Cabot Corp Rg
CBT
USD
STOCK MARKET:
NYX
Closed
 
...
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
78.45
-0.31 ( -0.39% )
78.47
2,200
78.48
2,600
More information
Analysis by TheScreener
25.09.2026
Evaluation Slightly positive  
Quality Very weak  
Risk Low  

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 61122 78.45
09/28/2026 21:59 100 78.47
09/28/2026 21:59 59 78.44
09/28/2026 21:59 867 78.44
09/28/2026 21:59 382 78.44
09/28/2026 21:59 42 78.44
09/28/2026 21:59 209 78.44
09/28/2026 21:59 100 78.46
09/28/2026 21:59 100 78.46
09/28/2026 21:59 100 78.46
09/28/2026 21:59 290 78.44
09/28/2026 21:59 100 78.445
09/28/2026 21:59 6 78.41
09/28/2026 21:59 200 78.41
09/28/2026 21:59 100 78.42
09/28/2026 21:59 2 78.47
09/28/2026 21:59 290 78.42
09/28/2026 21:59 9 78.43
09/28/2026 21:59 28 78.43
09/28/2026 21:59 100 78.47
09/28/2026 21:59 100 78.47
09/28/2026 21:59 100 78.47
09/28/2026 21:59 100 78.47
09/28/2026 21:59 11 78.47
09/28/2026 21:59 3 78.44
09/28/2026 21:59 100 78.47
09/28/2026 21:59 400 78.47
09/28/2026 21:59 19 78.49
09/28/2026 21:59 1 78.49
09/28/2026 21:59 28 78.47
09/28/2026 21:59 295 78.47
09/28/2026 21:59 500 78.47
09/28/2026 21:59 28 78.46
09/28/2026 21:59 72 78.49
09/28/2026 21:59 16 78.49
09/28/2026 21:59 6 78.46
09/28/2026 21:59 6 78.435
09/28/2026 21:59 100 78.435
09/28/2026 21:59 1 78.435
09/28/2026 21:59 25 78.435
09/28/2026 21:59 100 78.435
09/28/2026 21:59 2 78.43
09/28/2026 21:59 30 78.43
09/28/2026 21:59 15 78.44
09/28/2026 21:59 3 78.44
09/28/2026 21:59 4 78.44
09/28/2026 21:59 1 78.44
09/28/2026 21:59 257 78.44
09/28/2026 21:59 66 78.44
09/28/2026 21:59 100 78.44
09/28/2026 21:59 35 78.44
09/28/2026 21:59 1 78.44
09/28/2026 21:59 4 78.44
09/28/2026 21:59 1 78.44
09/28/2026 21:59 8 78.44
09/28/2026 21:59 1 78.475
09/28/2026 21:59 51 78.44
09/28/2026 21:59 2 78.46
09/28/2026 21:59 1 78.46
09/28/2026 21:59 31 78.46
09/28/2026 21:59 13 78.46
09/28/2026 21:59 41 78.46
09/28/2026 21:59 2 78.46
09/28/2026 21:59 5 78.46
09/28/2026 21:59 45 78.52
09/28/2026 21:59 2 78.515
09/28/2026 21:59 2 78.52
09/28/2026 21:59 3 78.52
09/28/2026 21:59 1 78.52
09/28/2026 21:59 3 78.49
09/28/2026 21:59 19 78.52
09/28/2026 21:59 6 78.53
09/28/2026 21:59 6 78.50
09/28/2026 21:59 30 78.49
09/28/2026 21:59 14 78.49
09/28/2026 21:59 13 78.49
09/28/2026 21:59 4 78.49
09/28/2026 21:59 14 78.49
09/28/2026 21:59 10 78.51
09/28/2026 21:59 25 78.51
09/28/2026 21:59 7 78.52
09/28/2026 21:59 400 78.51
09/28/2026 21:59 41 78.51
09/28/2026 21:59 14 78.49
09/28/2026 21:59 14 78.50
09/28/2026 21:59 40 78.48
09/28/2026 21:59 6 78.51
09/28/2026 21:59 39 78.51
09/28/2026 21:59 49 78.48
09/28/2026 21:59 12 78.54
09/28/2026 21:59 8 78.54
09/28/2026 21:59 4 78.54
09/28/2026 21:59 1 78.53
09/28/2026 21:59 75 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 1 78.50
09/28/2026 21:59 3 78.53
09/28/2026 21:59 1 78.53
09/28/2026 21:59 11 78.53
09/28/2026 21:59 1 78.485
09/28/2026 21:59 94 78.485
09/28/2026 21:59 57 78.48
09/28/2026 21:59 78 78.49
09/28/2026 21:59 3 78.48
09/28/2026 21:59 12 78.49
09/28/2026 21:59 5 78.48
09/28/2026 21:58 13 78.48
09/28/2026 21:58 127 78.48
09/28/2026 21:58 13 78.47
09/28/2026 21:58 8 78.47
09/28/2026 21:58 34 78.43
09/28/2026 21:58 4 78.43
09/28/2026 21:58 34 78.43
09/28/2026 21:58 14 78.44
09/28/2026 21:58 1 78.44
09/28/2026 21:58 2 78.44
