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 |
|---|---|---|---|---|
|
79.17
+1.27
(
+1.63% )
|
79.01
|
4,100 |
79.17
|
3,200 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 24598 | 79.17 |
| 09/28/2026 21:59 | 50 | 79.01 |
| 09/28/2026 21:59 | 50 | 79.01 |
| 09/28/2026 21:59 | 100 | 79.02 |
| 09/28/2026 21:59 | 125 | 79.04 |
| 09/28/2026 21:59 | 240 | 79.05 |
| 09/28/2026 21:59 | 235 | 79.06 |
| 09/28/2026 21:59 | 1 | 79.06 |
| 09/28/2026 21:59 | 2 | 79.135 |
| 09/28/2026 21:59 | 2 | 79.135 |
| 09/28/2026 21:59 | 27 | 79.135 |
| 09/28/2026 21:59 | 2 | 79.135 |
| 09/28/2026 21:59 | 4 | 79.06 |
| 09/28/2026 21:59 | 2 | 79.135 |
| 09/28/2026 21:59 | 2 | 79.135 |
| 09/28/2026 21:59 | 2 | 79.135 |
| 09/28/2026 21:59 | 2 | 79.135 |
| 09/28/2026 21:59 | 2 | 79.135 |
| 09/28/2026 21:59 | 2 | 79.135 |
| 09/28/2026 21:59 | 1 | 79.135 |
| 09/28/2026 21:59 | 14 | 79.07 |
| 09/28/2026 21:59 | 100 | 79.07 |
| 09/28/2026 21:59 | 11 | 79.07 |
| 09/28/2026 21:59 | 11 | 79.07 |
| 09/28/2026 21:59 | 15 | 79.07 |
| 09/28/2026 21:59 | 5 | 79.07 |
| 09/28/2026 21:59 | 4 | 79.07 |
| 09/28/2026 21:59 | 73 | 79.07 |
| 09/28/2026 21:59 | 6 | 79.07 |
| 09/28/2026 21:59 | 1 | 79.07 |
| 09/28/2026 21:59 | 1 | 79.16 |
| 09/28/2026 21:59 | 70 | 79.16 |
| 09/28/2026 21:59 | 30 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 70 | 79.17 |
| 09/28/2026 21:59 | 70 | 79.17 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 74 | 79.16 |
| 09/28/2026 21:59 | 1 | 79.17 |
| 09/28/2026 21:59 | 69 | 79.17 |
| 09/28/2026 21:59 | 31 | 79.17 |
| 09/28/2026 21:59 | 100 | 79.17 |
| 09/28/2026 21:59 | 70 | 79.18 |
| 09/28/2026 21:59 | 16 | 79.27 |
| 09/28/2026 21:59 | 27 | 79.28 |
| 09/28/2026 21:59 | 1 | 79.28 |
| 09/28/2026 21:59 | 14 | 79.21 |
| 09/28/2026 21:59 | 35 | 79.31 |
| 09/28/2026 21:59 | 100 | 79.285 |
| 09/28/2026 21:59 | 65 | 79.34 |
| 09/28/2026 21:59 | 72 | 79.285 |
| 09/28/2026 21:59 | 44 | 79.21 |
| 09/28/2026 21:59 | 17 | 79.23 |
| 09/28/2026 21:59 | 28 | 79.285 |
| 09/28/2026 21:59 | 7 | 79.27 |
| 09/28/2026 21:59 | 27 | 79.26 |
| 09/28/2026 21:59 | 15 | 79.17 |
| 09/28/2026 21:59 | 27 | 79.21 |
| 09/28/2026 21:59 | 26 | 79.16 |
| 09/28/2026 21:59 | 44 | 79.16 |
| 09/28/2026 21:59 | 56 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.16 |
| 09/28/2026 21:59 | 100 | 79.17 |
| 09/28/2026 21:59 | 100 | 79.17 |
| 09/28/2026 21:59 | 70 | 79.17 |
| 09/28/2026 21:59 | 125 | 79.17 |
| 09/28/2026 21:59 | 100 | 79.20 |
| 09/28/2026 21:59 | 50 | 79.20 |
| 09/28/2026 21:59 | 78 | 79.26 |
| 09/28/2026 21:59 | 22 | 79.26 |
| 09/28/2026 21:59 | 1 | 79.19 |
| 09/28/2026 21:58 | 100 | 79.30 |
| 09/28/2026 21:58 | 121 | 79.30 |
| 09/28/2026 21:58 | 80 | 79.30 |
| 09/28/2026 21:58 | 45 | 79.30 |
| 09/28/2026 21:58 | 51 | 79.31 |
| 09/28/2026 21:58 | 200 | 79.31 |
| 09/28/2026 21:58 | 1 | 79.31 |
| 09/28/2026 21:58 | 3 | 79.31 |
| 09/28/2026 21:58 | 3 | 79.31 |
| 09/28/2026 21:58 | 100 | 79.31 |
| 09/28/2026 21:58 | 100 | 79.31 |
| 09/28/2026 21:58 | 100 | 79.29 |
| 09/28/2026 21:58 | 98 | 79.29 |
| 09/28/2026 21:58 | 88 | 79.29 |
| 09/28/2026 21:58 | 100 | 79.29 |
| 09/28/2026 21:58 | 138 | 79.30 |
| 09/28/2026 21:58 | 162 | 79.30 |
| 09/28/2026 21:58 | 100 | 79.295 |
| 09/28/2026 21:58 | 150 | 79.27 |
| 09/28/2026 21:58 | 51 | 79.23 |
| 09/28/2026 21:58 | 50 | 79.33 |
| 09/28/2026 21:57 | 100 | 79.30 |
| 09/28/2026 21:57 | 100 | 79.29 |
| 09/28/2026 21:57 | 58 | 79.29 |
| 09/28/2026 21:57 | 7 | 79.28 |
| 09/28/2026 21:57 | 5 | 79.28 |
| 09/28/2026 21:57 | 6 | 79.27 |
| 09/28/2026 21:57 | 15 | 79.26 |
| 09/28/2026 21:57 | 1 | 79.25 |
| 09/28/2026 21:57 | 1 | 79.25 |
| 09/28/2026 21:57 | 1 | 79.24 |
| 09/28/2026 21:57 | 5 | 79.23 |
| 09/28/2026 21:57 | 95 | 79.23 |
| 09/28/2026 21:57 | 5 | 79.21 |
| 09/28/2026 21:57 | 1 | 79.21 |
| 09/28/2026 21:57 | 100 | 79.20 |
| 09/28/2026 21:57 | 122 | 79.20 |
| 09/28/2026 21:57 | 13 | 79.20 |
| 09/28/2026 21:57 | 6 | 79.20 |
| 09/28/2026 21:57 | 30 | 79.20 |
| 09/28/2026 21:57 | 8 | 79.20 |
| 09/28/2026 21:57 | 1 | 79.20 |
| 09/28/2026 21:57 | 6 | 79.20 |
| 09/28/2026 21:57 | 1 | 79.17 |
| 09/28/2026 21:57 | 7 | 79.15 |
| 09/28/2026 21:57 | 3 | 79.15 |
| 09/28/2026 21:57 | 240 | 79.105 |
| 09/28/2026 21:57 | 2 | 79.04 |
| 09/28/2026 21:57 | 2 | 79.03 |
| 09/28/2026 21:57 | 2 | 79.10 |
| 09/28/2026 21:57 | 38 | 79.12 |
| 09/28/2026 21:57 | 100 | 79.16 |
| 09/28/2026 21:57 | 50 | 79.11 |
| 09/28/2026 21:56 | 100 | 79.15 |
| 09/28/2026 21:56 | 70 | 79.11 |
| 09/28/2026 21:56 | 240 | 79.06 |
| 09/28/2026 21:56 | 100 | 79.11 |
| 09/28/2026 21:56 | 53 | 79.11 |
| 09/28/2026 21:56 | 12 | 79.10 |
| 09/28/2026 21:56 | 20 | 79.20 |
| 09/28/2026 21:56 | 100 | 79.20 |
| 09/28/2026 21:55 | 111 | 79.15 |
| 09/28/2026 21:55 | 14 | 79.15 |
| 09/28/2026 21:55 | 100 | 79.19 |
| 09/28/2026 21:55 | 20 | 79.21 |
