Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
21:59:59
|
Bid Volume |
Ask
09/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
74.90
-1.45
(
-1.90% )
|
74.86
|
300 |
75.03
|
700 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 15286 | 74.90 |
| 09/28/2026 21:59 | 111 | 74.99 |
| 09/28/2026 21:59 | 1 | 74.90 |
| 09/28/2026 21:59 | 100 | 74.97 |
| 09/28/2026 21:59 | 5 | 74.97 |
| 09/28/2026 21:59 | 100 | 74.97 |
| 09/28/2026 21:59 | 1 | 75.01 |
| 09/28/2026 21:59 | 105 | 74.98 |
| 09/28/2026 21:59 | 3 | 74.965 |
| 09/28/2026 21:59 | 25 | 74.965 |
| 09/28/2026 21:59 | 15 | 74.965 |
| 09/28/2026 21:59 | 2 | 75.08 |
| 09/28/2026 21:59 | 71 | 75.08 |
| 09/28/2026 21:59 | 9 | 75.08 |
| 09/28/2026 21:59 | 6 | 75.08 |
| 09/28/2026 21:59 | 6 | 75.05 |
| 09/28/2026 21:59 | 1 | 74.965 |
| 09/28/2026 21:59 | 7 | 75.03 |
| 09/28/2026 21:59 | 1 | 74.96 |
| 09/28/2026 21:59 | 1 | 74.97 |
| 09/28/2026 21:59 | 8 | 74.97 |
| 09/28/2026 21:59 | 9 | 74.97 |
| 09/28/2026 21:59 | 41 | 74.97 |
| 09/28/2026 21:59 | 100 | 74.97 |
| 09/28/2026 21:59 | 59 | 74.97 |
| 09/28/2026 21:59 | 12 | 74.97 |
| 09/28/2026 21:59 | 29 | 74.97 |
| 09/28/2026 21:59 | 4 | 74.97 |
| 09/28/2026 21:59 | 93 | 74.95 |
| 09/28/2026 21:59 | 4 | 74.95 |
| 09/28/2026 21:59 | 1 | 74.885 |
| 09/28/2026 21:59 | 7 | 74.885 |
| 09/28/2026 21:59 | 6 | 74.885 |
| 09/28/2026 21:59 | 3 | 74.95 |
| 09/28/2026 21:59 | 55 | 74.95 |
| 09/28/2026 21:59 | 42 | 74.95 |
| 09/28/2026 21:59 | 4 | 74.885 |
| 09/28/2026 21:59 | 11 | 74.885 |
| 09/28/2026 21:59 | 4 | 74.885 |
| 09/28/2026 21:59 | 2 | 74.885 |
| 09/28/2026 21:59 | 59 | 74.885 |
| 09/28/2026 21:59 | 1 | 74.97 |
| 09/28/2026 21:59 | 1 | 74.97 |
| 09/28/2026 21:59 | 40 | 74.97 |
| 09/28/2026 21:59 | 40 | 74.95 |
| 09/28/2026 21:59 | 50 | 74.95 |
| 09/28/2026 21:59 | 110 | 74.94 |
| 09/28/2026 21:59 | 26 | 74.94 |
| 09/28/2026 21:59 | 28 | 74.80 |
| 09/28/2026 21:59 | 1 | 74.80 |
| 09/28/2026 21:59 | 2 | 74.80 |
| 09/28/2026 21:59 | 30 | 74.80 |
| 09/28/2026 21:59 | 12 | 74.80 |
| 09/28/2026 21:59 | 36 | 74.80 |
| 09/28/2026 21:59 | 31 | 74.80 |
| 09/28/2026 21:59 | 8 | 74.885 |
| 09/28/2026 21:59 | 32 | 74.93 |
| 09/28/2026 21:59 | 5 | 74.80 |
| 09/28/2026 21:59 | 20 | 74.83 |
| 09/28/2026 21:59 | 74 | 75.01 |
| 09/28/2026 21:59 | 26 | 74.94 |
| 09/28/2026 21:59 | 84 | 74.94 |
| 09/28/2026 21:59 | 16 | 74.925 |
| 09/28/2026 21:59 | 84 | 74.925 |
| 09/28/2026 21:59 | 34 | 74.925 |
| 09/28/2026 21:59 | 25 | 74.80 |
| 09/28/2026 21:59 | 10 | 74.80 |
| 09/28/2026 21:59 | 36 | 74.80 |
| 09/28/2026 21:59 | 100 | 74.925 |
| 09/28/2026 21:59 | 39 | 74.80 |
| 09/28/2026 21:59 | 40 | 74.87 |
| 09/28/2026 21:59 | 15 | 74.76 |
| 09/28/2026 21:59 | 6 | 74.77 |
| 09/28/2026 21:58 | 21 | 74.73 |
| 09/28/2026 21:58 | 21 | 74.87 |
| 09/28/2026 21:58 | 100 | 74.78 |
| 09/28/2026 21:58 | 30 | 74.78 |
| 09/28/2026 21:58 | 1 | 74.78 |
| 09/28/2026 21:58 | 12 | 74.78 |
| 09/28/2026 21:58 | 61 | 74.78 |