09/28/2026 21:58 100 78.44
09/28/2026 21:58 20 78.45
09/28/2026 21:58 15 78.47
09/28/2026 21:58 100 78.47
09/28/2026 21:58 400 78.49
09/28/2026 21:58 100 78.49
09/28/2026 21:58 3 78.51
09/28/2026 21:58 4 78.53
09/28/2026 21:58 43 78.52
09/28/2026 21:58 22 78.52
09/28/2026 21:58 1 78.52
09/28/2026 21:58 19 78.52
09/28/2026 21:58 24 78.52
09/28/2026 21:58 1 78.52
09/28/2026 21:58 7 78.52
09/28/2026 21:58 100 78.52
09/28/2026 21:58 46 78.52
09/28/2026 21:58 54 78.52
09/28/2026 21:58 2 78.45
09/28/2026 21:58 4 78.45
09/28/2026 21:58 3 78.45
09/28/2026 21:58 31 78.45
09/28/2026 21:58 1 78.45
09/28/2026 21:58 1 78.45
09/28/2026 21:58 10 78.45
09/28/2026 21:58 5 78.47
09/28/2026 21:58 9 78.47
09/28/2026 21:58 49 78.47
09/28/2026 21:58 7 78.51
09/28/2026 21:58 7 78.51
09/28/2026 21:58 5 78.49
09/28/2026 21:58 14 78.49
09/28/2026 21:58 86 78.49
09/28/2026 21:58 14 78.49
09/28/2026 21:58 98 78.43
09/28/2026 21:58 31 78.45
09/28/2026 21:58 2 78.45
09/28/2026 21:58 13 78.46
09/28/2026 21:58 22 78.47
09/28/2026 21:58 3 78.47
09/28/2026 21:58 3 78.47
09/28/2026 21:58 1 78.47
09/28/2026 21:58 36 78.47
09/28/2026 21:58 17 78.47
09/28/2026 21:58 1 78.47
09/28/2026 21:58 44 78.47
09/28/2026 21:58 1 78.47
09/28/2026 21:58 8 78.47
09/28/2026 21:58 2 78.46
09/28/2026 21:58 4 78.44
09/28/2026 21:58 10 78.44
09/28/2026 21:58 112 78.45
09/28/2026 21:58 43 78.45
09/28/2026 21:58 43 78.45
09/28/2026 21:58 12 78.45
09/28/2026 21:58 2 78.45
09/28/2026 21:58 100 78.45
09/28/2026 21:58 100 78.43
09/28/2026 21:58 3 78.45
09/28/2026 21:58 5 78.43
09/28/2026 21:58 6 78.43
09/28/2026 21:58 2 78.43
09/28/2026 21:58 2 78.455
09/28/2026 21:58 10 78.45
09/28/2026 21:58 4 78.45
09/28/2026 21:58 63 78.45
09/28/2026 21:58 164 78.48
09/28/2026 21:58 10 78.48
09/28/2026 21:58 10 78.48
09/28/2026 21:58 10 78.48
09/28/2026 21:58 10 78.48
09/28/2026 21:58 10 78.48
09/28/2026 21:58 10 78.48
09/28/2026 21:58 37 78.45
09/28/2026 21:58 1 78.47
09/28/2026 21:58 99 78.46
09/28/2026 21:58 1 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 99 78.46
09/28/2026 21:58 1 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 47 78.46
09/28/2026 21:58 1 78.46
09/28/2026 21:58 52 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 16 78.46
09/28/2026 21:58 4 78.46
09/28/2026 21:58 48 78.46
09/28/2026 21:58 35 78.46
09/28/2026 21:58 8 78.46
09/28/2026 21:58 4 78.46
09/28/2026 21:58 28 78.46
09/28/2026 21:58 5 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 1 78.46
09/28/2026 21:58 34 78.46
09/28/2026 21:58 2 78.46
09/28/2026 21:58 2 78.46
09/28/2026 21:58 5 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 4 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 8 78.46
09/28/2026 21:58 100 78.46
09/28/2026 21:58 9 78.47
09/28/2026 21:57 17 78.51
09/28/2026 21:57 17 78.51
09/28/2026 21:57 17 78.515
09/28/2026 21:57 17 78.50
09/28/2026 21:57 17 78.50
09/28/2026 21:57 1 78.50
09/28/2026 21:57 19 78.47
09/28/2026 21:57 75 78.48
09/28/2026 21:57 9 78.47
09/28/2026 21:57 11 78.47
09/28/2026 21:57 5 78.47
09/28/2026 21:57 3 78.47
09/28/2026 21:57 3 78.47
09/28/2026 21:57 17 78.51
09/28/2026 21:57 16 78.51
09/28/2026 21:57 1 78.51
09/28/2026 21:57 2 78.49
09/28/2026 21:57 1 78.49
09/28/2026 21:57 100 78.49
09/28/2026 21:57 100 78.49
09/28/2026 21:57 90 78.49
09/28/2026 21:57 2 78.49
09/28/2026 21:57 1 78.49