| 09/28/2026 21:55 | 2 | 79.19 |
| 09/28/2026 21:55 | 100 | 79.12 |
| 09/28/2026 21:55 | 240 | 79.12 |
| 09/28/2026 21:55 | 100 | 79.12 |
| 09/28/2026 21:54 | 30 | 79.16 |
| 09/28/2026 21:54 | 70 | 79.16 |
| 09/28/2026 21:54 | 100 | 79.16 |
| 09/28/2026 21:54 | 35 | 79.17 |
| 09/28/2026 21:54 | 35 | 79.17 |
| 09/28/2026 21:54 | 100 | 79.10 |
| 09/28/2026 21:54 | 81 | 79.17 |
| 09/28/2026 21:54 | 19 | 79.17 |
| 09/28/2026 21:54 | 100 | 79.17 |
| 09/28/2026 21:54 | 100 | 79.16 |
| 09/28/2026 21:54 | 100 | 79.16 |
| 09/28/2026 21:54 | 50 | 79.15 |
| 09/28/2026 21:54 | 114 | 79.16 |
| 09/28/2026 21:54 | 100 | 79.16 |
| 09/28/2026 21:54 | 100 | 79.15 |
| 09/28/2026 21:54 | 40 | 79.15 |
| 09/28/2026 21:54 | 13 | 79.15 |
| 09/28/2026 21:53 | 50 | 79.10 |
| 09/28/2026 21:53 | 10 | 79.10 |
| 09/28/2026 21:53 | 19 | 79.18 |
| 09/28/2026 21:53 | 1 | 79.18 |
| 09/28/2026 21:53 | 25 | 79.11 |
| 09/28/2026 21:53 | 25 | 79.11 |
| 09/28/2026 21:53 | 23 | 79.11 |
| 09/28/2026 21:53 | 1 | 79.11 |
| 09/28/2026 21:53 | 100 | 79.15 |
| 09/28/2026 21:53 | 524 | 79.15 |
| 09/28/2026 21:53 | 475 | 79.15 |
| 09/28/2026 21:52 | 1 | 79.15 |
| 09/28/2026 21:51 | 100 | 79.215 |
| 09/28/2026 21:51 | 12 | 79.145 |
| 09/28/2026 21:51 | 1 | 79.17 |
| 09/28/2026 21:49 | 5 | 79.17 |
| 09/28/2026 21:49 | 20 | 79.17 |
| 09/28/2026 21:47 | 100 | 79.23 |
| 09/28/2026 21:47 | 100 | 79.195 |
| 09/28/2026 21:47 | 1 | 79.23 |
| 09/28/2026 21:47 | 45 | 79.26 |
| 09/28/2026 21:47 | 100 | 79.26 |
| 09/28/2026 21:47 | 100 | 79.27 |
| 09/28/2026 21:47 | 47 | 79.26 |
| 09/28/2026 21:47 | 80 | 79.27 |
| 09/28/2026 21:47 | 20 | 79.28 |
| 09/28/2026 21:47 | 100 | 79.28 |
| 09/28/2026 21:46 | 100 | 79.315 |
| 09/28/2026 21:44 | 20 | 79.39 |
| 09/28/2026 21:44 | 25 | 79.37 |
| 09/28/2026 21:44 | 1 | 79.35 |
| 09/28/2026 21:44 | 5 | 79.34 |
| 09/28/2026 21:44 | 1 | 79.32 |
| 09/28/2026 21:44 | 10 | 79.31 |
| 09/28/2026 21:44 | 100 | 79.29 |
| 09/28/2026 21:44 | 500 | 79.29 |
| 09/28/2026 21:43 | 46 | 79.17 |
| 09/28/2026 21:43 | 100 | 79.21 |
| 09/28/2026 21:43 | 100 | 79.20 |
| 09/28/2026 21:43 | 10 | 79.20 |
| 09/28/2026 21:43 | 20 | 79.26 |
| 09/28/2026 21:42 | 6 | 79.23 |
| 09/28/2026 21:42 | 20 | 79.23 |
| 09/28/2026 21:42 | 100 | 79.24 |
| 09/28/2026 21:42 | 20 | 79.27 |
| 09/28/2026 21:42 | 5 | 79.20 |
| 09/28/2026 21:40 | 3 | 79.26 |
| 09/28/2026 21:40 | 1 | 79.26 |
| 09/28/2026 21:35 | 5 | 79.30 |
| 09/28/2026 21:34 | 5 | 79.30 |
| 09/28/2026 21:34 | 100 | 79.395 |
| 09/28/2026 21:30 | 100 | 79.49 |
| 09/28/2026 21:30 | 70 | 79.48 |
| 09/28/2026 21:30 | 50 | 79.45 |
| 09/28/2026 21:28 | 18 | 79.47 |
| 09/28/2026 21:28 | 86 | 79.44 |
| 09/28/2026 21:28 | 5 | 79.44 |
| 09/28/2026 21:27 | 1 | 79.40 |
| 09/28/2026 21:26 | 1 | 79.47 |
| 09/28/2026 21:25 | 20 | 79.52 |
| 09/28/2026 21:24 | 1 | 79.505 |
| 09/28/2026 21:19 | 20 | 79.54 |
| 09/28/2026 21:19 | 5 | 79.48 |
| 09/28/2026 21:19 | 20 | 79.50 |
| 09/28/2026 21:19 | 100 | 79.58 |
| 09/28/2026 21:19 | 100 | 79.60 |
| 09/28/2026 21:19 | 20 | 79.63 |
| 09/28/2026 21:19 | 100 | 79.63 |
| 09/28/2026 21:19 | 175 | 79.58 |
| 09/28/2026 21:19 | 854 | 79.58 |
| 09/28/2026 21:19 | 371 | 79.58 |
| 09/28/2026 21:19 | 27 | 79.58 |
| 09/28/2026 21:16 | 20 | 79.46 |
| 09/28/2026 21:12 | 5 | 79.58 |
| 09/28/2026 21:11 | 9 | 79.61 |
| 09/28/2026 21:11 | 20 | 79.61 |
| 09/28/2026 21:11 | 100 | 79.54 |
| 09/28/2026 21:11 | 100 | 79.53 |
| 09/28/2026 21:09 | 30 | 79.51 |
| 09/28/2026 21:09 | 17 | 79.45 |
| 09/28/2026 21:05 | 20 | 79.64 |
| 09/28/2026 21:05 | 1 | 79.61 |
| 09/28/2026 21:05 | 1 | 79.56 |
| 09/28/2026 21:04 | 1 | 79.59 |
| 09/28/2026 21:03 | 183 | 79.67 |
| 09/28/2026 21:03 | 1 | 79.67 |
| 09/28/2026 21:03 | 16 | 79.66 |
| 09/28/2026 21:03 | 100 | 79.66 |
| 09/28/2026 21:03 | 100 | 79.62 |
| 09/28/2026 21:03 | 200 | 79.62 |
| 09/28/2026 21:03 | 124 | 79.66 |
| 09/28/2026 21:03 | 76 | 79.65 |
| 09/28/2026 21:03 | 68 | 79.65 |
| 09/28/2026 21:03 | 68 | 79.62 |
| 09/28/2026 21:03 | 200 | 79.62 |
| 09/28/2026 21:03 | 68 | 79.65 |
| 09/28/2026 21:03 | 28 | 79.65 |
| 09/28/2026 21:03 | 172 | 79.64 |
| 09/28/2026 21:03 | 68 | 79.64 |
| 09/28/2026 21:03 | 200 | 79.63 |
| 09/28/2026 21:03 | 68 | 79.57 |
| 09/28/2026 21:03 | 200 | 79.57 |
| 09/28/2026 21:03 | 1 | 79.54 |
| 09/28/2026 21:00 | 18 | 79.58 |
| 09/28/2026 21:00 | 1 | 79.575 |
| 09/28/2026 21:00 | 240 | 79.57 |
| 09/28/2026 21:00 | 42 | 79.56 |
| 09/28/2026 21:00 | 50 | 79.49 |
| 09/28/2026 21:00 | 1 | 79.48 |
| 09/28/2026 20:57 | 20 | 79.40 |
| 09/28/2026 20:57 | 1 | 79.43 |
| 09/28/2026 20:57 | 79 | 79.39 |
| 09/28/2026 20:57 | 7 | 79.38 |
| 09/28/2026 20:57 | 1 | 79.36 |
| 09/28/2026 20:57 | 13 | 79.35 |
| 09/28/2026 20:57 | 100 | 79.34 |
| 09/28/2026 20:57 | 81 | 79.33 |
| 09/28/2026 20:57 | 6 | 79.33 |
| 09/28/2026 20:57 | 13 | 79.33 |
| 09/28/2026 20:53 | 100 | 79.25 |
