75.50 |
| 07/27/2026 19:20 | 5 | 75.48 |
| 07/27/2026 19:20 | 5 | 75.48 |
| 07/27/2026 19:20 | 1 | 75.48 |
| 07/27/2026 19:20 | 4 | 75.48 |
| 07/27/2026 19:20 | 8 | 75.48 |
| 07/27/2026 19:13 | 1 | 75.32 |
| 07/27/2026 19:06 | 1 | 75.25 |
| 07/27/2026 19:05 | 85 | 75.33 |
| 07/27/2026 19:05 | 1 | 75.33 |
| 07/27/2026 19:03 | 14 | 75.33 |
| 07/27/2026 19:03 | 1 | 75.34 |
| 07/27/2026 19:03 | 54 | 75.39 |
| 07/27/2026 19:03 | 43 | 75.39 |
| 07/27/2026 19:03 | 37 | 75.40 |
| 07/27/2026 19:03 | 40 | 75.40 |
| 07/27/2026 19:03 | 30 | 75.40 |
| 07/27/2026 19:03 | 47 | 75.41 |
| 07/27/2026 19:03 | 40 | 75.41 |
| 07/27/2026 19:03 | 100 | 75.41 |
| 07/27/2026 19:00 | 21 | 75.50 |
| 07/27/2026 19:00 | 19 | 75.50 |
| 07/27/2026 19:00 | 9 | 75.50 |
| 07/27/2026 18:56 | 21 | 75.51 |
| 07/27/2026 18:55 | 100 | 75.50 |
| 07/27/2026 18:55 | 100 | 75.50 |
| 07/27/2026 18:55 | 100 | 75.52 |
| 07/27/2026 18:55 | 100 | 75.53 |
| 07/27/2026 18:55 | 1 | 75.53 |
| 07/27/2026 18:48 | 100 | 75.80 |
| 07/27/2026 18:48 | 1 | 75.80 |
| 07/27/2026 18:48 | 1 | 75.80 |
| 07/27/2026 18:48 | 1 | 75.80 |
| 07/27/2026 18:47 | 5 | 75.74 |
| 07/27/2026 18:47 | 4 | 75.74 |
| 07/27/2026 18:47 | 8 | 75.74 |
| 07/27/2026 18:47 | 100 | 75.74 |
| 07/27/2026 18:47 | 21 | 75.73 |
| 07/27/2026 18:47 | 34 | 75.73 |
| 07/27/2026 18:47 | 66 | 75.73 |
| 07/27/2026 18:45 | 17 | 75.62 |
| 07/27/2026 18:41 | 1 | 75.60 |
| 07/27/2026 18:41 | 7 | 75.64 |
| 07/27/2026 18:41 | 62 | 75.64 |
| 07/27/2026 18:41 | 38 | 75.64 |
| 07/27/2026 18:41 | 45 | 75.64 |
| 07/27/2026 18:41 | 24 | 75.64 |
| 07/27/2026 18:41 | 76 | 75.66 |
| 07/27/2026 18:40 | 40 | 75.65 |
| 07/27/2026 18:40 | 3 | 75.65 |
| 07/27/2026 18:40 | 3 | 75.65 |
| 07/27/2026 18:35 | 6 | 75.785 |
| 07/27/2026 18:35 | 25 | 75.86 |
| 07/27/2026 18:34 | 15 | 75.88 |
| 07/27/2026 18:34 | 10 | 75.88 |
| 07/27/2026 18:33 | 100 | 75.82 |
| 07/27/2026 18:33 | 27 | 75.82 |
| 07/27/2026 18:33 | 36 | 75.82 |
| 07/27/2026 18:33 | 15 | 75.83 |
| 07/27/2026 18:33 | 85 | 75.83 |
| 07/27/2026 18:32 | 21 | 75.94 |
| 07/27/2026 18:32 | 100 | 75.94 |
| 07/27/2026 18:30 | 1 | 76.07 |
| 07/27/2026 18:29 | 50 | 75.98 |
| 07/27/2026 18:26 | 100 | 76.00 |
| 07/27/2026 18:26 | 18 | 76.05 |
| 07/27/2026 18:26 | 20 | 76.06 |
| 07/27/2026 18:26 | 44 | 76.06 |
| 07/27/2026 18:26 | 18 | 76.06 |
| 07/27/2026 18:26 | 61 | 76.08 |
| 07/27/2026 18:26 | 39 | 76.08 |
| 07/27/2026 18:26 | 1 | 76.08 |