09/28/2026 21:57 14 78.48
09/28/2026 21:57 4 78.49
09/28/2026 21:57 1 78.52
09/28/2026 21:57 8 78.52
09/28/2026 21:57 4 78.53
09/28/2026 21:57 8 78.53
09/28/2026 21:57 100 78.53
09/28/2026 21:57 34 78.53
09/28/2026 21:57 87 78.53
09/28/2026 21:57 1 78.53
09/28/2026 21:56 2 78.57
09/28/2026 21:56 2 78.57
09/28/2026 21:56 2 78.57
09/28/2026 21:56 2 78.57
09/28/2026 21:56 2 78.57
09/28/2026 21:56 1 78.56
09/28/2026 21:56 100 78.55
09/28/2026 21:56 100 78.55
09/28/2026 21:56 100 78.55
09/28/2026 21:56 1 78.55
09/28/2026 21:56 68 78.54
09/28/2026 21:55 13 78.55
09/28/2026 21:55 13 78.55
09/28/2026 21:55 51 78.55
09/28/2026 21:55 36 78.55
09/28/2026 21:55 64 78.54
09/28/2026 21:55 11 78.54
09/28/2026 21:55 25 78.54
09/28/2026 21:55 100 78.54
09/28/2026 21:55 100 78.54
09/28/2026 21:55 5 78.53
09/28/2026 21:55 20 78.53
09/28/2026 21:55 100 78.53
09/28/2026 21:55 5 78.54
09/28/2026 21:55 148 78.54
09/28/2026 21:55 29 78.55
09/28/2026 21:55 49 78.55
09/28/2026 21:54 2 78.60
09/28/2026 21:53 200 78.61
09/28/2026 21:53 14 78.61
09/28/2026 21:53 72 78.61
09/28/2026 21:53 81 78.61
09/28/2026 21:53 100 78.61
09/28/2026 21:53 100 78.61
09/28/2026 21:53 1 78.61
09/28/2026 21:53 40 78.61
09/28/2026 21:53 40 78.61
09/28/2026 21:53 31 78.56
09/28/2026 21:52 41 78.55
09/28/2026 21:52 19 78.55
09/28/2026 21:52 34 78.59
09/28/2026 21:52 10 78.62
09/28/2026 21:52 25 78.62
09/28/2026 21:52 5 78.62
09/28/2026 21:51 100 78.60
09/28/2026 21:51 70 78.62
09/28/2026 21:51 5 78.62
09/28/2026 21:51 5 78.62
09/28/2026 21:51 10 78.62
09/28/2026 21:51 53 78.63
09/28/2026 21:51 40 78.55
09/28/2026 21:50 12 78.60
09/28/2026 21:50 188 78.60
09/28/2026 21:50 6 78.61
09/28/2026 21:50 1 78.61
09/28/2026 21:50 93 78.61
09/28/2026 21:49 9 78.69
09/28/2026 21:49 10 78.70
09/28/2026 21:49 2 78.69
09/28/2026 21:49 63 78.65
09/28/2026 21:49 7 78.61
09/28/2026 21:49 1 78.63
09/28/2026 21:49 1 78.67
09/28/2026 21:49 1 78.67
09/28/2026 21:49 100 78.67
09/28/2026 21:49 47 78.67
09/28/2026 21:49 1 78.67
09/28/2026 21:49 52 78.67
09/28/2026 21:49 18 78.66
09/28/2026 21:48 5 78.65
09/28/2026 21:48 11 78.66
09/28/2026 21:48 34 78.66
09/28/2026 21:48 59 78.66
09/28/2026 21:48 41 78.66
09/28/2026 21:48 24 78.68
09/28/2026 21:47 6 78.70
09/28/2026 21:47 10 78.70
09/28/2026 21:47 90 78.70
09/28/2026 21:47 3 78.72
09/28/2026 21:47 100 78.72
09/28/2026 21:46 4 78.75
09/28/2026 21:46 8 78.76
09/28/2026 21:46 18 78.75
09/28/2026 21:46 28 78.75
09/28/2026 21:46 70 78.75
09/28/2026 21:46 1 78.74
09/28/2026 21:45 13 78.69
09/28/2026 21:45 4 78.69
09/28/2026 21:45 3 78.69
09/28/2026 21:44 6 78.69
09/28/2026 21:44 1 78.70
09/28/2026 21:44 35 78.72
09/28/2026 21:44 5 78.73
09/28/2026 21:44 5 78.74
09/28/2026 21:44 48 78.74
09/28/2026 21:44 89 78.74
09/28/2026 21:43 2 78.78
09/28/2026 21:43 100 78.77
09/28/2026 21:43 36 78.76
09/28/2026 21:42 13 78.74
09/28/2026 21:42 40 78.73
09/28/2026 21:42 53 78.73
09/28/2026 21:42 40 78.72
09/28/2026 21:42 7 78.73
09/28/2026 21:42 100 78.71
09/28/2026 21:42 40 78.71
09/28/2026 21:42 11 78.71
09/28/2026 21:41 1 78.67
09/28/2026 21:41 1 78.66
09/28/2026 21:41 29 78.71
09/28/2026 21:41 1 78.68
09/28/2026 21:41 66 78.69
09/28/2026 21:41 34 78.69
09/28/2026 21:41 100 78.69
09/28/2026 21:41 100 78.68
09/28/2026 21:40 4 78.64
09/28/2026 21:40 40 78.65
09/28/2026 21:40 300 78.69
09/28/2026 21:40 1 78.67