| 09/28/2026 20:52 | 5 | 79.20 |
| 09/28/2026 20:50 | 1 | 79.20 |
| 09/28/2026 20:46 | 10 | 79.24 |
| 09/28/2026 20:44 | 3 | 79.19 |
| 09/28/2026 20:43 | 20 | 79.23 |
| 09/28/2026 20:42 | 20 | 79.20 |
| 09/28/2026 20:42 | 1 | 79.19 |
| 09/28/2026 20:42 | 100 | 79.18 |
| 09/28/2026 20:42 | 100 | 79.14 |
| 09/28/2026 20:42 | 11 | 79.13 |
| 09/28/2026 20:42 | 13 | 79.13 |
| 09/28/2026 20:42 | 100 | 79.13 |
| 09/28/2026 20:41 | 100 | 79.12 |
| 09/28/2026 20:40 | 100 | 79.13 |
| 09/28/2026 20:40 | 5 | 79.085 |
| 09/28/2026 20:40 | 1 | 79.10 |
| 09/28/2026 20:39 | 10 | 79.15 |
| 09/28/2026 20:39 | 1 | 79.15 |
| 09/28/2026 20:39 | 20 | 79.20 |
| 09/28/2026 20:36 | 70 | 79.12 |
| 09/28/2026 20:33 | 5 | 79.22 |
| 09/28/2026 20:33 | 5 | 79.21 |
| 09/28/2026 20:32 | 20 | 79.30 |
| 09/28/2026 20:30 | 103 | 79.32 |
| 09/28/2026 20:30 | 10 | 79.35 |
| 09/28/2026 20:29 | 89 | 79.40 |
| 09/28/2026 20:29 | 1 | 79.40 |
| 09/28/2026 20:28 | 10 | 79.40 |
| 09/28/2026 20:28 | 100 | 79.49 |
| 09/28/2026 20:28 | 20 | 79.52 |
| 09/28/2026 20:28 | 20 | 79.56 |
| 09/28/2026 20:28 | 100 | 79.50 |
| 09/28/2026 20:28 | 125 | 79.51 |
| 09/28/2026 20:28 | 1 | 79.51 |
| 09/28/2026 20:27 | 35 | 79.59 |
| 09/28/2026 20:27 | 100 | 79.545 |
| 09/28/2026 20:20 | 10 | 79.36 |
| 09/28/2026 20:20 | 3 | 79.36 |
| 09/28/2026 20:17 | 100 | 79.475 |
| 09/28/2026 20:17 | 100 | 79.48 |
| 09/28/2026 20:17 | 60 | 79.49 |
| 09/28/2026 20:17 | 10 | 79.50 |
| 09/28/2026 20:17 | 20 | 79.51 |
| 09/28/2026 20:12 | 20 | 79.64 |
| 09/28/2026 20:05 | 20 | 79.53 |
| 09/28/2026 20:05 | 2 | 79.53 |
| 09/28/2026 20:05 | 2 | 79.53 |
| 09/28/2026 20:05 | 2 | 79.53 |
| 09/28/2026 20:05 | 2 | 79.53 |
| 09/28/2026 20:05 | 2 | 79.53 |
| 09/28/2026 20:05 | 2 | 79.53 |
| 09/28/2026 20:05 | 9 | 79.49 |
| 09/28/2026 20:05 | 1 | 79.49 |
| 09/28/2026 20:05 | 5 | 79.47 |
| 09/28/2026 20:05 | 100 | 79.46 |
| 09/28/2026 20:05 | 42 | 79.44 |
| 09/28/2026 20:05 | 10 | 79.36 |
| 09/28/2026 20:05 | 13 | 79.30 |
| 09/28/2026 20:04 | 11 | 79.29 |
| 09/28/2026 20:04 | 11 | 79.29 |
| 09/28/2026 20:04 | 13 | 79.29 |
| 09/28/2026 20:04 | 17 | 79.27 |
| 09/28/2026 20:04 | 13 | 79.28 |
| 09/28/2026 20:04 | 13 | 79.28 |
| 09/28/2026 20:04 | 25 | 79.24 |
| 09/28/2026 20:00 | 51 | 79.04 |
| 09/28/2026 20:00 | 13 | 79.00 |
| 09/28/2026 20:00 | 100 | 78.98 |
| 09/28/2026 20:00 | 13 | 78.98 |
| 09/28/2026 20:00 | 15 | 78.93 |
| 09/28/2026 20:00 | 100 | 78.93 |
| 09/28/2026 20:00 | 100 | 78.92 |
| 09/28/2026 20:00 | 65 | 78.91 |
| 09/28/2026 19:58 | 5 | 78.76 |
| 09/28/2026 19:57 | 1 | 78.76 |
| 09/28/2026 19:55 | 70 | 78.76 |
| 09/28/2026 19:54 | 34 | 78.76 |
| 09/28/2026 19:51 | 1 | 78.59 |
| 09/28/2026 19:48 | 1 | 78.58 |
| 09/28/2026 19:45 | 3 | 78.73 |
| 09/28/2026 19:44 | 1 | 78.60 |
| 09/28/2026 19:43 | 9 | 78.59 |
| 09/28/2026 19:43 | 62 | 78.68 |
| 09/28/2026 19:43 | 1 | 78.68 |
| 09/28/2026 19:42 | 1 | 78.59 |
| 09/28/2026 19:33 | 20 | 78.72 |
| 09/28/2026 19:33 | 12 | 78.73 |
| 09/28/2026 19:32 | 5 | 78.83 |
| 09/28/2026 19:32 | 5 | 78.84 |
| 09/28/2026 19:32 | 10 | 78.89 |
| 09/28/2026 19:30 | 1 | 78.87 |
| 09/28/2026 19:28 | 1 | 79.045 |
| 09/28/2026 19:28 | 1 | 79.045 |
| 09/28/2026 19:28 | 1 | 79.045 |
| 09/28/2026 19:28 | 1 | 79.045 |
| 09/28/2026 19:28 | 1 | 79.02 |
| 09/28/2026 19:28 | 1 | 79.045 |
| 09/28/2026 19:28 | 1 | 79.045 |
| 09/28/2026 19:28 | 1 | 79.02 |
| 09/28/2026 19:28 | 1 | 79.045 |
| 09/28/2026 19:28 | 1 | 79.02 |
| 09/28/2026 19:28 | 1 | 79.02 |
| 09/28/2026 19:28 | 1 | 79.02 |
| 09/28/2026 19:28 | 1 | 79.045 |
| 09/28/2026 19:26 | 150 | 79.02 |
| 09/28/2026 19:26 | 20 | 78.95 |
| 09/28/2026 19:26 | 4 | 79.02 |
| 09/28/2026 19:26 | 1 | 78.98 |
| 09/28/2026 19:26 | 99 | 78.98 |
| 09/28/2026 19:26 | 100 | 78.98 |
| 09/28/2026 19:26 | 1 | 79.03 |
| 09/28/2026 19:26 | 1 | 79.11 |
| 09/28/2026 19:26 | 1 | 79.08 |
| 09/28/2026 19:26 | 1 | 79.115 |
| 09/28/2026 19:26 | 1 | 79.105 |
| 09/28/2026 19:26 | 1 | 79.10 |
| 09/28/2026 19:26 | 20 | 79.10 |
| 09/28/2026 19:26 | 1 | 79.15 |
| 09/28/2026 19:25 | 13 | 79.24 |
| 09/28/2026 19:25 | 93 | 79.24 |
| 09/28/2026 19:25 | 20 | 79.22 |
| 09/28/2026 19:25 | 1 | 79.22 |
| 09/28/2026 19:25 | 1 | 79.22 |
| 09/28/2026 19:25 | 25 | 79.05 |
| 09/28/2026 19:25 | 25 | 79.05 |
| 09/28/2026 19:25 | 25 | 79.05 |
| 09/28/2026 19:25 | 25 | 79.05 |
| 09/28/2026 19:25 | 25 | 79.00 |
| 09/28/2026 19:25 | 25 | 79.00 |
| 09/28/2026 19:25 | 25 | 79.00 |
| 09/28/2026 19:24 | 25 | 78.995 |
| 09/28/2026 19:20 | 150 | 79.00 |
| 09/28/2026 19:15 | 100 | 78.90 |
| 09/28/2026 19:15 | 100 | 78.90 |
| 09/28/2026 19:13 | 100 | 79.05 |
| 09/28/2026 19:12 | 100 | 79.05 |
| 09/28/2026 19:12 | 17 | 79.14 |
| 09/28/2026 19:12 | 5 | 79.08 |
| 09/28/2026 19:12 | 100 | 79.08 |
| 09/28/2026 19:12 | 25 | 79.00 |
| 09/28/2026 19:12 | 25 | 79.00 |
