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 |
|---|---|---|---|---|
|
76.06
+1.85
(
+2.49% )
|
76.16
|
100 |
76.17
|
4,400 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 35808 | 76.06 |
| 09/28/2026 21:59 | 16 | 76.16 |
| 09/28/2026 21:59 | 40 | 76.16 |
| 09/28/2026 21:59 | 1 | 76.10 |
| 09/28/2026 21:59 | 12 | 76.11 |
| 09/28/2026 21:59 | 138 | 76.11 |
| 09/28/2026 21:59 | 12 | 76.12 |
| 09/28/2026 21:59 | 150 | 76.15 |
| 09/28/2026 21:59 | 80 | 76.11 |
| 09/28/2026 21:59 | 100 | 76.13 |
| 09/28/2026 21:59 | 12 | 76.18 |
| 09/28/2026 21:59 | 20 | 76.12 |
| 09/28/2026 21:59 | 100 | 76.18 |
| 09/28/2026 21:59 | 100 | 76.12 |
| 09/28/2026 21:59 | 1 | 76.12 |
| 09/28/2026 21:59 | 15 | 76.17 |
| 09/28/2026 21:59 | 1 | 76.12 |
| 09/28/2026 21:59 | 10 | 76.17 |
| 09/28/2026 21:59 | 90 | 76.155 |
| 09/28/2026 21:59 | 1 | 76.155 |
| 09/28/2026 21:59 | 8 | 76.155 |
| 09/28/2026 21:59 | 2 | 76.12 |
| 09/28/2026 21:59 | 81 | 76.12 |
| 09/28/2026 21:59 | 5 | 76.13 |
| 09/28/2026 21:59 | 14 | 76.13 |
| 09/28/2026 21:59 | 1 | 76.155 |
| 09/28/2026 21:59 | 100 | 76.15 |
| 09/28/2026 21:59 | 50 | 76.15 |
| 09/28/2026 21:59 | 3 | 76.14 |
| 09/28/2026 21:59 | 200 | 76.15 |
| 09/28/2026 21:59 | 100 | 76.15 |
| 09/28/2026 21:59 | 100 | 76.16 |
| 09/28/2026 21:59 | 83 | 76.205 |
| 09/28/2026 21:59 | 7 | 76.17 |
| 09/28/2026 21:59 | 23 | 76.17 |
| 09/28/2026 21:59 | 31 | 76.24 |
| 09/28/2026 21:59 | 3 | 76.16 |
| 09/28/2026 21:59 | 33 | 76.24 |
| 09/28/2026 21:59 | 300 | 76.23 |
| 09/28/2026 21:59 | 100 | 76.23 |
| 09/28/2026 21:59 | 67 | 76.195 |
| 09/28/2026 21:59 | 85 | 76.195 |
| 09/28/2026 21:59 | 15 | 76.195 |
| 09/28/2026 21:59 | 33 | 76.19 |
| 09/28/2026 21:59 | 14 | 76.16 |
| 09/28/2026 21:59 | 63 | 76.165 |
| 09/28/2026 21:59 | 3 | 76.165 |
| 09/28/2026 21:59 | 11 | 76.165 |
| 09/28/2026 21:59 | 14 | 76.165 |
| 09/28/2026 21:59 | 9 | 76.165 |
| 09/28/2026 21:59 | 5 | 76.17 |
| 09/28/2026 21:59 | 14 | 76.17 |
| 09/28/2026 21:59 | 14 | 76.17 |
| 09/28/2026 21:59 | 30 | 76.17 |
| 09/28/2026 21:59 | 1 | 76.18 |
| 09/28/2026 21:58 | 28 | 76.19 |
| 09/28/2026 21:58 | 30 | 76.21 |
| 09/28/2026 21:58 | 30 | 76.21 |
| 09/28/2026 21:58 | 100 | 76.24 |
| 09/28/2026 21:58 | 8 | 76.23 |
| 09/28/2026 21:58 | 100 | 76.23 |
| 09/28/2026 21:58 | 2 | 76.23 |
| 09/28/2026 21:58 | 200 | 76.22 |
| 09/28/2026 21:58 | 100 | 76.22 |
| 09/28/2026 21:58 | 5 | 76.22 |
| 09/28/2026 21:58 | 15 | 76.22 |
| 09/28/2026 21:58 | 1 | 76.22 |
| 09/28/2026 21:58 | 5 | 76.22 |
| 09/28/2026 21:58 | 15 | 76.22 |
| 09/28/2026 21:58 | 1 | 76.22 |
| 09/28/2026 21:58 | 21 | 76.22 |
| 09/28/2026 21:58 | 5 | 76.22 |
| 09/28/2026 21:58 | 13 | 76.22 |
| 09/28/2026 21:58 | 20 | 76.16 |