09/28/2026 21:40 3 78.67
09/28/2026 21:40 1 78.67
09/28/2026 21:40 1 78.70
09/28/2026 21:40 1 78.70
09/28/2026 21:40 4 78.72
09/28/2026 21:40 1 78.72
09/28/2026 21:40 1 78.72
09/28/2026 21:40 4 78.72
09/28/2026 21:40 7 78.75
09/28/2026 21:40 2 78.75
09/28/2026 21:40 87 78.73
09/28/2026 21:40 1 78.73
09/28/2026 21:40 1 78.74
09/28/2026 21:40 1 78.75
09/28/2026 21:40 10 78.75
09/28/2026 21:40 13 78.78
09/28/2026 21:40 69 78.80
09/28/2026 21:40 65 78.81
09/28/2026 21:40 25 78.81
09/28/2026 21:40 1 78.81
09/28/2026 21:40 2 78.81
09/28/2026 21:39 5 78.86
09/28/2026 21:39 13 78.85
09/28/2026 21:39 14 78.80
09/28/2026 21:39 100 78.86
09/28/2026 21:39 68 78.86
09/28/2026 21:39 32 78.86
09/28/2026 21:39 100 78.83
09/28/2026 21:39 300 78.80
09/28/2026 21:39 35 78.80
09/28/2026 21:39 10 78.80
09/28/2026 21:39 15 78.82
09/28/2026 21:39 5 78.82
09/28/2026 21:39 2 78.82
09/28/2026 21:38 7 78.85
09/28/2026 21:38 5 78.85
09/28/2026 21:38 100 78.85
09/28/2026 21:37 10 78.87
09/28/2026 21:37 8 78.88
09/28/2026 21:37 49 78.88
09/28/2026 21:37 1 78.88
09/28/2026 21:37 1 78.88
09/28/2026 21:37 27 78.88
09/28/2026 21:37 49 78.88
09/28/2026 21:37 24 78.88
09/28/2026 21:37 4 78.89
09/28/2026 21:37 25 78.89
09/28/2026 21:37 2 78.89
09/28/2026 21:37 6 78.89
09/28/2026 21:37 21 78.89
09/28/2026 21:37 79 78.89
09/28/2026 21:37 13 78.90
09/28/2026 21:37 5 78.90
09/28/2026 21:37 25 78.90
09/28/2026 21:37 3 78.90
09/28/2026 21:37 3 78.90
09/28/2026 21:37 1 78.91
09/28/2026 21:37 1 78.91
09/28/2026 21:37 1 78.91
09/28/2026 21:37 3 78.91
09/28/2026 21:36 100 78.93
09/28/2026 21:36 9 78.92
09/28/2026 21:36 15 78.92
09/28/2026 21:36 8 78.93
09/28/2026 21:36 1 78.93
09/28/2026 21:36 2 78.93
09/28/2026 21:36 10 78.93
09/28/2026 21:36 1 79.01
09/28/2026 21:36 1 78.98
09/28/2026 21:34 1 78.94
09/28/2026 21:34 1 78.96
09/28/2026 21:34 1 78.96
09/28/2026 21:33 69 78.96
09/28/2026 21:32 1 78.98
09/28/2026 21:32 50 78.98
09/28/2026 21:32 1 78.98
09/28/2026 21:32 22 78.98
09/28/2026 21:32 100 79.02
09/28/2026 21:32 1 79.02
09/28/2026 21:32 30 79.01
09/28/2026 21:32 1 79.00
09/28/2026 21:32 46 78.99
09/28/2026 21:32 44 78.99
09/28/2026 21:32 16 78.99
09/28/2026 21:32 1 78.99
09/28/2026 21:32 1 78.99
09/28/2026 21:32 3 78.99
09/28/2026 21:32 40 78.99
09/28/2026 21:32 50 78.99
09/28/2026 21:32 2 78.99
09/28/2026 21:31 2 78.92
09/28/2026 21:31 23 78.92
09/28/2026 21:31 4 78.96
09/28/2026 21:30 10 78.99
09/28/2026 21:30 3 78.92
09/28/2026 21:30 1 78.92
09/28/2026 21:29 4 78.92
09/28/2026 21:28 5 78.96
09/28/2026 21:28 5 78.98
09/28/2026 21:28 1 78.95
09/28/2026 21:28 2 78.95
09/28/2026 21:28 24 78.96
09/28/2026 21:28 3 78.96
09/28/2026 21:28 1 78.97
09/28/2026 21:26 5 78.94
09/28/2026 21:26 1 78.94
09/28/2026 21:26 40 78.95
09/28/2026 21:25 10 78.92
09/28/2026 21:25 5 78.89
09/28/2026 21:24 46 78.91
09/28/2026 21:21 8 78.84
09/28/2026 21:21 200 78.85
09/28/2026 21:20 2 78.80
09/28/2026 21:19 18 78.81
09/28/2026 21:17 100 78.72
09/28/2026 21:17 100 78.72
09/28/2026 21:17 11 78.71
09/28/2026 21:17 11 78.71
09/28/2026 21:17 57 78.71
09/28/2026 21:12 3 78.67
09/28/2026 21:12 8 78.67
09/28/2026 21:12 46 78.65
09/28/2026 21:11 1 78.71
09/28/2026 21:10 1 78.69
09/28/2026 21:10 1 78.69
09/28/2026 21:10 1 78.69
09/28/2026 21:05 1 78.67
09/28/2026 21:05 18 78.67
09/28/2026 21:03 1 78.64
09/28/2026 21:01 100 78.61