| 09/28/2026 19:12 | 25 | 79.00 |
| 09/28/2026 19:12 | 25 | 79.00 |
| 09/28/2026 19:12 | 240 | 79.00 |
| 09/28/2026 19:12 | 240 | 78.99 |
| 09/28/2026 19:12 | 100 | 79.08 |
| 09/28/2026 19:12 | 100 | 79.08 |
| 09/28/2026 19:12 | 25 | 79.09 |
| 09/28/2026 19:12 | 100 | 79.09 |
| 09/28/2026 19:11 | 120 | 79.03 |
| 09/28/2026 19:11 | 240 | 79.04 |
| 09/28/2026 19:11 | 240 | 79.05 |
| 09/28/2026 19:11 | 41 | 79.06 |
| 09/28/2026 19:11 | 6 | 79.03 |
| 09/28/2026 19:11 | 43 | 79.02 |
| 09/28/2026 19:11 | 63 | 79.02 |
| 09/28/2026 19:11 | 294 | 79.02 |
| 09/28/2026 19:11 | 240 | 79.03 |
| 09/28/2026 19:11 | 220 | 79.04 |
| 09/28/2026 19:11 | 20 | 79.04 |
| 09/28/2026 19:11 | 100 | 79.02 |
| 09/28/2026 19:11 | 1900 | 79.00 |
| 09/28/2026 19:11 | 2 | 79.00 |
| 09/28/2026 19:11 | 4 | 79.00 |
| 09/28/2026 19:11 | 20 | 79.20 |
| 09/28/2026 19:11 | 100 | 79.18 |
| 09/28/2026 19:11 | 100 | 79.18 |
| 09/28/2026 19:11 | 7 | 79.28 |
| 09/28/2026 19:11 | 17 | 79.28 |
| 09/28/2026 19:11 | 100 | 79.47 |
| 09/28/2026 19:11 | 240 | 79.42 |
| 09/28/2026 19:11 | 240 | 79.41 |
| 09/28/2026 19:11 | 240 | 79.42 |
| 09/28/2026 19:11 | 240 | 79.41 |
| 09/28/2026 19:11 | 25 | 79.36 |
| 09/28/2026 19:11 | 100 | 79.37 |
| 09/28/2026 19:11 | 10 | 79.40 |
| 09/28/2026 19:11 | 30 | 79.40 |
| 09/28/2026 19:11 | 20 | 79.40 |
| 09/28/2026 19:11 | 10 | 79.40 |
| 09/28/2026 19:11 | 50 | 79.50 |
| 09/28/2026 19:11 | 50 | 79.50 |
| 09/28/2026 19:11 | 25 | 79.69 |
| 09/28/2026 19:11 | 25 | 79.69 |
| 09/28/2026 19:11 | 50 | 79.69 |
| 09/28/2026 19:11 | 8 | 79.68 |
| 09/28/2026 19:09 | 1 | 79.53 |
| 09/28/2026 19:09 | 9 | 79.53 |
| 09/28/2026 19:09 | 11 | 79.54 |
| 09/28/2026 19:08 | 1 | 79.54 |
| 09/28/2026 19:08 | 5 | 79.56 |
| 09/28/2026 19:02 | 100 | 79.68 |
| 09/28/2026 19:01 | 10 | 79.80 |
| 09/28/2026 19:01 | 77 | 79.85 |
| 09/28/2026 19:00 | 1 | 79.75 |
| 09/28/2026 19:00 | 1 | 79.75 |
| 09/28/2026 19:00 | 50 | 79.75 |
| 09/28/2026 18:59 | 100 | 79.72 |
| 09/28/2026 18:58 | 1 | 79.61 |
| 09/28/2026 18:58 | 120 | 79.61 |
| 09/28/2026 18:58 | 20 | 79.63 |
| 09/28/2026 18:58 | 13 | 79.65 |
| 09/28/2026 18:58 | 9 | 79.65 |
| 09/28/2026 18:58 | 100 | 79.65 |
| 09/28/2026 18:58 | 7 | 79.48 |
| 09/28/2026 18:58 | 1 | 79.50 |
| 09/28/2026 18:57 | 40 | 79.55 |
| 09/28/2026 18:55 | 5 | 79.54 |
| 09/28/2026 18:54 | 9 | 79.51 |
| 09/28/2026 18:52 | 1 | 79.45 |
| 09/28/2026 18:48 | 9 | 79.39 |
| 09/28/2026 18:47 | 13 | 79.53 |
| 09/28/2026 18:47 | 13 | 79.51 |
| 09/28/2026 18:47 | 13 | 79.51 |
| 09/28/2026 18:47 | 13 | 79.51 |
| 09/28/2026 18:47 | 13 | 79.49 |
| 09/28/2026 18:45 | 1 | 79.445 |
| 09/28/2026 18:45 | 1 | 79.445 |
| 09/28/2026 18:45 | 1 | 79.445 |
| 09/28/2026 18:45 | 1 | 79.445 |
| 09/28/2026 18:45 | 1 | 79.445 |
| 09/28/2026 18:45 | 1 | 79.445 |
| 09/28/2026 18:45 | 1 | 79.445 |
| 09/28/2026 18:45 | 1 | 79.445 |
| 09/28/2026 18:45 | 1 | 79.395 |
| 09/28/2026 18:45 | 1 | 79.41 |
| 09/28/2026 18:45 | 1 | 79.41 |
| 09/28/2026 18:45 | 1 | 79.41 |
| 09/28/2026 18:45 | 1 | 79.41 |
| 09/28/2026 18:45 | 1 | 79.41 |
| 09/28/2026 18:45 | 1 | 79.41 |
| 09/28/2026 18:45 | 1 | 79.43 |
| 09/28/2026 18:45 | 1 | 79.41 |
| 09/28/2026 18:45 | 1 | 79.40 |
| 09/28/2026 18:45 | 1 | 79.40 |
| 09/28/2026 18:45 | 1 | 79.40 |
| 09/28/2026 18:45 | 1 | 79.38 |
| 09/28/2026 18:45 | 220 | 79.37 |
| 09/28/2026 18:45 | 30 | 79.38 |
| 09/28/2026 18:44 | 1 | 79.375 |
| 09/28/2026 18:44 | 1 | 79.37 |
| 09/28/2026 18:44 | 1 | 79.375 |
| 09/28/2026 18:44 | 1 | 79.38 |
| 09/28/2026 18:44 | 1 | 79.375 |
| 09/28/2026 18:44 | 1 | 79.38 |
| 09/28/2026 18:44 | 1 | 79.47 |
| 09/28/2026 18:44 | 1 | 79.43 |
| 09/28/2026 18:43 | 1 | 79.47 |
| 09/28/2026 18:43 | 1 | 79.43 |
| 09/28/2026 18:43 | 1 | 79.43 |
| 09/28/2026 18:43 | 49 | 79.40 |
| 09/28/2026 18:43 | 1 | 79.40 |
| 09/28/2026 18:43 | 20 | 79.33 |
| 09/28/2026 18:42 | 1 | 79.40 |
| 09/28/2026 18:42 | 1 | 79.36 |
| 09/28/2026 18:41 | 1 | 79.35 |
| 09/28/2026 18:41 | 1 | 79.31 |
| 09/28/2026 18:41 | 1 | 79.29 |
| 09/28/2026 18:41 | 1 | 79.29 |
| 09/28/2026 18:41 | 100 | 79.40 |
| 09/28/2026 18:41 | 6 | 79.38 |
| 09/28/2026 18:41 | 5 | 79.38 |
| 09/28/2026 18:41 | 86 | 79.38 |
| 09/28/2026 18:41 | 5 | 79.35 |
| 09/28/2026 18:41 | 95 | 79.35 |
| 09/28/2026 18:41 | 5 | 79.35 |
| 09/28/2026 18:41 | 3 | 79.35 |
| 09/28/2026 18:41 | 1 | 79.35 |
| 09/28/2026 18:41 | 1 | 79.32 |
| 09/28/2026 18:40 | 65 | 79.26 |
| 09/28/2026 18:40 | 35 | 79.26 |
| 09/28/2026 18:40 | 18 | 79.25 |
| 09/28/2026 18:40 | 52 | 79.25 |
| 09/28/2026 18:40 | 48 | 79.24 |
| 09/28/2026 18:39 | 100 | 79.13 |
| 09/28/2026 18:38 | 16 | 79.13 |
| 09/28/2026 18:38 | 25 | 79.21 |
| 09/28/2026 18:38 | 40 | 79.21 |
| 09/28/2026 18:37 | 100 | 79.22 |
| 09/28/2026 18:36 | 9 | 79.13 |
| 09/28/2026 18:36 | 40 | 79.30 |
| 09/28/2026 18:36 | 20 | 79.28 |
| 09/28/2026 18:35 | 300 | 79.21 |