| 07/27/2026 18:26 | 10 | 76.09 |
| 07/27/2026 18:26 | 100 | 76.11 |
| 07/27/2026 18:26 | 100 | 76.11 |
| 07/27/2026 18:26 | 15 | 76.11 |
| 07/27/2026 18:26 | 200 | 76.12 |
| 07/27/2026 18:26 | 5 | 76.17 |
| 07/27/2026 18:26 | 1 | 76.17 |
| 07/27/2026 18:26 | 1 | 76.17 |
| 07/27/2026 18:26 | 33 | 76.17 |
| 07/27/2026 18:26 | 66 | 76.17 |
| 07/27/2026 18:26 | 1 | 76.17 |
| 07/27/2026 18:26 | 6 | 76.11 |
| 07/27/2026 18:25 | 1 | 76.15 |
| 07/27/2026 18:25 | 27 | 76.10 |
| 07/27/2026 18:25 | 22 | 76.14 |
| 07/27/2026 18:25 | 1 | 76.11 |
| 07/27/2026 18:25 | 2 | 76.11 |
| 07/27/2026 18:25 | 2 | 76.11 |
| 07/27/2026 18:24 | 1 | 75.96 |
| 07/27/2026 18:24 | 20 | 75.97 |
| 07/27/2026 18:24 | 31 | 75.98 |
| 07/27/2026 18:24 | 65 | 75.99 |
| 07/27/2026 18:24 | 35 | 75.99 |
| 07/27/2026 18:24 | 65 | 76.00 |
| 07/27/2026 18:24 | 25 | 76.00 |
| 07/27/2026 18:24 | 10 | 76.00 |
| 07/27/2026 18:24 | 100 | 76.00 |
| 07/27/2026 18:24 | 25 | 76.06 |
| 07/27/2026 18:24 | 25 | 76.09 |
| 07/27/2026 18:24 | 1 | 76.16 |
| 07/27/2026 18:24 | 1 | 76.16 |
| 07/27/2026 18:24 | 21 | 76.16 |
| 07/27/2026 18:24 | 100 | 76.16 |
| 07/27/2026 18:24 | 100 | 76.15 |
| 07/27/2026 18:16 | 1 | 75.98 |
| 07/27/2026 18:16 | 18 | 75.99 |
| 07/27/2026 18:16 | 17 | 75.98 |
| 07/27/2026 18:16 | 65 | 75.98 |
| 07/27/2026 18:16 | 35 | 76.01 |
| 07/27/2026 18:13 | 6 | 76.10 |
| 07/27/2026 18:13 | 25 | 76.13 |
| 07/27/2026 18:13 | 1 | 76.13 |
| 07/27/2026 18:10 | 25 | 76.02 |
| 07/27/2026 18:10 | 25 | 76.02 |
| 07/27/2026 18:09 | 39 | 75.97 |
| 07/27/2026 18:09 | 61 | 75.97 |
| 07/27/2026 18:09 | 200 | 75.98 |
| 07/27/2026 18:08 | 10 | 76.06 |
| 07/27/2026 18:08 | 18 | 76.04 |
| 07/27/2026 18:08 | 2 | 76.04 |
| 07/27/2026 18:08 | 100 | 75.98 |
| 07/27/2026 18:07 | 10 | 75.93 |
| 07/27/2026 18:07 | 100 | 75.91 |
| 07/27/2026 18:00 | 74 | 75.71 |
| 07/27/2026 18:00 | 1 | 75.71 |
| 07/27/2026 17:59 | 1 | 75.71 |
| 07/27/2026 17:59 | 24 | 75.71 |
| 07/27/2026 17:59 | 100 | 75.73 |
| 07/27/2026 17:59 | 28 | 75.75 |
| 07/27/2026 17:54 | 17 | 75.81 |
| 07/27/2026 17:54 | 12 | 75.81 |
| 07/27/2026 17:54 | 17 | 75.82 |
| 07/27/2026 17:54 | 25 | 75.82 |
| 07/27/2026 17:54 | 29 | 75.82 |
| 07/27/2026 17:54 | 29 | 75.82 |
| 07/27/2026 17:54 | 3 | 75.81 |
| 07/27/2026 17:54 | 1 | 75.90 |
| 07/27/2026 17:54 | 2 | 75.90 |
| 07/27/2026 17:54 | 1 | 75.92 |
| 07/27/2026 17:54 | 100 | 75.93 |
| 07/27/2026 17:54 | 40 | 75.93 |
| 07/27/2026 17:54 | 32 | 75.93 |