09/28/2026 21:01 25 78.63
09/28/2026 21:01 40 78.62
09/28/2026 21:01 1 78.62
09/28/2026 21:00 2 78.59
09/28/2026 21:00 11 78.60
09/28/2026 21:00 1 78.60
09/28/2026 21:00 89 78.60
09/28/2026 21:00 12 78.61
09/28/2026 21:00 9 78.62
09/28/2026 21:00 1 78.62
09/28/2026 21:00 5 78.64
09/28/2026 21:00 5 78.68
09/28/2026 21:00 5 78.68
09/28/2026 21:00 6 78.68
09/28/2026 21:00 20 78.69
09/28/2026 21:00 5 78.69
09/28/2026 21:00 5 78.69
09/28/2026 21:00 100 78.69
09/28/2026 21:00 13 78.69
09/28/2026 21:00 6 78.69
09/28/2026 21:00 69 78.70
09/28/2026 21:00 5 78.70
09/28/2026 20:59 3 78.77
09/28/2026 20:59 1 78.77
09/28/2026 20:59 23 78.77
09/28/2026 20:58 16 78.70
09/28/2026 20:58 4 78.70
09/28/2026 20:58 25 78.74
09/28/2026 20:58 25 78.74
09/28/2026 20:56 1 78.70
09/28/2026 20:55 10 78.70
09/28/2026 20:53 42 78.71
09/28/2026 20:48 100 78.81
09/28/2026 20:46 1 78.77
09/28/2026 20:46 1 78.79
09/28/2026 20:44 30 78.83
09/28/2026 20:44 10 78.82
09/28/2026 20:44 30 78.82
09/28/2026 20:44 1 78.82
09/28/2026 20:43 1 78.71
09/28/2026 20:43 10 78.71
09/28/2026 20:43 5 78.71
09/28/2026 20:43 3 78.73
09/28/2026 20:43 8 78.77
09/28/2026 20:43 2 78.77
09/28/2026 20:43 6 78.78
09/28/2026 20:43 67 78.80
09/28/2026 20:43 9 78.85
09/28/2026 20:43 1 78.85
09/28/2026 20:43 33 78.86
09/28/2026 20:43 35 78.86
09/28/2026 20:43 5 78.87
09/28/2026 20:43 5 78.87
09/28/2026 20:40 1 78.89
09/28/2026 20:38 33 78.98
09/28/2026 20:34 1 79.00
09/28/2026 20:30 5 78.94
09/28/2026 20:30 6 78.94
09/28/2026 20:30 5 78.94
09/28/2026 20:29 66 78.965
09/28/2026 20:29 1 79.00
09/28/2026 20:28 5 78.99
09/28/2026 20:24 2 78.88
09/28/2026 20:24 100 78.88
09/28/2026 20:24 80 78.89
09/28/2026 20:21 40 78.97
09/28/2026 20:21 1 78.97
09/28/2026 20:21 1 78.97
09/28/2026 20:18 5 78.96
09/28/2026 20:18 6 78.96
09/28/2026 20:18 2 78.96
09/28/2026 20:18 5 78.96
09/28/2026 20:14 18 79.00
09/28/2026 20:14 25 79.00
09/28/2026 20:14 25 79.00
09/28/2026 20:14 25 79.00
09/28/2026 20:11 100 78.97
09/28/2026 20:11 99 78.99
09/28/2026 20:10 1 79.00
09/28/2026 20:09 1 79.00
09/28/2026 20:09 5 79.00
09/28/2026 20:09 1 79.00
09/28/2026 20:09 18 78.95
09/28/2026 20:09 1 78.94
09/28/2026 20:09 1 78.94
09/28/2026 20:09 50 78.89
09/28/2026 20:09 4 78.89
09/28/2026 20:05 1 78.79
09/28/2026 20:04 1 78.77
09/28/2026 20:01 2 78.83
09/28/2026 20:01 6 78.83
09/28/2026 20:01 29 78.83
09/28/2026 20:01 1 78.86
09/28/2026 20:01 19 78.86
09/28/2026 20:01 35 78.86
09/28/2026 20:01 35 78.86
09/28/2026 19:58 1 79.00
09/28/2026 19:58 6 79.00
09/28/2026 19:58 11 79.00
09/28/2026 19:58 1 79.00
09/28/2026 19:58 10 79.00
09/28/2026 19:58 100 78.99
09/28/2026 19:58 64 78.98
09/28/2026 19:58 46 78.98
09/28/2026 19:58 2 78.93
09/28/2026 19:55 100 78.94
09/28/2026 19:54 88 78.97
09/28/2026 19:52 25 79.00
09/28/2026 19:52 28 79.00
09/28/2026 19:52 100 79.04
09/28/2026 19:51 1 78.93
09/28/2026 19:51 1 78.91
09/28/2026 19:48 40 78.84
09/28/2026 19:48 40 78.84
09/28/2026 19:48 1 78.84
09/28/2026 19:48 100 78.84
09/28/2026 19:43 1 78.83
09/28/2026 19:43 181 78.83
09/28/2026 19:43 50 78.83
09/28/2026 19:43 11 78.83
09/28/2026 19:43 40 78.84
09/28/2026 19:43 100 78.83
09/28/2026 19:37 7 78.75
09/28/2026 19:37 1 78.54
09/28/2026 19:37 2 78.55
09/28/2026 19:37 1 78.56
09/28/2026 19:37 1 78.57
09/28/2026 19:37 1 78.59
09/28/2026 19:37 2 78.61
09/28/2026 19:37 6 78.62
09/28/2026 19:37 1 78.65