| 09/28/2026 21:58 | 32 | 74.78 |
| 09/28/2026 21:58 | 7 | 74.78 |
| 09/28/2026 21:58 | 70 | 74.79 |
| 09/28/2026 21:58 | 6 | 74.79 |
| 09/28/2026 21:58 | 34 | 75.05 |
| 09/28/2026 21:58 | 9 | 75.05 |
| 09/28/2026 21:58 | 82 | 75.05 |
| 09/28/2026 21:58 | 15 | 75.05 |
| 09/28/2026 21:58 | 3 | 75.05 |
| 09/28/2026 21:58 | 36 | 75.05 |
| 09/28/2026 21:58 | 1 | 75.05 |
| 09/28/2026 21:58 | 63 | 75.05 |
| 09/28/2026 21:58 | 46 | 75.02 |
| 09/28/2026 21:58 | 77 | 75.01 |
| 09/28/2026 21:58 | 100 | 75.01 |
| 09/28/2026 21:58 | 300 | 75.01 |
| 09/28/2026 21:58 | 110 | 74.95 |
| 09/28/2026 21:58 | 33 | 74.91 |
| 09/28/2026 21:57 | 20 | 74.80 |
| 09/28/2026 21:57 | 12 | 74.80 |
| 09/28/2026 21:57 | 8 | 74.77 |
| 09/28/2026 21:57 | 3 | 74.87 |
| 09/28/2026 21:57 | 30 | 74.87 |
| 09/28/2026 21:57 | 10 | 74.91 |
| 09/28/2026 21:57 | 23 | 74.91 |
| 09/28/2026 21:56 | 33 | 74.91 |
| 09/28/2026 21:56 | 27 | 74.92 |
| 09/28/2026 21:55 | 110 | 74.90 |
| 09/28/2026 21:55 | 2 | 74.90 |
| 09/28/2026 21:55 | 18 | 75.04 |
| 09/28/2026 21:55 | 2 | 75.04 |
| 09/28/2026 21:55 | 2 | 75.02 |
| 09/28/2026 21:55 | 2 | 74.88 |
| 09/28/2026 21:55 | 29 | 74.90 |
| 09/28/2026 21:53 | 200 | 75.40 |
| 09/28/2026 21:53 | 200 | 75.40 |
| 09/28/2026 21:53 | 7 | 75.40 |
| 09/28/2026 21:53 | 76 | 75.39 |
| 09/28/2026 21:53 | 124 | 75.39 |
| 09/28/2026 21:53 | 100 | 75.39 |
| 09/28/2026 21:53 | 20 | 75.39 |
| 09/28/2026 21:53 | 40 | 75.39 |
| 09/28/2026 21:53 | 10 | 75.39 |
| 09/28/2026 21:53 | 100 | 75.39 |
| 09/28/2026 21:53 | 36 | 75.39 |
| 09/28/2026 21:53 | 9 | 75.37 |
| 09/28/2026 21:53 | 9 | 75.37 |
| 09/28/2026 21:53 | 35 | 75.31 |
| 09/28/2026 21:53 | 9 | 75.29 |
| 09/28/2026 21:53 | 2 | 75.29 |
| 09/28/2026 21:53 | 120 | 75.29 |
| 09/28/2026 21:53 | 37 | 75.22 |
| 09/28/2026 21:53 | 2 | 75.29 |
| 09/28/2026 21:53 | 70 | 75.29 |
| 09/28/2026 21:53 | 30 | 75.11 |
| 09/28/2026 21:53 | 26 | 75.13 |
| 09/28/2026 21:52 | 26 | 75.14 |
| 09/28/2026 21:52 | 26 | 75.14 |
| 09/28/2026 21:52 | 26 | 75.14 |
| 09/28/2026 21:52 | 2 | 75.20 |
| 09/28/2026 21:52 | 1 | 74.91 |
| 09/28/2026 21:52 | 22 | 74.87 |
| 09/28/2026 21:51 | 2 | 74.87 |
| 09/28/2026 21:50 | 2 | 74.85 |
| 09/28/2026 21:49 | 25 | 74.99 |
| 09/28/2026 21:49 | 2 | 74.97 |
| 09/28/2026 21:48 | 70 | 75.10 |
| 09/28/2026 21:47 | 30 | 75.10 |
| 09/28/2026 21:47 | 20 | 75.23 |
| 09/28/2026 21:45 | 28 | 75.22 |
| 09/28/2026 21:44 | 42 | 75.19 |
| 09/28/2026 21:44 | 20 | 75.23 |
| 09/28/2026 21:44 | 2 | 75.25 |
| 09/28/2026 21:44 | 9 | 75.22 |
| 09/28/2026 21:42 | 40 | 75.11 |
| 09/28/2026 21:41 | 90 | 75.08 |
| 09/28/2026 21:41 | 10 | 75.10 |
| 09/28/2026 21:40 | 40 | 75.10 |
| 09/28/2026 21:40 | 28 | 75.10 |
| 09/28/2026 21:39 | 1 | 75.34 |
| 09/28/2026 21:39 | 99 | 75.34 |
| 09/28/2026 21:36 | 2 | 75.50 |
| 09/28/2026 21:36 | 2 | 75.55 |
| 09/28/2026 21:35 | 31 | 75.37 |
| 09/28/2026 21:35 | 1 | 75.40 |
| 09/28/2026 21:35 | 13 | 75.42 |
| 09/28/2026 21:35 | 5 | 75.44 |