| 09/28/2026 18:35 | 300 | 79.22 |
| 09/28/2026 18:35 | 20 | 79.25 |
| 09/28/2026 18:34 | 100 | 79.31 |
| 09/28/2026 18:34 | 125 | 79.28 |
| 09/28/2026 18:33 | 20 | 79.30 |
| 09/28/2026 18:33 | 5 | 79.35 |
| 09/28/2026 18:33 | 300 | 79.39 |
| 09/28/2026 18:33 | 20 | 79.42 |
| 09/28/2026 18:32 | 300 | 79.33 |
| 09/28/2026 18:32 | 1 | 79.31 |
| 09/28/2026 18:32 | 20 | 79.35 |
| 09/28/2026 18:32 | 60 | 79.45 |
| 09/28/2026 18:31 | 100 | 79.465 |
| 09/28/2026 18:31 | 100 | 79.435 |
| 09/28/2026 18:30 | 25 | 79.51 |
| 09/28/2026 18:30 | 100 | 79.51 |
| 09/28/2026 18:30 | 100 | 79.53 |
| 09/28/2026 18:30 | 10 | 79.53 |
| 09/28/2026 18:30 | 100 | 79.53 |
| 09/28/2026 18:30 | 100 | 79.53 |
| 09/28/2026 18:29 | 20 | 79.65 |
| 09/28/2026 18:28 | 9 | 79.70 |
| 09/28/2026 18:28 | 91 | 79.70 |
| 09/28/2026 18:28 | 9 | 79.70 |
| 09/28/2026 18:28 | 100 | 79.69 |
| 09/28/2026 18:28 | 47 | 79.64 |
| 09/28/2026 18:28 | 47 | 79.63 |
| 09/28/2026 18:28 | 100 | 79.59 |
| 09/28/2026 18:28 | 18 | 79.61 |
| 09/28/2026 18:28 | 1 | 79.60 |
| 09/28/2026 18:28 | 1 | 79.59 |
| 09/28/2026 18:28 | 9 | 79.58 |
| 09/28/2026 18:28 | 100 | 79.58 |
| 09/28/2026 18:28 | 70 | 79.57 |
| 09/28/2026 18:27 | 20 | 79.44 |
| 09/28/2026 18:27 | 25 | 79.39 |
| 09/28/2026 18:27 | 100 | 79.56 |
| 09/28/2026 18:27 | 50 | 79.54 |
| 09/28/2026 18:27 | 100 | 79.52 |
| 09/28/2026 18:26 | 100 | 79.50 |
| 09/28/2026 18:26 | 20 | 79.50 |
| 09/28/2026 18:26 | 320 | 79.50 |
| 09/28/2026 18:26 | 180 | 79.50 |
| 09/28/2026 18:26 | 20 | 79.51 |
| 09/28/2026 18:26 | 10 | 79.54 |
| 09/28/2026 18:26 | 2 | 79.56 |
| 09/28/2026 18:26 | 25 | 79.63 |
| 09/28/2026 18:26 | 12 | 79.78 |
| 09/28/2026 18:26 | 12 | 79.90 |
| 09/28/2026 18:26 | 1 | 79.92 |
| 09/28/2026 18:26 | 88 | 80.00 |
| 09/28/2026 18:26 | 25 | 80.00 |
| 09/28/2026 18:25 | 50 | 80.10 |
| 09/28/2026 18:25 | 50 | 80.11 |
| 09/28/2026 18:22 | 100 | 80.16 |
| 09/28/2026 18:21 | 50 | 80.09 |
| 09/28/2026 18:21 | 25 | 80.04 |
| 09/28/2026 18:21 | 100 | 80.07 |
| 09/28/2026 18:21 | 125 | 80.11 |
| 09/28/2026 18:21 | 25 | 80.13 |
| 09/28/2026 18:19 | 9 | 80.36 |
| 09/28/2026 18:19 | 7 | 80.34 |
| 09/28/2026 18:19 | 43 | 80.34 |
| 09/28/2026 18:19 | 8 | 80.33 |
| 09/28/2026 18:19 | 12 | 80.33 |
| 09/28/2026 18:19 | 1 | 80.31 |
| 09/28/2026 18:19 | 100 | 80.30 |
| 09/28/2026 18:17 | 20 | 80.19 |
| 09/28/2026 18:17 | 70 | 80.18 |
| 09/28/2026 18:17 | 30 | 80.18 |
| 09/28/2026 18:17 | 70 | 80.17 |
| 09/28/2026 18:16 | 11 | 80.08 |
| 09/28/2026 18:16 | 1 | 80.08 |
| 09/28/2026 18:16 | 8 | 80.10 |
| 09/28/2026 18:16 | 8 | 80.10 |
| 09/28/2026 18:16 | 1 | 80.10 |
| 09/28/2026 18:16 | 1 | 80.10 |
| 09/28/2026 18:16 | 8 | 80.10 |
| 09/28/2026 18:16 | 8 | 80.11 |
| 09/28/2026 18:16 | 1 | 80.11 |
| 09/28/2026 18:16 | 1 | 80.11 |
| 09/28/2026 18:16 | 8 | 80.11 |
| 09/28/2026 18:16 | 1 | 80.11 |
| 09/28/2026 18:16 | 1 | 80.11 |
| 09/28/2026 18:16 | 7 | 80.10 |
| 09/28/2026 18:16 | 1 | 80.11 |
| 09/28/2026 18:16 | 4 | 80.12 |
| 09/28/2026 18:16 | 1 | 80.12 |
| 09/28/2026 18:16 | 1 | 80.12 |
| 09/28/2026 18:16 | 1 | 80.12 |
| 09/28/2026 18:16 | 1 | 80.12 |
| 09/28/2026 18:16 | 1 | 80.12 |
| 09/28/2026 18:16 | 20 | 80.16 |
| 09/28/2026 18:16 | 50 | 80.23 |
| 09/28/2026 18:14 | 1 | 80.31 |
| 09/28/2026 18:12 | 40 | 80.31 |
| 09/28/2026 18:11 | 1 | 80.30 |
| 09/28/2026 18:11 | 1 | 80.31 |
| 09/28/2026 18:11 | 100 | 80.34 |
| 09/28/2026 18:11 | 34 | 80.38 |
| 09/28/2026 18:10 | 1 | 80.39 |
| 09/28/2026 18:10 | 20 | 80.37 |
| 09/28/2026 18:10 | 1 | 80.37 |
| 09/28/2026 18:09 | 48 | 80.37 |
| 09/28/2026 18:09 | 100 | 80.36 |
| 09/28/2026 18:09 | 100 | 80.30 |
| 09/28/2026 18:09 | 240 | 80.35 |
| 09/28/2026 18:09 | 125 | 80.35 |
| 09/28/2026 18:09 | 20 | 80.35 |
| 09/28/2026 18:09 | 200 | 80.30 |
| 09/28/2026 18:09 | 20 | 80.41 |
| 09/28/2026 18:09 | 100 | 80.36 |
| 09/28/2026 18:09 | 116 | 80.36 |
| 09/28/2026 18:09 | 50 | 80.40 |
| 09/28/2026 18:09 | 1 | 80.40 |
| 09/28/2026 18:09 | 1 | 80.41 |
| 09/28/2026 18:08 | 20 | 80.485 |
| 09/28/2026 18:07 | 1 | 80.51 |
| 09/28/2026 18:06 | 1 | 80.49 |
| 09/28/2026 18:06 | 1 | 80.41 |
| 09/28/2026 18:06 | 28 | 80.42 |
| 09/28/2026 18:06 | 1 | 80.49 |
| 09/28/2026 18:03 | 100 | 80.60 |
| 09/28/2026 18:01 | 1 | 80.55 |
| 09/28/2026 18:01 | 1 | 80.55 |
| 09/28/2026 18:01 | 13 | 80.55 |
| 09/28/2026 18:00 | 100 | 80.46 |
| 09/28/2026 18:00 | 100 | 80.46 |
| 09/28/2026 18:00 | 172 | 80.46 |
| 09/28/2026 18:00 | 27 | 80.46 |
| 09/28/2026 17:59 | 199 | 80.48 |
| 09/28/2026 17:59 | 1 | 80.46 |
| 09/28/2026 17:57 | 1 | 80.45 |
| 09/28/2026 17:57 | 1 | 80.45 |
| 09/28/2026 17:57 | 1 | 80.445 |
| 09/28/2026 17:57 | 1 | 80.45 |
| 09/28/2026 17:56 | 1 | 80.45 |
| 09/28/2026 17:56 | 75 | 80.50 |
| 09/28/2026 17:56 | 25 | 80.50 |
| 09/28/2026 17:56 | 100 | 80.50 |
| 09/28/2026 17:55 | 1198 | 80.53 |
| 09/28/2026 17:55 | 1 | 80.53 |