09/28/2026 19:37 20 78.69
09/28/2026 19:37 15 78.69
09/28/2026 19:37 5 78.69
09/28/2026 19:37 5 78.69
09/28/2026 19:37 35 78.69
09/28/2026 19:37 30 78.70
09/28/2026 19:37 2 78.76
09/28/2026 19:37 2 78.76
09/28/2026 19:37 1 78.76
09/28/2026 19:37 1 78.77
09/28/2026 19:37 9 78.77
09/28/2026 19:28 1 78.76
09/28/2026 19:15 3 78.77
09/28/2026 19:15 1 78.80
09/28/2026 19:15 2 78.82
09/28/2026 19:15 10 78.83
09/28/2026 19:15 10 78.83
09/28/2026 19:15 20 78.85
09/28/2026 19:15 5 78.86
09/28/2026 19:15 5 78.87
09/28/2026 19:14 20 78.91
09/28/2026 19:14 1 78.93
09/28/2026 19:14 1 78.93
09/28/2026 19:13 20 78.94
09/28/2026 19:13 16 78.97
09/28/2026 19:13 5 79.00
09/28/2026 19:12 3 79.25
09/28/2026 19:11 5 79.12
09/28/2026 19:11 5 79.13
09/28/2026 19:11 25 78.86
09/28/2026 19:11 25 78.86
09/28/2026 19:11 25 78.86
09/28/2026 19:09 2 78.81
09/28/2026 19:09 78 78.79
09/28/2026 19:09 22 78.79
09/28/2026 19:09 40 78.75
09/28/2026 19:03 2 78.61
09/28/2026 18:59 3 78.62
09/28/2026 18:59 1 78.59
09/28/2026 18:56 14 78.52
09/28/2026 18:56 10 78.57
09/28/2026 18:54 1 78.515
09/28/2026 18:52 16 78.45
09/28/2026 18:52 100 78.45
09/28/2026 18:52 34 78.44
09/28/2026 18:50 2 78.39
09/28/2026 18:50 2 78.39
09/28/2026 18:48 8 78.36
09/28/2026 18:47 5 78.43
09/28/2026 18:46 9 78.46
09/28/2026 18:45 25 78.56
09/28/2026 18:44 40 78.52
09/28/2026 18:44 4 78.52
09/28/2026 18:44 100 78.51
09/28/2026 18:40 24 78.43
09/28/2026 18:40 25 78.43
09/28/2026 18:39 36 78.43
09/28/2026 18:39 64 78.46
09/28/2026 18:39 36 78.46
09/28/2026 18:39 4 78.50
09/28/2026 18:39 1 78.50
09/28/2026 18:39 39 78.53
09/28/2026 18:39 58 78.53
09/28/2026 18:39 3 78.53
09/28/2026 18:39 100 78.54
09/28/2026 18:38 1 78.60
09/28/2026 18:38 5 78.60
09/28/2026 18:38 5 78.61
09/28/2026 18:38 100 78.61
09/28/2026 18:37 1 78.65
09/28/2026 18:36 1 78.65
09/28/2026 18:34 2 78.70
09/28/2026 18:34 3 78.62
09/28/2026 18:34 5 78.66
09/28/2026 18:34 1 78.68
09/28/2026 18:34 100 78.68
09/28/2026 18:33 100 78.69
09/28/2026 18:31 1 78.81
09/28/2026 18:31 8 78.86
09/28/2026 18:31 2 78.86
09/28/2026 18:31 1 78.89
09/28/2026 18:31 9 78.89
09/28/2026 18:31 1 78.89
09/28/2026 18:31 100 78.90
09/28/2026 18:31 13 78.90
09/28/2026 18:31 4 78.90
09/28/2026 18:31 11 78.91
09/28/2026 18:31 100 78.91
09/28/2026 18:31 1 78.92
09/28/2026 18:27 13 78.97
09/28/2026 18:27 13 78.97
09/28/2026 18:27 4 79.00
09/28/2026 18:27 73 79.03
09/28/2026 18:27 27 79.03
09/28/2026 18:27 11 79.07
09/28/2026 18:27 55 79.08
09/28/2026 18:26 6 79.04
09/28/2026 18:26 100 78.96
09/28/2026 18:26 100 78.97
09/28/2026 18:26 34 78.85
09/28/2026 18:25 18 78.76
09/28/2026 18:24 6 78.64
09/28/2026 18:24 6 78.63
09/28/2026 18:24 6 78.63
09/28/2026 18:24 6 78.63
09/28/2026 18:24 6 78.63
09/28/2026 18:24 6 78.63
09/28/2026 18:24 25 78.63
09/28/2026 18:24 1 78.55
09/28/2026 18:24 2 78.55
09/28/2026 18:24 100 78.58
09/28/2026 18:23 1 78.57
09/28/2026 18:23 1 78.58
09/28/2026 18:23 6 78.59
09/28/2026 18:23 9 78.59
09/28/2026 18:23 5 78.60
09/28/2026 18:23 3 78.61
09/28/2026 18:23 22 78.61
09/28/2026 18:20 1 78.72
09/28/2026 18:20 5 78.72
09/28/2026 18:20 15 78.72
09/28/2026 18:20 46 78.72
09/28/2026 18:20 75 78.71
09/28/2026 18:20 25 78.71
09/28/2026 18:20 25 78.70
09/28/2026 18:20 5 78.57
09/28/2026 18:20 32 78.50
09/28/2026 18:19 10 78.51
09/28/2026 18:19 1 78.54
09/28/2026 18:18 5 78.57