| 09/28/2026 21:34 | 1 | 75.75 |
| 09/28/2026 21:34 | 20 | 75.58 |
| 09/28/2026 21:34 | 25 | 75.70 |
| 09/28/2026 21:34 | 9 | 75.46 |
| 09/28/2026 21:33 | 98 | 75.55 |
| 09/28/2026 21:33 | 2 | 75.55 |
| 09/28/2026 21:33 | 83 | 75.56 |
| 09/28/2026 21:33 | 76 | 75.60 |
| 09/28/2026 21:29 | 1 | 75.71 |
| 09/28/2026 21:26 | 14 | 75.49 |
| 09/28/2026 21:26 | 4 | 75.49 |
| 09/28/2026 21:26 | 100 | 75.49 |
| 09/28/2026 21:26 | 12 | 75.49 |
| 09/28/2026 21:26 | 10 | 75.43 |
| 09/28/2026 21:25 | 4 | 75.43 |
| 09/28/2026 21:25 | 14 | 75.41 |
| 09/28/2026 21:25 | 14 | 75.41 |
| 09/28/2026 21:25 | 14 | 75.41 |
| 09/28/2026 21:25 | 18 | 75.40 |
| 09/28/2026 21:25 | 9 | 75.40 |
| 09/28/2026 21:25 | 14 | 75.40 |
| 09/28/2026 21:25 | 12 | 75.40 |
| 09/28/2026 21:25 | 1 | 75.40 |
| 09/28/2026 21:25 | 36 | 75.40 |
| 09/28/2026 21:25 | 1 | 75.40 |
| 09/28/2026 21:15 | 9 | 75.13 |
| 09/28/2026 21:14 | 8 | 75.17 |
| 09/28/2026 21:13 | 25 | 75.15 |
| 09/28/2026 21:13 | 2 | 75.13 |
| 09/28/2026 21:00 | 4 | 75.27 |
| 09/28/2026 20:58 | 10 | 75.28 |
| 09/28/2026 20:58 | 14 | 75.30 |
| 09/28/2026 20:58 | 14 | 75.29 |
| 09/28/2026 20:58 | 4 | 75.30 |
| 09/28/2026 20:58 | 9 | 75.29 |
| 09/28/2026 20:57 | 1 | 75.28 |
| 09/28/2026 20:57 | 1 | 75.28 |
| 09/28/2026 20:57 | 15 | 75.28 |
| 09/28/2026 20:56 | 25 | 75.22 |
| 09/28/2026 20:56 | 1 | 75.25 |
| 09/28/2026 20:56 | 1 | 75.28 |
| 09/28/2026 20:55 | 25 | 75.32 |
| 09/28/2026 20:55 | 11 | 75.37 |
| 09/28/2026 20:53 | 6 | 75.49 |
| 09/28/2026 20:53 | 1 | 75.49 |
| 09/28/2026 20:53 | 20 | 75.49 |
| 09/28/2026 20:53 | 18 | 75.49 |
| 09/28/2026 20:53 | 36 | 75.49 |
| 09/28/2026 20:52 | 6 | 75.46 |
| 09/28/2026 20:51 | 5 | 75.44 |
| 09/28/2026 20:43 | 1 | 75.48 |
| 09/28/2026 20:42 | 61 | 75.61 |
| 09/28/2026 20:42 | 35 | 75.61 |
| 09/28/2026 20:38 | 25 | 75.57 |
| 09/28/2026 20:31 | 13 | 75.42 |
| 09/28/2026 20:20 | 38 | 75.68 |
| 09/28/2026 20:20 | 35 | 75.65 |
| 09/28/2026 20:20 | 4 | 75.65 |
| 09/28/2026 20:20 | 6 | 75.65 |
| 09/28/2026 20:20 | 1 | 75.65 |
| 09/28/2026 20:20 | 12 | 75.65 |
| 09/28/2026 20:20 | 100 | 75.65 |
| 09/28/2026 20:20 | 35 | 75.64 |
| 09/28/2026 20:19 | 9 | 75.53 |
| 09/28/2026 20:19 | 91 | 75.53 |
| 09/28/2026 20:19 | 8 | 75.54 |
| 09/28/2026 20:17 | 15 | 75.57 |
| 09/28/2026 20:05 | 24 | 75.72 |
| 09/28/2026 19:59 | 40 | 75.58 |
| 09/28/2026 19:58 | 16 | 75.70 |
| 09/28/2026 19:47 | 17 | 75.61 |
| 09/28/2026 19:47 | 51 | 75.60 |
| 09/28/2026 19:46 | 44 | 75.54 |
| 09/28/2026 19:46 | 43 | 75.52 |
| 09/28/2026 19:46 | 1 | 75.52 |
| 09/28/2026 19:46 | 44 | 75.54 |
| 09/28/2026 19:44 | 9 | 75.51 |
| 09/28/2026 19:41 | 44 | 75.65 |
| 09/28/2026 19:40 | 44 | 75.65 |
| 09/28/2026 19:33 | 44 | 75.74 |
| 09/28/2026 19:33 | 2 | 75.56 |
| 09/28/2026 19:23 | 10 | 75.93 |
| 09/28/2026 19:23 | 1 | 75.95 |
| 09/28/2026 19:23 | 44 | 75.96 |
| 09/28/2026 19:20 | 400 | 75.81 |
| 09/28/2026 19:20 | 100 | 76.01 |
| 09/28/2026 19:16 | 44 | 76.12 |