| 09/28/2026 17:55 | 1 | 80.53 |
| 09/28/2026 17:55 | 100 | 80.53 |
| 09/28/2026 17:55 | 100 | 80.52 |
| 09/28/2026 17:55 | 1 | 80.50 |
| 09/28/2026 17:55 | 2 | 80.56 |
| 09/28/2026 17:55 | 1 | 80.56 |
| 09/28/2026 17:55 | 1285 | 80.55 |
| 09/28/2026 17:55 | 1 | 80.52 |
| 09/28/2026 17:55 | 50 | 80.53 |
| 09/28/2026 17:55 | 1635 | 80.48 |
| 09/28/2026 17:55 | 240 | 80.49 |
| 09/28/2026 17:55 | 125 | 80.49 |
| 09/28/2026 17:55 | 1 | 80.50 |
| 09/28/2026 17:55 | 79 | 80.48 |
| 09/28/2026 17:55 | 39 | 80.50 |
| 09/28/2026 17:55 | 1 | 80.48 |
| 09/28/2026 17:55 | 13 | 80.48 |
| 09/28/2026 17:55 | 4 | 80.48 |
| 09/28/2026 17:48 | 40 | 80.32 |
| 09/28/2026 17:47 | 5 | 80.35 |
| 09/28/2026 17:47 | 50 | 80.34 |
| 09/28/2026 17:47 | 50 | 80.34 |
| 09/28/2026 17:47 | 100 | 80.34 |
| 09/28/2026 17:46 | 9 | 80.30 |
| 09/28/2026 17:46 | 25 | 80.30 |
| 09/28/2026 17:46 | 1 | 80.31 |
| 09/28/2026 17:46 | 200 | 80.28 |
| 09/28/2026 17:46 | 100 | 80.30 |
| 09/28/2026 17:44 | 34 | 80.40 |
| 09/28/2026 17:44 | 16 | 80.40 |
| 09/28/2026 17:44 | 50 | 80.40 |
| 09/28/2026 17:44 | 90 | 80.40 |
| 09/28/2026 17:44 | 100 | 80.41 |
| 09/28/2026 17:44 | 200 | 80.47 |
| 09/28/2026 17:44 | 20 | 80.47 |
| 09/28/2026 17:43 | 25 | 80.53 |
| 09/28/2026 17:43 | 1 | 80.43 |
| 09/28/2026 17:41 | 50 | 80.47 |
| 09/28/2026 17:41 | 20 | 80.50 |
| 09/28/2026 17:38 | 90 | 80.395 |
| 09/28/2026 17:36 | 100 | 80.38 |
| 09/28/2026 17:36 | 100 | 80.38 |
| 09/28/2026 17:36 | 15 | 80.37 |
| 09/28/2026 17:36 | 9 | 80.37 |
| 09/28/2026 17:33 | 295 | 80.26 |
| 09/28/2026 17:33 | 249 | 80.30 |
| 09/28/2026 17:33 | 100 | 80.32 |
| 09/28/2026 17:33 | 150 | 80.32 |
| 09/28/2026 17:33 | 68 | 80.35 |
| 09/28/2026 17:33 | 73 | 80.35 |
| 09/28/2026 17:33 | 14 | 80.35 |
| 09/28/2026 17:33 | 12 | 80.35 |
| 09/28/2026 17:33 | 1 | 80.35 |
| 09/28/2026 17:33 | 25 | 80.34 |
| 09/28/2026 17:33 | 1 | 80.32 |
| 09/28/2026 17:33 | 185 | 80.32 |
| 09/28/2026 17:33 | 17 | 80.31 |
| 09/28/2026 17:33 | 49 | 80.24 |
| 09/28/2026 17:31 | 91 | 80.24 |
| 09/28/2026 17:31 | 9 | 80.24 |
| 09/28/2026 17:31 | 77 | 80.20 |
| 09/28/2026 17:31 | 20 | 80.20 |
| 09/28/2026 17:31 | 3 | 80.20 |
| 09/28/2026 17:31 | 3 | 80.18 |
| 09/28/2026 17:31 | 8 | 80.18 |
| 09/28/2026 17:31 | 1 | 80.17 |
| 09/28/2026 17:30 | 79 | 80.115 |
| 09/28/2026 17:30 | 10 | 80.115 |
| 09/28/2026 17:30 | 10 | 80.115 |
| 09/28/2026 17:30 | 1 | 80.115 |
| 09/28/2026 17:30 | 100 | 80.10 |
| 09/28/2026 17:27 | 100 | 80.17 |
| 09/28/2026 17:27 | 25 | 80.19 |
| 09/28/2026 17:27 | 20 | 80.27 |
| 09/28/2026 17:26 | 20 | 80.225 |
| 09/28/2026 17:26 | 15 | 80.24 |
| 09/28/2026 17:26 | 39 | 80.22 |
| 09/28/2026 17:26 | 1 | 80.22 |
| 09/28/2026 17:26 | 1 | 80.22 |
| 09/28/2026 17:26 | 10 | 80.20 |
| 09/28/2026 17:26 | 1 | 80.20 |
| 09/28/2026 17:26 | 10 | 80.18 |
| 09/28/2026 17:26 | 100 | 80.14 |
| 09/28/2026 17:25 | 50 | 80.04 |
| 09/28/2026 17:25 | 103 | 80.11 |
| 09/28/2026 17:25 | 20 | 80.14 |
| 09/28/2026 17:25 | 19 | 80.17 |
| 09/28/2026 17:25 | 2 | 80.18 |
| 09/28/2026 17:25 | 4 | 80.13 |
| 09/28/2026 17:25 | 1 | 80.13 |
| 09/28/2026 17:25 | 30 | 80.09 |
| 09/28/2026 17:23 | 1 | 80.07 |
| 09/28/2026 17:23 | 100 | 80.05 |
| 09/28/2026 17:23 | 10 | 80.04 |
| 09/28/2026 17:23 | 1 | 80.03 |
| 09/28/2026 17:23 | 20 | 80.03 |
| 09/28/2026 17:23 | 40 | 80.03 |
| 09/28/2026 17:21 | 17 | 80.06 |
| 09/28/2026 17:20 | 30 | 79.98 |
| 09/28/2026 17:19 | 13 | 79.96 |
| 09/28/2026 17:19 | 30 | 79.93 |
| 09/28/2026 17:15 | 10 | 79.80 |
| 09/28/2026 17:15 | 1 | 79.81 |
| 09/28/2026 17:15 | 100 | 79.83 |
| 09/28/2026 17:14 | 804 | 79.87 |
| 09/28/2026 17:14 | 68 | 79.87 |
| 09/28/2026 17:14 | 32 | 79.90 |
| 09/28/2026 17:14 | 100 | 79.92 |
| 09/28/2026 17:14 | 24 | 79.96 |
| 09/28/2026 17:14 | 25 | 79.96 |
| 09/28/2026 17:14 | 25 | 79.96 |
| 09/28/2026 17:14 | 25 | 79.96 |
| 09/28/2026 17:13 | 1 | 79.96 |
| 09/28/2026 17:13 | 5 | 79.97 |
| 09/28/2026 17:13 | 34 | 80.00 |
| 09/28/2026 17:13 | 7 | 80.00 |
| 09/28/2026 17:13 | 9 | 80.02 |
| 09/28/2026 17:13 | 2 | 80.08 |
| 09/28/2026 17:13 | 7 | 80.11 |
| 09/28/2026 17:13 | 50 | 80.08 |
| 09/28/2026 17:13 | 50 | 80.08 |
| 09/28/2026 17:13 | 50 | 80.07 |
| 09/28/2026 17:13 | 50 | 80.08 |
| 09/28/2026 17:13 | 50 | 80.10 |
| 09/28/2026 17:13 | 50 | 80.10 |
| 09/28/2026 17:13 | 63 | 80.15 |
| 09/28/2026 17:13 | 34 | 80.15 |
| 09/28/2026 17:12 | 3 | 80.075 |
| 09/28/2026 17:12 | 20 | 80.11 |
| 09/28/2026 17:10 | 10 | 80.07 |
| 09/28/2026 17:09 | 11 | 80.12 |
| 09/28/2026 17:08 | 75 | 80.00 |
| 09/28/2026 17:08 | 11 | 80.01 |
| 09/28/2026 17:08 | 100 | 79.98 |
| 09/28/2026 17:08 | 40 | 79.97 |
| 09/28/2026 17:08 | 200 | 79.97 |
| 09/28/2026 17:08 | 40 | 79.93 |
| 09/28/2026 17:03 | 2 | 79.70 |
| 09/28/2026 17:03 | 34 | 79.72 |
| 09/28/2026 17:00 | 1 | 79.91 |
| 09/28/2026 17:00 | 1 | 79.91 |