09/28/2026 18:18 12 78.59
09/28/2026 18:18 4 78.59
09/28/2026 18:18 4 78.59
09/28/2026 18:18 1 78.61
09/28/2026 18:18 168 78.61
09/28/2026 18:18 76 78.65
09/28/2026 18:18 4 78.69
09/28/2026 18:17 1 78.69
09/28/2026 18:17 12 78.60
09/28/2026 18:17 1 78.61
09/28/2026 18:16 10 78.62
09/28/2026 18:16 5 78.68
09/28/2026 18:16 100 78.59
09/28/2026 18:15 1 78.46
09/28/2026 18:15 11 78.46
09/28/2026 18:15 9 78.42
09/28/2026 18:15 100 78.42
09/28/2026 18:13 15 78.34
09/28/2026 18:13 5 78.34
09/28/2026 18:13 14 78.35
09/28/2026 18:13 15 78.35
09/28/2026 18:13 6 78.35
09/28/2026 18:13 7 78.35
09/28/2026 18:12 25 78.365
09/28/2026 18:12 25 78.365
09/28/2026 18:12 25 78.35
09/28/2026 18:12 25 78.35
09/28/2026 18:12 44 78.30
09/28/2026 18:10 50 78.255
09/28/2026 18:10 1 78.23
09/28/2026 18:10 5 78.23
09/28/2026 18:10 1 78.23
09/28/2026 18:10 1 78.23
09/28/2026 18:10 100 78.21
09/28/2026 18:10 100 78.21
09/28/2026 18:10 50 78.21
09/28/2026 18:10 1 78.21
09/28/2026 18:07 20 78.19
09/28/2026 18:07 19 78.19
09/28/2026 18:07 1 78.19
09/28/2026 18:07 20 78.18
09/28/2026 18:07 40 78.18
09/28/2026 18:07 40 78.18
09/28/2026 18:05 1 78.17
09/28/2026 18:03 1 78.03
09/28/2026 18:03 17 78.03
09/28/2026 18:03 1 78.18
09/28/2026 18:02 1 78.16
09/28/2026 17:59 10 78.04
09/28/2026 17:59 10 78.05
09/28/2026 17:58 5 78.06
09/28/2026 17:58 10 78.06
09/28/2026 17:58 5 78.06
09/28/2026 17:58 13 78.07
09/28/2026 17:58 87 78.07
09/28/2026 17:58 13 78.07
09/28/2026 17:58 100 78.08
09/28/2026 17:55 1 78.12
09/28/2026 17:55 1 78.12
09/28/2026 17:55 5 78.12
09/28/2026 17:55 37 78.13
09/28/2026 17:55 7 78.18
09/28/2026 17:55 4 78.14
09/28/2026 17:55 1 78.14
09/28/2026 17:55 14 78.11
09/28/2026 17:52 1 78.08
09/28/2026 17:51 1 78.08
09/28/2026 17:50 1 78.025
09/28/2026 17:50 1 78.02
09/28/2026 17:49 1 78.02
09/28/2026 17:49 1 78.02
09/28/2026 17:46 8 77.97
09/28/2026 17:46 1 77.97
09/28/2026 17:46 1 77.97
09/28/2026 17:46 10 78.00
09/28/2026 17:43 29 78.02
09/28/2026 17:43 3 78.02
09/28/2026 17:40 13 78.06
09/28/2026 17:40 14 78.06
09/28/2026 17:40 100 78.12
09/28/2026 17:39 1 78.19
09/28/2026 17:37 1 78.12
09/28/2026 17:37 5 78.10
09/28/2026 17:37 67 78.12
09/28/2026 17:37 5 78.14
09/28/2026 17:37 1 78.14
09/28/2026 17:36 5 78.13
09/28/2026 17:36 5 78.12
09/28/2026 17:35 4 78.06
09/28/2026 17:35 1 78.09
09/28/2026 17:34 19 78.07
09/28/2026 17:33 10 78.16
09/28/2026 17:33 5 78.16
09/28/2026 17:33 100 78.16
09/28/2026 17:29 5 78.02
09/28/2026 17:29 1 78.03
09/28/2026 17:29 5 78.03
09/28/2026 17:25 5 78.14
09/28/2026 17:25 7 78.20
09/28/2026 17:20 5 78.11
09/28/2026 17:20 1 78.17
09/28/2026 17:20 5 78.14
09/28/2026 17:20 4 78.13
09/28/2026 17:20 25 78.13
09/28/2026 17:20 50 78.13
09/28/2026 17:20 5 78.13
09/28/2026 17:20 16 78.13
09/28/2026 17:20 100 78.11
09/28/2026 17:20 1 78.11
09/28/2026 17:20 100 78.09
09/28/2026 17:20 100 78.09
09/28/2026 17:19 10 77.95
09/28/2026 17:19 1 77.94
09/28/2026 17:19 2 77.95
09/28/2026 17:08 5 77.96
09/28/2026 17:08 5 77.96
09/28/2026 17:04 8 78.09
09/28/2026 17:04 7 78.09
09/28/2026 17:04 7 78.09
09/28/2026 17:04 2 78.115
09/28/2026 17:04 2 78.115
09/28/2026 17:04 3 78.12
09/28/2026 17:04 50 78.09
09/28/2026 17:04 50 78.09
09/28/2026 17:04 100 78.06
09/28/2026 17:04 25 78.06
09/28/2026 17:04 7 77.98
09/28/2026 17:04 5 77.96
09/28/2026 17:04 30 77.98
09/28/2026 17:04 2 77.98