| 09/28/2026 19:16 | 1 | 75.84 |
| 09/28/2026 19:16 | 1 | 75.84 |
| 09/28/2026 19:16 | 4 | 75.84 |
| 09/28/2026 19:15 | 4 | 76.25 |
| 09/28/2026 19:15 | 12 | 76.20 |
| 09/28/2026 19:15 | 32 | 76.20 |
| 09/28/2026 19:15 | 12 | 76.19 |
| 09/28/2026 19:15 | 44 | 76.19 |
| 09/28/2026 19:15 | 44 | 76.19 |
| 09/28/2026 19:15 | 1 | 75.86 |
| 09/28/2026 19:11 | 22 | 75.82 |
| 09/28/2026 19:11 | 25 | 75.82 |
| 09/28/2026 19:11 | 25 | 75.82 |
| 09/28/2026 19:11 | 25 | 75.82 |
| 09/28/2026 19:11 | 78 | 75.87 |
| 09/28/2026 19:11 | 21 | 75.87 |
| 09/28/2026 19:11 | 1 | 75.87 |
| 09/28/2026 19:11 | 6 | 75.87 |
| 09/28/2026 19:11 | 21 | 75.87 |
| 09/28/2026 19:11 | 102 | 75.87 |
| 09/28/2026 19:10 | 14 | 75.50 |
| 09/28/2026 19:09 | 43 | 75.56 |
| 09/28/2026 19:09 | 43 | 75.56 |
| 09/28/2026 19:09 | 35 | 75.56 |
| 09/28/2026 19:07 | 11 | 75.48 |
| 09/28/2026 19:00 | 25 | 75.64 |
| 09/28/2026 19:00 | 75 | 75.64 |
| 09/28/2026 19:00 | 25 | 75.63 |
| 09/28/2026 19:00 | 28 | 75.63 |
| 09/28/2026 18:55 | 42 | 75.57 |
| 09/28/2026 18:55 | 42 | 75.51 |
| 09/28/2026 18:55 | 39 | 75.51 |
| 09/28/2026 18:54 | 1 | 75.28 |
| 09/28/2026 18:37 | 42 | 75.92 |
| 09/28/2026 18:36 | 1 | 76.35 |
| 09/28/2026 18:36 | 6 | 76.35 |
| 09/28/2026 18:36 | 50 | 76.22 |
| 09/28/2026 18:36 | 70 | 76.21 |
| 09/28/2026 18:36 | 42 | 75.93 |
| 09/28/2026 18:35 | 1 | 76.14 |
| 09/28/2026 18:35 | 9 | 76.21 |
| 09/28/2026 18:35 | 39 | 76.20 |
| 09/28/2026 18:35 | 36 | 76.20 |
| 09/28/2026 18:35 | 42 | 76.03 |
| 09/28/2026 18:35 | 3 | 76.20 |
| 09/28/2026 18:35 | 100 | 76.17 |
| 09/28/2026 18:35 | 50 | 76.10 |
| 09/28/2026 18:34 | 41 | 75.93 |
| 09/28/2026 18:34 | 16 | 76.13 |
| 09/28/2026 18:34 | 26 | 76.13 |
| 09/28/2026 18:34 | 16 | 76.12 |
| 09/28/2026 18:34 | 42 | 76.12 |
| 09/28/2026 18:34 | 42 | 76.12 |
| 09/28/2026 18:34 | 42 | 76.06 |
| 09/28/2026 18:32 | 42 | 76.22 |
| 09/28/2026 18:32 | 42 | 76.24 |
| 09/28/2026 18:31 | 42 | 76.16 |
| 09/28/2026 18:31 | 16 | 76.28 |
| 09/28/2026 18:31 | 16 | 76.28 |
| 09/28/2026 18:31 | 26 | 76.29 |
| 09/28/2026 18:31 | 16 | 76.28 |
| 09/28/2026 18:31 | 42 | 76.28 |
| 09/28/2026 18:31 | 42 | 76.28 |
| 09/28/2026 18:31 | 42 | 76.28 |
| 09/28/2026 18:31 | 42 | 76.28 |
| 09/28/2026 18:31 | 42 | 76.31 |
| 09/28/2026 18:31 | 42 | 76.30 |
| 09/28/2026 18:31 | 32 | 76.34 |
| 09/28/2026 18:30 | 32 | 76.33 |
| 09/28/2026 18:30 | 32 | 76.46 |
| 09/28/2026 18:30 | 32 | 76.41 |
| 09/28/2026 18:29 | 32 | 76.39 |
| 09/28/2026 18:29 | 32 | 76.40 |
| 09/28/2026 18:29 | 32 | 76.37 |
| 09/28/2026 18:28 | 17 | 76.31 |
| 09/28/2026 18:28 | 22 | 76.41 |
| 09/28/2026 18:28 | 22 | 76.51 |
| 09/28/2026 18:27 | 22 | 76.47 |
| 09/28/2026 18:26 | 80 | 76.77 |
| 09/28/2026 18:26 | 20 | 76.76 |
| 09/28/2026 18:26 | 3 | 76.74 |
| 09/28/2026 18:26 | 20 | 76.34 |
| 09/28/2026 18:26 | 20 | 76.29 |
| 09/28/2026 18:24 | 57 | 76.19 |
| 09/28/2026 18:21 | 5 | 75.77 |
| 09/28/2026 18:17 | 1 | 75.66 |
| 09/28/2026 18:16 | 45 | 75.57 |