| 07/27/2026 17:54 | 2 | 75.93 |
| 07/27/2026 17:54 | 40 | 75.95 |
| 07/27/2026 17:54 | 29 | 75.95 |
| 07/27/2026 17:54 | 100 | 75.95 |
| 07/27/2026 17:54 | 4 | 76.00 |
| 07/27/2026 17:45 | 21 | 76.20 |
| 07/27/2026 17:45 | 21 | 76.20 |
| 07/27/2026 17:45 | 79 | 76.20 |
| 07/27/2026 17:45 | 1 | 76.20 |
| 07/27/2026 17:45 | 18 | 76.20 |
| 07/27/2026 17:45 | 21 | 76.21 |
| 07/27/2026 17:45 | 21 | 76.22 |
| 07/27/2026 17:45 | 100 | 76.22 |
| 07/27/2026 17:45 | 3 | 76.23 |
| 07/27/2026 17:43 | 28 | 76.29 |
| 07/27/2026 17:41 | 1 | 76.31 |
| 07/27/2026 17:32 | 5 | 76.39 |
| 07/27/2026 17:25 | 33 | 76.37 |
| 07/27/2026 17:17 | 100 | 76.57 |
| 07/27/2026 17:17 | 21 | 76.62 |
| 07/27/2026 17:17 | 21 | 76.63 |
| 07/27/2026 17:17 | 100 | 76.63 |
| 07/27/2026 17:17 | 21 | 76.64 |
| 07/27/2026 17:17 | 100 | 76.64 |
| 07/27/2026 17:17 | 3 | 76.65 |
| 07/27/2026 17:13 | 21 | 76.81 |
| 07/27/2026 17:13 | 48 | 76.81 |
| 07/27/2026 17:13 | 52 | 76.81 |
| 07/27/2026 17:13 | 48 | 76.82 |
| 07/27/2026 17:13 | 52 | 76.82 |
| 07/27/2026 17:13 | 48 | 76.82 |
| 07/27/2026 17:13 | 100 | 76.82 |
| 07/27/2026 17:13 | 28 | 76.82 |
| 07/27/2026 17:03 | 24 | 76.89 |
| 07/27/2026 17:03 | 200 | 76.89 |
| 07/27/2026 17:03 | 9 | 76.91 |
| 07/27/2026 17:01 | 150 | 76.92 |
| 07/27/2026 17:01 | 3 | 76.99 |
| 07/27/2026 17:00 | 13 | 77.07 |
| 07/27/2026 17:00 | 13 | 77.00 |
| 07/27/2026 17:00 | 13 | 77.00 |
| 07/27/2026 16:59 | 41 | 77.14 |
| 07/27/2026 16:59 | 14 | 77.07 |
| 07/27/2026 16:59 | 6 | 77.07 |
| 07/27/2026 16:59 | 2 | 77.06 |
| 07/27/2026 16:58 | 25 | 77.00 |
| 07/27/2026 16:58 | 10 | 77.00 |
| 07/27/2026 16:58 | 100 | 76.96 |
| 07/27/2026 16:58 | 100 | 76.95 |
| 07/27/2026 16:58 | 10 | 76.93 |
| 07/27/2026 16:58 | 4 | 76.83 |
| 07/27/2026 16:58 | 1 | 76.90 |
| 07/27/2026 16:58 | 100 | 76.88 |
| 07/27/2026 16:58 | 6 | 76.85 |
| 07/27/2026 16:58 | 80 | 76.85 |
| 07/27/2026 16:58 | 20 | 76.85 |
| 07/27/2026 16:56 | 5 | 76.81 |
| 07/27/2026 16:55 | 15 | 76.81 |
| 07/27/2026 16:53 | 50 | 76.61 |
| 07/27/2026 16:53 | 22 | 76.61 |
| 07/27/2026 16:53 | 30 | 76.61 |
| 07/27/2026 16:53 | 30 | 76.61 |
| 07/27/2026 16:53 | 30 | 76.61 |
| 07/27/2026 16:53 | 30 | 76.61 |
| 07/27/2026 16:53 | 22 | 76.61 |
| 07/27/2026 16:53 | 5 | 76.61 |
| 07/27/2026 16:53 | 25 | 76.67 |
| 07/27/2026 16:53 | 5 | 76.69 |
| 07/27/2026 16:53 | 50 | 76.70 |
| 07/27/2026 16:53 | 16 | 76.71 |
| 07/27/2026 16:53 | 64 | 76.71 |