| 09/28/2026 16:59 | 1 | 79.85 |
| 09/28/2026 16:59 | 10 | 79.91 |
| 09/28/2026 16:59 | 80 | 79.92 |
| 09/28/2026 16:59 | 10 | 79.92 |
| 09/28/2026 16:59 | 10 | 79.92 |
| 09/28/2026 16:58 | 24 | 80.00 |
| 09/28/2026 16:58 | 19 | 80.01 |
| 09/28/2026 16:57 | 85 | 80.01 |
| 09/28/2026 16:57 | 215 | 80.00 |
| 09/28/2026 16:57 | 25 | 80.00 |
| 09/28/2026 16:57 | 75 | 80.00 |
| 09/28/2026 16:57 | 25 | 80.00 |
| 09/28/2026 16:57 | 1 | 79.92 |
| 09/28/2026 16:56 | 100 | 79.71 |
| 09/28/2026 16:56 | 100 | 79.79 |
| 09/28/2026 16:55 | 1 | 79.86 |
| 09/28/2026 16:55 | 24 | 79.69 |
| 09/28/2026 16:55 | 21 | 79.68 |
| 09/28/2026 16:55 | 34 | 79.66 |
| 09/28/2026 16:55 | 20 | 79.64 |
| 09/28/2026 16:55 | 1 | 79.59 |
| 09/28/2026 16:55 | 2 | 79.55 |
| 09/28/2026 16:55 | 100 | 79.50 |
| 09/28/2026 16:50 | 49 | 79.49 |
| 09/28/2026 16:50 | 63 | 79.67 |
| 09/28/2026 16:49 | 6 | 79.50 |
| 09/28/2026 16:49 | 100 | 79.50 |
| 09/28/2026 16:49 | 94 | 79.50 |
| 09/28/2026 16:49 | 10 | 79.50 |
| 09/28/2026 16:48 | 20 | 79.49 |
| 09/28/2026 16:48 | 100 | 79.49 |
| 09/28/2026 16:48 | 124 | 79.49 |
| 09/28/2026 16:48 | 135 | 79.49 |
| 09/28/2026 16:48 | 17 | 79.50 |
| 09/28/2026 16:48 | 6 | 79.50 |
| 09/28/2026 16:48 | 6 | 79.50 |
| 09/28/2026 16:48 | 100 | 79.50 |
| 09/28/2026 16:48 | 5 | 79.51 |
| 09/28/2026 16:48 | 83 | 79.52 |
| 09/28/2026 16:48 | 217 | 79.52 |
| 09/28/2026 16:47 | 100 | 79.61 |
| 09/28/2026 16:47 | 25 | 79.58 |
| 09/28/2026 16:47 | 25 | 79.58 |
| 09/28/2026 16:47 | 25 | 79.58 |
| 09/28/2026 16:47 | 25 | 79.58 |
| 09/28/2026 16:47 | 25 | 79.58 |
| 09/28/2026 16:47 | 25 | 79.58 |
| 09/28/2026 16:47 | 25 | 79.58 |
| 09/28/2026 16:45 | 1 | 79.50 |
| 09/28/2026 16:45 | 7 | 79.50 |
| 09/28/2026 16:44 | 1 | 79.50 |
| 09/28/2026 16:44 | 4 | 79.50 |
| 09/28/2026 16:44 | 1 | 79.50 |
| 09/28/2026 16:43 | 10 | 79.51 |
| 09/28/2026 16:43 | 5 | 79.60 |
| 09/28/2026 16:43 | 1 | 79.70 |
| 09/28/2026 16:43 | 14 | 79.70 |
| 09/28/2026 16:43 | 1 | 79.71 |
| 09/28/2026 16:43 | 100 | 79.74 |
| 09/28/2026 16:43 | 240 | 79.78 |
| 09/28/2026 16:43 | 240 | 79.79 |
| 09/28/2026 16:43 | 80 | 79.84 |
| 09/28/2026 16:43 | 20 | 79.81 |
| 09/28/2026 16:43 | 100 | 79.78 |
| 09/28/2026 16:43 | 100 | 79.78 |
| 09/28/2026 16:43 | 50 | 79.79 |
| 09/28/2026 16:43 | 50 | 79.79 |
| 09/28/2026 16:43 | 100 | 79.79 |
| 09/28/2026 16:43 | 100 | 79.79 |
| 09/28/2026 16:43 | 240 | 79.82 |
| 09/28/2026 16:43 | 100 | 79.81 |
| 09/28/2026 16:43 | 100 | 79.84 |
| 09/28/2026 16:43 | 10 | 79.85 |
| 09/28/2026 16:42 | 100 | 79.90 |
| 09/28/2026 16:39 | 80 | 79.87 |
| 09/28/2026 16:39 | 20 | 79.87 |
| 09/28/2026 16:39 | 10 | 79.79 |
| 09/28/2026 16:39 | 1 | 79.81 |
| 09/28/2026 16:38 | 1 | 79.85 |
| 09/28/2026 16:38 | 400 | 79.98 |
| 09/28/2026 16:38 | 100 | 79.955 |
| 09/28/2026 16:37 | 94 | 79.95 |
| 09/28/2026 16:37 | 6 | 79.95 |
| 09/28/2026 16:37 | 25 | 80.00 |
| 09/28/2026 16:37 | 62 | 80.00 |
| 09/28/2026 16:37 | 100 | 80.00 |
| 09/28/2026 16:37 | 100 | 80.01 |
| 09/28/2026 16:36 | 10 | 79.93 |
| 09/28/2026 16:35 | 10 | 79.80 |
| 09/28/2026 16:34 | 20 | 79.74 |
| 09/28/2026 16:32 | 15 | 79.75 |
| 09/28/2026 16:31 | 6 | 79.87 |
| 09/28/2026 16:31 | 23 | 79.89 |
| 09/28/2026 16:31 | 100 | 79.94 |
| 09/28/2026 16:31 | 340 | 79.94 |
| 09/28/2026 16:31 | 66 | 79.95 |
| 09/28/2026 16:31 | 34 | 79.95 |
| 09/28/2026 16:31 | 91 | 79.96 |
| 09/28/2026 16:30 | 15 | 80.01 |
| 09/28/2026 16:30 | 25 | 80.01 |
| 09/28/2026 16:30 | 25 | 80.01 |
| 09/28/2026 16:29 | 38 | 80.01 |
| 09/28/2026 16:29 | 9 | 79.96 |
| 09/28/2026 16:27 | 5 | 79.88 |
| 09/28/2026 16:24 | 18 | 80.13 |
| 09/28/2026 16:24 | 33 | 80.00 |
| 09/28/2026 16:24 | 67 | 80.00 |
| 09/28/2026 16:19 | 50 | 79.69 |
| 09/28/2026 16:19 | 10 | 79.66 |
| 09/28/2026 16:19 | 30 | 79.80 |
| 09/28/2026 16:18 | 10 | 79.58 |
| 09/28/2026 16:18 | 100 | 79.58 |
| 09/28/2026 16:18 | 10 | 79.63 |
| 09/28/2026 16:16 | 14 | 79.82 |
| 09/28/2026 16:16 | 100 | 79.80 |
| 09/28/2026 16:16 | 100 | 79.72 |
| 09/28/2026 16:16 | 100 | 79.75 |
| 09/28/2026 16:15 | 100 | 79.685 |
| 09/28/2026 16:14 | 2 | 79.68 |
| 09/28/2026 16:14 | 34 | 79.68 |
| 09/28/2026 16:14 | 100 | 79.71 |
| 09/28/2026 16:14 | 10 | 79.79 |
| 09/28/2026 16:14 | 69 | 79.80 |
| 09/28/2026 16:14 | 10 | 79.83 |
| 09/28/2026 16:14 | 85 | 79.99 |
| 09/28/2026 16:14 | 1 | 79.99 |
| 09/28/2026 16:14 | 3 | 79.91 |
| 09/28/2026 16:14 | 200 | 79.84 |
| 09/28/2026 16:09 | 10 | 79.89 |
| 09/28/2026 16:09 | 3 | 79.88 |
| 09/28/2026 16:09 | 49 | 79.70 |
| 09/28/2026 16:08 | 15 | 79.78 |
| 09/28/2026 16:07 | 50 | 79.94 |
| 09/28/2026 16:04 | 12 | 80.05 |
| 09/28/2026 16:04 | 100 | 80.05 |
| 09/28/2026 16:04 | 10 | 80.14 |
| 09/28/2026 16:04 | 15 | 80.225 |
| 09/28/2026 16:04 | 2 | 80.40 |
| 09/28/2026 16:03 | 10 | 80.33 |
| 09/28/2026 16:02 | 2 | 80.39 |
| 09/28/2026 16:02 | 10 | 80.29 |