| 09/28/2026 18:16 | 9 | 75.52 |
| 09/28/2026 18:16 | 2 | 75.52 |
| 09/28/2026 18:16 | 4 | 75.51 |
| 09/28/2026 18:16 | 14 | 75.51 |
| 09/28/2026 18:16 | 4 | 75.30 |
| 09/28/2026 18:16 | 1 | 75.30 |
| 09/28/2026 18:15 | 40 | 75.22 |
| 09/28/2026 18:15 | 1 | 75.24 |
| 09/28/2026 18:12 | 1 | 75.15 |
| 09/28/2026 18:12 | 1 | 75.11 |
| 09/28/2026 18:12 | 1 | 75.34 |
| 09/28/2026 18:12 | 1 | 75.09 |
| 09/28/2026 18:12 | 1 | 75.15 |
| 09/28/2026 18:12 | 1 | 75.11 |
| 09/28/2026 18:12 | 1 | 75.09 |
| 09/28/2026 18:12 | 1 | 75.36 |
| 09/28/2026 18:12 | 1 | 75.36 |
| 09/28/2026 18:12 | 1 | 75.36 |
| 09/28/2026 18:12 | 1 | 75.38 |
| 09/28/2026 18:12 | 1 | 75.37 |
| 09/28/2026 18:12 | 1 | 75.38 |
| 09/28/2026 18:12 | 1 | 75.40 |
| 09/28/2026 18:12 | 1 | 75.05 |
| 09/28/2026 18:12 | 1 | 75.03 |
| 09/28/2026 18:11 | 1 | 75.25 |
| 09/28/2026 18:11 | 1 | 75.25 |
| 09/28/2026 18:11 | 1 | 75.24 |
| 09/28/2026 18:11 | 1 | 75.24 |
| 09/28/2026 18:11 | 1 | 75.24 |
| 09/28/2026 18:11 | 1 | 75.24 |
| 09/28/2026 18:11 | 6 | 75.25 |
| 09/28/2026 18:11 | 1 | 75.15 |
| 09/28/2026 18:11 | 1 | 75.02 |
| 09/28/2026 18:11 | 1 | 75.15 |
| 09/28/2026 18:11 | 1 | 75.07 |
| 09/28/2026 18:11 | 1 | 75.35 |
| 09/28/2026 18:11 | 1 | 75.37 |
| 09/28/2026 18:11 | 1 | 75.40 |
| 09/28/2026 18:11 | 25 | 75.24 |
| 09/28/2026 18:11 | 1 | 75.31 |
| 09/28/2026 18:11 | 1 | 75.39 |
| 09/28/2026 18:11 | 1 | 75.08 |
| 09/28/2026 18:11 | 1 | 75.09 |
| 09/28/2026 18:11 | 1 | 75.08 |
| 09/28/2026 18:11 | 1 | 75.07 |
| 09/28/2026 18:11 | 21 | 75.25 |
| 09/28/2026 18:11 | 1 | 75.33 |
| 09/28/2026 18:11 | 1 | 75.34 |
| 09/28/2026 18:11 | 1 | 75.37 |
| 09/28/2026 18:11 | 2 | 75.12 |
| 09/28/2026 18:10 | 1 | 75.37 |
| 09/28/2026 18:10 | 1 | 75.38 |
| 09/28/2026 18:10 | 1 | 75.40 |
| 09/28/2026 18:10 | 1 | 75.37 |
| 09/28/2026 18:10 | 1 | 75.15 |
| 09/28/2026 18:10 | 1 | 75.15 |
| 09/28/2026 18:10 | 1 | 75.095 |
| 09/28/2026 18:10 | 1 | 75.10 |
| 09/28/2026 18:10 | 1 | 75.39 |
| 09/28/2026 18:10 | 1 | 75.39 |
| 09/28/2026 18:10 | 1 | 75.39 |
| 09/28/2026 18:10 | 1 | 75.38 |
| 09/28/2026 18:10 | 1 | 75.39 |
| 09/28/2026 18:10 | 1 | 75.13 |
| 09/28/2026 18:10 | 1 | 75.13 |
| 09/28/2026 18:10 | 1 | 75.13 |
| 09/28/2026 18:10 | 1 | 75.13 |
| 09/28/2026 18:10 | 1 | 75.08 |
| 09/28/2026 18:10 | 1 | 75.01 |
| 09/28/2026 18:10 | 1 | 75.30 |
| 09/28/2026 18:10 | 1 | 75.30 |
| 09/28/2026 18:10 | 1 | 75.30 |
| 09/28/2026 18:10 | 1 | 75.30 |
| 09/28/2026 18:10 | 1 | 75.11 |
| 09/28/2026 18:10 | 1 | 75.23 |
| 09/28/2026 18:10 | 1 | 75.24 |
| 09/28/2026 18:10 | 1 | 75.24 |
| 09/28/2026 18:10 | 1 | 75.24 |
| 09/28/2026 18:10 | 1 | 75.24 |
| 09/28/2026 18:10 | 1 | 75.26 |
| 09/28/2026 18:10 | 1 | 75.30 |
| 09/28/2026 18:10 | 100 | 75.20 |
| 09/28/2026 18:10 | 20 | 75.12 |
| 09/28/2026 18:10 | 25 | 75.12 |
| 09/28/2026 18:10 | 5 | 75.12 |
| 09/28/2026 18:10 | 25 | 75.12 |
| 09/28/2026 18:10 | 25 | 75.12 |
| 09/28/2026 18:10 | 25 | 75.12 |
| 09/28/2026 18:10 | 25 | 75.12 |