09/28/2026 17:03 8 78.06
09/28/2026 17:03 1 78.06
09/28/2026 17:03 1 78.06
09/28/2026 17:03 7 78.11
09/28/2026 17:03 66 78.11
09/28/2026 17:03 32 78.11
09/28/2026 17:03 1 78.14
09/28/2026 17:01 3 78.25
09/28/2026 17:01 7 78.25
09/28/2026 17:01 1 78.25
09/28/2026 17:01 1 78.25
09/28/2026 16:59 1 78.26
09/28/2026 16:56 9 78.28
09/28/2026 16:56 1 78.31
09/28/2026 16:56 1 78.32
09/28/2026 16:56 1 78.35
09/28/2026 16:56 10 78.38
09/28/2026 16:56 30 78.38
09/28/2026 16:56 100 78.40
09/28/2026 16:55 5 78.44
09/28/2026 16:55 5 78.44
09/28/2026 16:55 5 78.44
09/28/2026 16:55 15 78.44
09/28/2026 16:55 100 78.45
09/28/2026 16:53 5 78.47
09/28/2026 16:53 73 78.47
09/28/2026 16:53 3 78.49
09/28/2026 16:53 100 78.49
09/28/2026 16:53 23 78.50
09/28/2026 16:52 2 78.48
09/28/2026 16:50 100 78.55
09/28/2026 16:49 1 78.44
09/28/2026 16:49 1 78.48
09/28/2026 16:49 2 78.49
09/28/2026 16:49 1 78.52
09/28/2026 16:49 6 78.55
09/28/2026 16:49 12 78.56
09/28/2026 16:49 12 78.63
09/28/2026 16:49 1 78.63
09/28/2026 16:49 34 78.65
09/28/2026 16:40 16 78.70
09/28/2026 16:39 5 78.80
09/28/2026 16:39 1 78.80
09/28/2026 16:39 1 78.82
09/28/2026 16:39 25 78.84
09/28/2026 16:37 31 78.89
09/28/2026 16:37 31 78.89
09/28/2026 16:37 31 78.89
09/28/2026 16:33 100 78.81
09/28/2026 16:33 3 78.82
09/28/2026 16:30 89 78.88
09/28/2026 16:30 47 78.88
09/28/2026 16:29 1 78.77
09/28/2026 16:29 40 78.77
09/28/2026 16:29 1 78.77
09/28/2026 16:29 1 78.77
09/28/2026 16:27 1 78.72
09/28/2026 16:26 100 78.62
09/28/2026 16:26 100 78.61
09/28/2026 16:26 4 78.56
09/28/2026 16:26 3 78.56
09/28/2026 16:26 21 78.56
09/28/2026 16:20 31 78.48
09/28/2026 16:20 100 78.48
09/28/2026 16:19 26 78.45
09/28/2026 16:19 5 78.48
09/28/2026 16:15 24 78.54
09/28/2026 16:14 4 78.58
09/28/2026 16:14 89 78.62
09/28/2026 16:08 61 78.42
09/28/2026 16:08 8 78.47
09/28/2026 16:07 16 78.57
09/28/2026 16:07 4 78.51
09/28/2026 16:07 10 78.51
09/28/2026 16:07 14 78.51
09/28/2026 16:07 100 78.46
09/28/2026 16:05 4 78.25
09/28/2026 16:05 1 78.25
09/28/2026 16:04 20 78.42
09/28/2026 16:03 1 78.44
09/28/2026 16:02 1 78.54
09/28/2026 16:02 1 78.55
09/28/2026 16:02 6 78.51
09/28/2026 16:01 3 78.41
09/28/2026 16:01 2 78.41
09/28/2026 16:01 6 78.40
09/28/2026 16:01 100 78.40
09/28/2026 16:01 9 78.32
09/28/2026 16:01 5 78.32
09/28/2026 16:01 1 78.26
09/28/2026 15:56 73 78.03
09/28/2026 15:56 7 78.03
09/28/2026 15:56 17 78.06
09/28/2026 15:56 17 78.28
09/28/2026 15:55 100 78.19
09/28/2026 15:55 127 78.20
09/28/2026 15:55 16 78.20
09/28/2026 15:55 84 78.20
09/28/2026 15:54 10 78.32
09/28/2026 15:53 97 78.18
09/28/2026 15:51 3 78.31
09/28/2026 15:50 5 78.28
09/28/2026 15:49 14 78.13
09/28/2026 15:49 17 78.13
09/28/2026 15:49 26 78.13
09/28/2026 15:49 13 77.84
09/28/2026 15:49 18 78.02
09/28/2026 15:49 10 78.02
09/28/2026 15:46 3 78.10
09/28/2026 15:44 100 78.05
09/28/2026 15:44 7 78.04
09/28/2026 15:40 9 77.68
09/28/2026 15:37 1 77.96
09/28/2026 15:37 10 77.94
09/28/2026 15:35 10 77.90
09/28/2026 15:35 5 77.72
09/28/2026 15:35 25 77.725
09/28/2026 15:33 10 77.56
09/28/2026 15:32 1 77.47
09/28/2026 15:32 100 77.56
09/28/2026 15:32 2 78.18
09/28/2026 15:32 30 78.75
09/28/2026 15:32 100 78.75
09/28/2026 15:32 70 78.74
09/28/2026 15:32 100 78.67
09/28/2026 15:32 100 78.61
09/28/2026 15:30 4 78.17
09/28/2026 15:30 5221 78.19
09/28/2026 15:30 5221 78.19