| 07/27/2026 16:53 | 19 | 76.71 |
| 07/27/2026 16:53 | 1 | 76.71 |
| 07/27/2026 16:53 | 20 | 76.69 |
| 07/27/2026 16:52 | 20 | 76.66 |
| 07/27/2026 16:50 | 30 | 76.55 |
| 07/27/2026 16:50 | 1 | 76.53 |
| 07/27/2026 16:46 | 1 | 76.22 |
| 07/27/2026 16:41 | 100 | 76.20 |
| 07/27/2026 16:41 | 100 | 76.24 |
| 07/27/2026 16:41 | 50 | 76.24 |
| 07/27/2026 16:41 | 25 | 76.21 |
| 07/27/2026 16:40 | 3 | 76.27 |
| 07/27/2026 16:39 | 1 | 76.28 |
| 07/27/2026 16:36 | 60 | 76.29 |
| 07/27/2026 16:35 | 25 | 76.35 |
| 07/27/2026 16:35 | 25 | 76.35 |
| 07/27/2026 16:35 | 25 | 76.35 |
| 07/27/2026 16:35 | 89 | 76.35 |
| 07/27/2026 16:34 | 5 | 76.40 |
| 07/27/2026 16:34 | 95 | 76.40 |
| 07/27/2026 16:34 | 5 | 76.40 |
| 07/27/2026 16:34 | 5 | 76.40 |
| 07/27/2026 16:34 | 100 | 76.39 |
| 07/27/2026 16:34 | 1 | 76.36 |
| 07/27/2026 16:34 | 100 | 76.37 |
| 07/27/2026 16:34 | 42 | 76.38 |
| 07/27/2026 16:34 | 90 | 76.40 |
| 07/27/2026 16:34 | 54 | 76.40 |
| 07/27/2026 16:30 | 1 | 76.36 |
| 07/27/2026 16:30 | 5 | 76.36 |
| 07/27/2026 16:30 | 6 | 76.43 |
| 07/27/2026 16:30 | 3 | 76.42 |
| 07/27/2026 16:30 | 15 | 76.42 |
| 07/27/2026 16:30 | 3 | 76.42 |
| 07/27/2026 16:29 | 55 | 76.42 |
| 07/27/2026 16:28 | 35 | 76.35 |
| 07/27/2026 16:25 | 2 | 76.47 |
| 07/27/2026 16:25 | 5 | 76.47 |
| 07/27/2026 16:14 | 1 | 76.55 |
| 07/27/2026 16:14 | 1 | 76.60 |
| 07/27/2026 16:14 | 2 | 76.61 |
| 07/27/2026 16:14 | 2 | 76.61 |
| 07/27/2026 16:13 | 5 | 76.60 |
| 07/27/2026 16:11 | 6 | 76.74 |
| 07/27/2026 16:06 | 6 | 76.82 |
| 07/27/2026 16:06 | 6 | 76.85 |
| 07/27/2026 16:06 | 1 | 76.82 |
| 07/27/2026 16:04 | 1 | 77.10 |
| 07/27/2026 16:04 | 11 | 77.12 |
| 07/27/2026 16:04 | 25 | 77.12 |
| 07/27/2026 16:04 | 10 | 77.12 |
| 07/27/2026 16:04 | 13 | 77.12 |
| 07/27/2026 16:04 | 127 | 77.13 |
| 07/27/2026 16:04 | 59 | 77.13 |
| 07/27/2026 16:02 | 14 | 77.13 |
| 07/27/2026 16:02 | 55 | 77.17 |
| 07/27/2026 16:02 | 14 | 77.17 |
| 07/27/2026 16:02 | 14 | 77.17 |
| 07/27/2026 16:02 | 14 | 77.17 |
| 07/27/2026 15:57 | 82 | 77.14 |
| 07/27/2026 15:57 | 100 | 77.20 |
| 07/27/2026 15:47 | 50 | 77.25 |
| 07/27/2026 15:42 | 1 | 77.07 |
| 07/27/2026 15:30 | 1 | 77.17 |
| 07/27/2026 15:30 | 50 | 77.06 |
| 07/27/2026 15:30 | 100 | 77.06 |
| 07/27/2026 15:30 | 1 | 77.16 |
| 07/27/2026 15:30 | 15 | 77.16 |
| 07/27/2026 15:30 | 15 | 77.15 |
| 07/27/2026 15:30 | 150 | 77.14 |
| 07/27/2026 15:30 | 1891 | 77.17 |
| 07/27/2026 15:30 | 1891 | 77.17 |