| 09/28/2026 18:10 | 25 | 75.12 |
| 09/28/2026 18:10 | 25 | 75.12 |
| 09/28/2026 18:09 | 1 | 74.85 |
| 09/28/2026 18:09 | 1 | 74.85 |
| 09/28/2026 18:09 | 1 | 74.77 |
| 09/28/2026 18:09 | 1 | 75.06 |
| 09/28/2026 18:09 | 1 | 75.07 |
| 09/28/2026 18:09 | 1 | 75.30 |
| 09/28/2026 18:09 | 1 | 75.06 |
| 09/28/2026 18:09 | 1 | 75.07 |
| 09/28/2026 18:09 | 1 | 75.51 |
| 09/28/2026 18:09 | 1 | 75.03 |
| 09/28/2026 18:09 | 1 | 75.02 |
| 09/28/2026 18:09 | 1 | 75.05 |
| 09/28/2026 18:09 | 1 | 75.51 |
| 09/28/2026 18:09 | 1 | 75.35 |
| 09/28/2026 18:09 | 1 | 75.02 |
| 09/28/2026 18:09 | 1 | 75.03 |
| 09/28/2026 18:09 | 1 | 75.02 |
| 09/28/2026 18:09 | 1 | 75.01 |
| 09/28/2026 18:09 | 1 | 75.06 |
| 09/28/2026 18:09 | 1 | 75.11 |
| 09/28/2026 18:09 | 1 | 75.31 |
| 09/28/2026 18:09 | 100 | 74.90 |
| 09/28/2026 18:09 | 1 | 75.19 |
| 09/28/2026 18:09 | 1 | 75.18 |
| 09/28/2026 18:09 | 1 | 75.19 |
| 09/28/2026 18:09 | 1 | 75.23 |
| 09/28/2026 18:09 | 199 | 75.17 |
| 09/28/2026 18:09 | 1 | 75.17 |
| 09/28/2026 18:09 | 1 | 75.05 |
| 09/28/2026 18:09 | 1 | 75.05 |
| 09/28/2026 18:09 | 1 | 75.05 |
| 09/28/2026 18:09 | 1 | 75.17 |
| 09/28/2026 18:09 | 1 | 75.19 |
| 09/28/2026 18:09 | 1 | 75.17 |
| 09/28/2026 18:09 | 1 | 75.195 |
| 09/28/2026 18:09 | 1 | 75.09 |
| 09/28/2026 18:09 | 4 | 75.09 |
| 09/28/2026 18:09 | 1 | 75.09 |
| 09/28/2026 18:08 | 1 | 74.86 |
| 09/28/2026 18:08 | 1 | 74.86 |
| 09/28/2026 18:08 | 1 | 74.875 |
| 09/28/2026 18:08 | 1 | 74.875 |
| 09/28/2026 18:08 | 1 | 74.875 |
| 09/28/2026 18:08 | 1 | 74.875 |
| 09/28/2026 18:08 | 1 | 74.875 |
| 09/28/2026 18:08 | 1 | 74.875 |
| 09/28/2026 18:08 | 1 | 75.15 |
| 09/28/2026 18:08 | 1 | 75.17 |
| 09/28/2026 18:08 | 1 | 75.15 |
| 09/28/2026 18:08 | 1 | 75.15 |
| 09/28/2026 18:08 | 1 | 75.16 |
| 09/28/2026 18:08 | 1 | 75.17 |
| 09/28/2026 18:08 | 1 | 75.17 |
| 09/28/2026 18:08 | 30 | 75.25 |
| 09/28/2026 18:08 | 70 | 75.16 |
| 09/28/2026 18:08 | 1 | 75.13 |
| 09/28/2026 18:08 | 1 | 75.11 |
| 09/28/2026 18:08 | 100 | 75.15 |
| 09/28/2026 18:08 | 1 | 74.60 |
| 09/28/2026 18:08 | 1 | 74.59 |
| 09/28/2026 18:08 | 1 | 74.61 |
| 09/28/2026 18:08 | 1 | 74.63 |
| 09/28/2026 18:08 | 1 | 74.50 |
| 09/28/2026 18:08 | 1 | 74.66 |
| 09/28/2026 18:08 | 1 | 74.67 |
| 09/28/2026 18:08 | 1 | 74.65 |
| 09/28/2026 18:08 | 1 | 75.01 |
| 09/28/2026 18:08 | 1 | 74.73 |
| 09/28/2026 18:08 | 27 | 75.00 |
| 09/28/2026 18:08 | 1 | 74.93 |
| 09/28/2026 18:07 | 1 | 75.00 |
| 09/28/2026 18:04 | 34 | 74.62 |
| 09/28/2026 18:04 | 1 | 74.62 |
| 09/28/2026 18:04 | 3 | 74.65 |
| 09/28/2026 18:00 | 4 | 74.91 |
| 09/28/2026 18:00 | 9 | 74.89 |
| 09/28/2026 17:59 | 16 | 74.69 |
| 09/28/2026 17:59 | 2 | 74.71 |
| 09/28/2026 17:59 | 1 | 74.61 |
| 09/28/2026 17:59 | 42 | 74.61 |
| 09/28/2026 17:59 | 58 | 74.61 |
| 09/28/2026 17:59 | 42 | 74.60 |
| 09/28/2026 17:59 | 58 | 74.60 |
| 09/28/2026 17:59 | 43 | 74.60 |
| 09/28/2026 17:58 | 18 | 74.53 |
| 09/28/2026 17:42 | 1 | 74.55 |