| 09/28/2026 16:00 | 18 | 80.18 |
| 09/28/2026 16:00 | 2 | 80.18 |
| 09/28/2026 16:00 | 25 | 80.11 |
| 09/28/2026 16:00 | 20 | 80.22 |
| 09/28/2026 16:00 | 10 | 80.24 |
| 09/28/2026 16:00 | 10 | 80.24 |
| 09/28/2026 16:00 | 100 | 80.25 |
| 09/28/2026 16:00 | 10 | 80.19 |
| 09/28/2026 15:59 | 240 | 80.19 |
| 09/28/2026 15:59 | 100 | 80.125 |
| 09/28/2026 15:59 | 100 | 80.17 |
| 09/28/2026 15:59 | 150 | 80.16 |
| 09/28/2026 15:59 | 11 | 80.25 |
| 09/28/2026 15:59 | 11 | 80.28 |
| 09/28/2026 15:59 | 25 | 80.375 |
| 09/28/2026 15:59 | 15 | 80.375 |
| 09/28/2026 15:58 | 20 | 80.435 |
| 09/28/2026 15:57 | 300 | 80.49 |
| 09/28/2026 15:57 | 240 | 80.49 |
| 09/28/2026 15:57 | 25 | 80.375 |
| 09/28/2026 15:57 | 25 | 80.375 |
| 09/28/2026 15:57 | 25 | 80.375 |
| 09/28/2026 15:57 | 25 | 80.375 |
| 09/28/2026 15:57 | 87 | 80.43 |
| 09/28/2026 15:57 | 9 | 80.38 |
| 09/28/2026 15:56 | 100 | 80.37 |
| 09/28/2026 15:56 | 20 | 80.34 |
| 09/28/2026 15:56 | 4 | 80.41 |
| 09/28/2026 15:56 | 83 | 80.41 |
| 09/28/2026 15:56 | 3 | 80.41 |
| 09/28/2026 15:56 | 6 | 80.41 |
| 09/28/2026 15:56 | 4 | 80.41 |
| 09/28/2026 15:56 | 34 | 80.57 |
| 09/28/2026 15:56 | 40 | 80.50 |
| 09/28/2026 15:56 | 18 | 80.56 |
| 09/28/2026 15:55 | 10 | 80.575 |
| 09/28/2026 15:55 | 32 | 80.56 |
| 09/28/2026 15:55 | 50 | 80.565 |
| 09/28/2026 15:55 | 50 | 80.565 |
| 09/28/2026 15:55 | 50 | 80.565 |
| 09/28/2026 15:55 | 100 | 80.48 |
| 09/28/2026 15:55 | 100 | 80.49 |
| 09/28/2026 15:55 | 1 | 80.52 |
| 09/28/2026 15:55 | 99 | 80.58 |
| 09/28/2026 15:55 | 1 | 80.52 |
| 09/28/2026 15:55 | 69 | 80.50 |
| 09/28/2026 15:54 | 80 | 80.35 |
| 09/28/2026 15:54 | 100 | 80.38 |
| 09/28/2026 15:54 | 45 | 80.35 |
| 09/28/2026 15:54 | 55 | 80.35 |
| 09/28/2026 15:54 | 45 | 80.34 |
| 09/28/2026 15:54 | 25 | 80.34 |
| 09/28/2026 15:53 | 25 | 80.22 |
| 09/28/2026 15:53 | 17 | 80.25 |
| 09/28/2026 15:53 | 53 | 80.24 |
| 09/28/2026 15:53 | 17 | 80.24 |
| 09/28/2026 15:53 | 30 | 80.24 |
| 09/28/2026 15:53 | 70 | 80.23 |
| 09/28/2026 15:53 | 10 | 80.21 |
| 09/28/2026 15:53 | 70 | 80.09 |
| 09/28/2026 15:53 | 44 | 80.07 |
| 09/28/2026 15:53 | 240 | 80.06 |
| 09/28/2026 15:52 | 100 | 79.90 |
| 09/28/2026 15:52 | 100 | 79.90 |
| 09/28/2026 15:51 | 71 | 79.84 |
| 09/28/2026 15:51 | 4 | 79.84 |
| 09/28/2026 15:51 | 4 | 79.84 |
| 09/28/2026 15:51 | 4 | 79.84 |
| 09/28/2026 15:49 | 1 | 79.73 |
| 09/28/2026 15:49 | 10 | 79.71 |
| 09/28/2026 15:49 | 1 | 79.71 |
| 09/28/2026 15:49 | 1 | 79.67 |
| 09/28/2026 15:49 | 1 | 79.66 |
| 09/28/2026 15:48 | 129 | 79.54 |
| 09/28/2026 15:48 | 1128 | 79.55 |
| 09/28/2026 15:48 | 436 | 79.55 |
| 09/28/2026 15:48 | 436 | 79.55 |
| 09/28/2026 15:48 | 40 | 79.58 |
| 09/28/2026 15:47 | 25 | 79.72 |
| 09/28/2026 15:46 | 10 | 79.65 |
| 09/28/2026 15:46 | 10 | 79.68 |
| 09/28/2026 15:46 | 90 | 79.60 |
| 09/28/2026 15:45 | 60 | 79.60 |
| 09/28/2026 15:42 | 1 | 79.34 |
| 09/28/2026 15:42 | 50 | 79.26 |
| 09/28/2026 15:42 | 50 | 79.25 |
| 09/28/2026 15:42 | 50 | 79.25 |
| 09/28/2026 15:42 | 1 | 79.25 |
| 09/28/2026 15:42 | 3 | 79.25 |
| 09/28/2026 15:42 | 100 | 79.26 |
| 09/28/2026 15:41 | 30 | 79.18 |
| 09/28/2026 15:41 | 30 | 79.17 |
| 09/28/2026 15:41 | 10 | 79.20 |
| 09/28/2026 15:40 | 10 | 79.01 |
| 09/28/2026 15:40 | 68 | 79.00 |
| 09/28/2026 15:40 | 1 | 78.96 |
| 09/28/2026 15:39 | 6 | 79.20 |
| 09/28/2026 15:37 | 68 | 79.64 |
| 09/28/2026 15:37 | 10 | 79.60 |
| 09/28/2026 15:35 | 10 | 79.48 |
| 09/28/2026 15:35 | 7 | 79.45 |
| 09/28/2026 15:35 | 14 | 79.26 |
| 09/28/2026 15:34 | 7 | 79.19 |
| 09/28/2026 15:34 | 7 | 79.11 |
| 09/28/2026 15:33 | 80 | 79.00 |
| 09/28/2026 15:33 | 8 | 78.995 |
| 09/28/2026 15:32 | 10 | 78.90 |
| 09/28/2026 15:32 | 10 | 78.90 |
| 09/28/2026 15:32 | 1 | 78.91 |
| 09/28/2026 15:32 | 115 | 78.84 |
| 09/28/2026 15:31 | 10 | 78.39 |
| 09/28/2026 15:31 | 10 | 78.39 |
| 09/28/2026 15:31 | 10 | 78.40 |
| 09/28/2026 15:31 | 27 | 78.54 |
| 09/28/2026 15:31 | 300 | 78.53 |
| 09/28/2026 15:31 | 100 | 78.49 |
| 09/28/2026 15:31 | 10 | 78.55 |
| 09/28/2026 15:31 | 10 | 78.64 |
| 09/28/2026 15:31 | 10 | 78.64 |
| 09/28/2026 15:31 | 10 | 78.76 |
| 09/28/2026 15:31 | 100 | 78.90 |
| 09/28/2026 15:31 | 175 | 78.90 |
| 09/28/2026 15:31 | 34 | 78.89 |
| 09/28/2026 15:31 | 25 | 78.89 |
| 09/28/2026 15:31 | 275 | 78.89 |
| 09/28/2026 15:31 | 300 | 78.85 |
| 09/28/2026 15:31 | 10 | 78.78 |
| 09/28/2026 15:30 | 38 | 78.91 |
| 09/28/2026 15:30 | 10 | 79.06 |
| 09/28/2026 15:30 | 10 | 79.195 |
| 09/28/2026 15:30 | 10 | 79.195 |
| 09/28/2026 15:30 | 40 | 79.00 |
| 09/28/2026 15:30 | 10 | 79.09 |
| 09/28/2026 15:30 | 10 | 79.20 |
| 09/28/2026 15:30 | 90 | 79.20 |
| 09/28/2026 15:30 | 10 | 79.24 |
| 09/28/2026 15:30 | 5 | 79.48 |
| 09/28/2026 15:30 | 45 | 79.22 |
| 09/28/2026 15:30 | 1 | 79.04 |
| 09/28/2026 15:30 | 7249 | 79.22 |
| 09/28/2026 15:30 | 7249 | 79.22 |