| 09/28/2026 17:42 | 1 | 74.55 |
| 09/28/2026 17:41 | 1 | 74.68 |
| 09/28/2026 17:41 | 70 | 74.73 |
| 09/28/2026 17:41 | 1 | 74.69 |
| 09/28/2026 17:41 | 1 | 74.72 |
| 09/28/2026 17:33 | 6 | 74.95 |
| 09/28/2026 17:31 | 23 | 74.99 |
| 09/28/2026 17:31 | 70 | 75.01 |
| 09/28/2026 17:31 | 30 | 75.01 |
| 09/28/2026 17:31 | 57 | 75.00 |
| 09/28/2026 17:31 | 27 | 75.00 |
| 09/28/2026 17:31 | 100 | 74.99 |
| 09/28/2026 17:22 | 27 | 74.59 |
| 09/28/2026 17:17 | 1 | 74.86 |
| 09/28/2026 17:17 | 6 | 74.87 |
| 09/28/2026 17:14 | 2 | 74.98 |
| 09/28/2026 17:06 | 100 | 75.23 |
| 09/28/2026 17:06 | 100 | 75.21 |
| 09/28/2026 17:06 | 100 | 75.06 |
| 09/28/2026 17:06 | 4 | 75.19 |
| 09/28/2026 17:05 | 10 | 75.36 |
| 09/28/2026 17:05 | 4 | 75.35 |
| 09/28/2026 16:55 | 1 | 75.69 |
| 09/28/2026 16:55 | 30 | 75.765 |
| 09/28/2026 16:55 | 1 | 75.82 |
| 09/28/2026 16:55 | 50 | 75.83 |
| 09/28/2026 16:55 | 1 | 75.83 |
| 09/28/2026 16:55 | 1 | 75.83 |
| 09/28/2026 16:55 | 15 | 76.065 |
| 09/28/2026 16:53 | 100 | 76.19 |
| 09/28/2026 16:50 | 98 | 76.09 |
| 09/28/2026 16:50 | 1 | 76.19 |
| 09/28/2026 16:50 | 5 | 76.30 |
| 09/28/2026 16:50 | 25 | 76.30 |
| 09/28/2026 16:49 | 5 | 76.40 |
| 09/28/2026 16:49 | 9 | 76.47 |
| 09/28/2026 16:47 | 100 | 76.71 |
| 09/28/2026 16:47 | 2 | 76.27 |
| 09/28/2026 16:47 | 12 | 76.39 |
| 09/28/2026 16:47 | 1 | 76.39 |
| 09/28/2026 16:47 | 5 | 76.39 |
| 09/28/2026 16:46 | 17 | 76.38 |
| 09/28/2026 16:46 | 6 | 76.38 |
| 09/28/2026 16:45 | 8 | 76.38 |
| 09/28/2026 16:45 | 9 | 76.54 |
| 09/28/2026 16:45 | 6 | 76.54 |
| 09/28/2026 16:44 | 5 | 77.05 |
| 09/28/2026 16:44 | 6 | 76.54 |
| 09/28/2026 16:44 | 5 | 77.02 |
| 09/28/2026 16:43 | 5 | 77.02 |
| 09/28/2026 16:35 | 25 | 77.03 |
| 09/28/2026 16:35 | 25 | 77.01 |
| 09/28/2026 16:35 | 25 | 77.00 |
| 09/28/2026 16:29 | 22 | 77.50 |
| 09/28/2026 16:20 | 65 | 76.84 |
| 09/28/2026 16:20 | 97 | 76.90 |
| 09/28/2026 16:20 | 49 | 76.89 |
| 09/28/2026 16:20 | 51 | 76.65 |
| 09/28/2026 16:20 | 65 | 76.68 |
| 09/28/2026 16:20 | 100 | 76.71 |
| 09/28/2026 16:18 | 1 | 77.10 |
| 09/28/2026 16:18 | 1 | 77.11 |
| 09/28/2026 16:18 | 1 | 77.10 |
| 09/28/2026 16:18 | 1 | 77.10 |
| 09/28/2026 16:18 | 1 | 77.10 |
| 09/28/2026 16:18 | 1 | 77.10 |
| 09/28/2026 16:17 | 1 | 77.16 |
| 09/28/2026 16:17 | 1 | 77.16 |
| 09/28/2026 16:17 | 1 | 76.75 |
| 09/28/2026 16:17 | 1 | 76.75 |
| 09/28/2026 16:17 | 1 | 76.75 |
| 09/28/2026 16:17 | 24 | 76.60 |
| 09/28/2026 16:17 | 100 | 76.71 |
| 09/28/2026 16:17 | 24 | 76.85 |
| 09/28/2026 16:17 | 100 | 76.86 |
| 09/28/2026 16:17 | 1 | 77.25 |
| 09/28/2026 16:17 | 1 | 77.24 |
| 09/28/2026 16:17 | 1 | 77.26 |
| 09/28/2026 16:17 | 1 | 77.26 |
| 09/28/2026 16:17 | 1 | 77.26 |
| 09/28/2026 16:17 | 1 | 76.96 |
| 09/28/2026 16:17 | 1 | 77.25 |
| 09/28/2026 16:17 | 1 | 77.25 |
| 09/28/2026 16:17 | 1 | 77.25 |
| 09/28/2026 16:17 | 1 | 77.25 |
| 09/28/2026 16:17 | 1 | 77.25 |
| 09/28/2026 16:17 | 1 | 77.35 |
| 09/28/2026 16:17 | 100 | 76.86 |
| 09/28/2026 16:17 | 1 | 77.35 |
| 09/28/2026 16:17 | 1 | 77.35 |
| 09/28/2026 16:17 | 1 | 77.35 |
| 09/28/2026 16:17 | 1 | 77.35 |
| 09/28/2026 16:17 | 1 | 77.35 |
| 09/28/2026 16:17 | 1 | 77.26 |
| 09/28/2026 16:17 | 1 | 77.29 |
| 09/28/2026 16:17 | 1 | 77.00 |
| 09/28/2026 16:16 | 1 | 77.35 |
| 09/28/2026 16:16 | 1 | 77.35 |
| 09/28/2026 16:16 | 1 | 77.35 |
| 09/28/2026 16:16 | 1 | 77.35 |
| 09/28/2026 16:16 | 1 | 77.35 |
| 09/28/2026 16:16 | 1 | 77.35 |
| 09/28/2026 16:16 | 1 | 77.35 |
| 09/28/2026 16:16 | 1 | 77.35 |
| 09/28/2026 16:16 | 1 | 77.35 |
| 09/28/2026 16:16 | 1 | 77.35 |
| 09/28/2026 16:16 | 1 | 77.35 |
| 09/28/2026 16:16 | 1 | 77.13 |
| 09/28/2026 16:16 | 1 | 76.81 |
| 09/28/2026 16:16 | 1 | 76.59 |
| 09/28/2026 16:16 | 1 | 76.62 |
| 09/28/2026 16:16 | 1 | 76.59 |
| 09/28/2026 16:16 | 1 | 76.59 |
| 09/28/2026 16:16 | 1 | 76.59 |
| 09/28/2026 16:16 | 1 | 76.59 |
| 09/28/2026 16:16 | 1 | 76.59 |
| 09/28/2026 16:16 | 1 | 76.59 |
| 09/28/2026 16:16 | 1 | 76.59 |
| 09/28/2026 16:16 | 1 | 76.59 |
| 09/28/2026 16:16 | 1 | 76.59 |
| 09/28/2026 16:16 | 100 | 76.86 |
| 09/28/2026 16:16 | 1 | 76.70 |
| 09/28/2026 16:16 | 1 | 76.70 |
| 09/28/2026 16:16 | 1 | 76.70 |
| 09/28/2026 16:16 | 1 | 76.70 |
| 09/28/2026 16:16 | 1 | 76.70 |
| 09/28/2026 16:09 | 5 | 76.71 |
| 09/28/2026 16:09 | 1 | 76.71 |
| 09/28/2026 16:07 | 20 | 76.57 |
| 09/28/2026 16:07 | 80 | 76.57 |
| 09/28/2026 16:07 | 20 | 76.55 |
| 09/28/2026 16:07 | 80 | 76.55 |
| 09/28/2026 16:07 | 20 | 76.54 |
| 09/28/2026 16:04 | 66 | 76.35 |
| 09/28/2026 16:04 | 66 | 76.25 |
| 09/28/2026 16:04 | 100 | 76.49 |
| 09/28/2026 16:04 | 66 | 76.49 |
| 09/28/2026 16:03 | 66 | 76.41 |
| 09/28/2026 16:02 | 19 | 76.50 |
| 09/28/2026 16:01 | 2 | 76.35 |
| 09/28/2026 16:01 | 1 | 76.35 |
| 09/28/2026 16:01 | 78 | 76.35 |
| 09/28/2026 16:01 | 22 | 76.35 |
| 09/28/2026 16:01 | 20 | 76.34 |
| 09/28/2026 16:01 | 4 | 76.20 |
| 09/28/2026 16:01 | 5 | 75.98 |
| 09/28/2026 15:55 | 3 | 76.03 |
| 09/28/2026 15:54 | 1 | 76.03 |
| 09/28/2026 15:49 | 1 | 75.65 |
| 09/28/2026 15:43 | 39 | 76.08 |
| 09/28/2026 15:43 | 50 | 75.94 |
| 09/28/2026 15:42 | 66 | 75.58 |
| 09/28/2026 15:41 | 66 | 75.37 |
| 09/28/2026 15:41 | 1 | 75.12 |
| 09/28/2026 15:37 | 50 | 75.33 |
| 09/28/2026 15:37 | 55 | 75.17 |
| 09/28/2026 15:37 | 100 | 75.33 |
| 09/28/2026 15:37 | 3 | 75.46 |
| 09/28/2026 15:37 | 1 | 75.46 |
| 09/28/2026 15:37 | 1 | 75.46 |
| 09/28/2026 15:36 | 63 | 75.68 |
| 09/28/2026 15:36 | 37 | 75.68 |
| 09/28/2026 15:36 | 33 | 75.67 |
| 09/28/2026 15:36 | 100 | 75.60 |
| 09/28/2026 15:35 | 1 | 75.90 |
| 09/28/2026 15:34 | 1 | 76.09 |
| 09/28/2026 15:31 | 1 | 75.95 |
| 09/28/2026 15:31 | 1 | 75.98 |
| 09/28/2026 15:31 | 1 | 75.72 |
| 09/28/2026 15:30 | 66 | 74.90 |
| 09/28/2026 15:30 | 66 | 74.90 |
| 09/28/2026 15:30 | 1 | 75.69 |
| 09/28/2026 15:30 | 1 | 75.72 |
| 09/28/2026 15:30 | 10 | 74.87 |
| 09/28/2026 15:30 | 773 | 75.22 |
| 09/28/2026 15:30 | 773 | 75.22 |