| 09/28/2026 21:58 | 4 | 76.16 |
| 09/28/2026 21:58 | 16 | 76.16 |
| 09/28/2026 21:58 | 38 | 76.145 |
| 09/28/2026 21:58 | 38 | 76.145 |
| 09/28/2026 21:58 | 14 | 76.16 |
| 09/28/2026 21:58 | 18 | 76.16 |
| 09/28/2026 21:58 | 16 | 76.16 |
| 09/28/2026 21:58 | 98 | 76.16 |
| 09/28/2026 21:58 | 100 | 76.16 |
| 09/28/2026 21:58 | 5 | 76.16 |
| 09/28/2026 21:58 | 100 | 76.16 |
| 09/28/2026 21:58 | 17 | 76.16 |
| 09/28/2026 21:58 | 18 | 76.16 |
| 09/28/2026 21:58 | 11 | 76.16 |
| 09/28/2026 21:58 | 1 | 76.16 |
| 09/28/2026 21:58 | 88 | 76.16 |
| 09/28/2026 21:57 | 12 | 76.16 |
| 09/28/2026 21:57 | 2 | 76.16 |
| 09/28/2026 21:57 | 100 | 76.16 |
| 09/28/2026 21:57 | 5 | 76.16 |
| 09/28/2026 21:57 | 100 | 76.16 |
| 09/28/2026 21:57 | 1 | 76.16 |
| 09/28/2026 21:57 | 19 | 76.17 |
| 09/28/2026 21:57 | 5 | 76.17 |
| 09/28/2026 21:57 | 87 | 76.22 |
| 09/28/2026 21:57 | 1 | 76.21 |
| 09/28/2026 21:57 | 23 | 76.21 |
| 09/28/2026 21:57 | 26 | 76.21 |
| 09/28/2026 21:57 | 21 | 76.20 |
| 09/28/2026 21:57 | 5 | 76.20 |
| 09/28/2026 21:57 | 48 | 76.20 |
| 09/28/2026 21:57 | 1 | 76.17 |
| 09/28/2026 21:57 | 27 | 76.09 |
| 09/28/2026 21:57 | 20 | 76.07 |
| 09/28/2026 21:56 | 52 | 76.20 |
| 09/28/2026 21:56 | 18 | 76.20 |
| 09/28/2026 21:56 | 2 | 76.20 |
| 09/28/2026 21:56 | 10 | 76.20 |
| 09/28/2026 21:56 | 2 | 76.20 |
| 09/28/2026 21:56 | 16 | 76.20 |
| 09/28/2026 21:55 | 15 | 76.09 |
| 09/28/2026 21:55 | 100 | 76.05 |
| 09/28/2026 21:55 | 199 | 76.05 |
| 09/28/2026 21:55 | 100 | 76.06 |
| 09/28/2026 21:55 | 2 | 76.06 |
| 09/28/2026 21:55 | 1 | 76.05 |
| 09/28/2026 21:55 | 61 | 76.05 |
| 09/28/2026 21:55 | 8 | 76.06 |
| 09/28/2026 21:55 | 1 | 76.06 |
| 09/28/2026 21:55 | 2 | 76.06 |
| 09/28/2026 21:55 | 89 | 76.06 |
| 09/28/2026 21:55 | 611 | 76.06 |
| 09/28/2026 21:55 | 31 | 76.06 |
| 09/28/2026 21:55 | 4 | 76.06 |
| 09/28/2026 21:55 | 1 | 76.06 |
| 09/28/2026 21:55 | 200 | 76.06 |
| 09/28/2026 21:55 | 19 | 76.06 |
| 09/28/2026 21:55 | 2 | 76.06 |
| 09/28/2026 21:55 | 4 | 76.06 |
| 09/28/2026 21:55 | 1 | 76.06 |
| 09/28/2026 21:55 | 100 | 76.07 |
| 09/28/2026 21:53 | 30 | 76.18 |
| 09/28/2026 21:53 | 100 | 76.18 |
| 09/28/2026 21:53 | 100 | 76.17 |
| 09/28/2026 21:53 | 30 | 76.16 |
| 09/28/2026 21:51 | 31 | 76.02 |
| 09/28/2026 21:51 | 100 | 76.02 |
| 09/28/2026 21:51 | 100 | 76.03 |
| 09/28/2026 21:49 | 99 | 76.04 |
| 09/28/2026 21:49 | 1 | 76.04 |
| 09/28/2026 21:49 | 5 | 76.12 |
| 09/28/2026 21:49 | 100 | 76.12 |
| 09/28/2026 21:49 | 5 | 76.13 |
| 09/28/2026 21:49 | 100 | 76.14 |
| 09/28/2026 21:48 | 95 | 76.16 |
| 09/28/2026 21:48 | 5 | 76.16 |
| 09/28/2026 21:48 | 100 | 76.21 |
| 09/28/2026 21:48 | 54 | 76.17 |
| 09/28/2026 21:48 | 46 | 76.17 |
| 09/28/2026 21:48 | 100 | 76.19 |
| 09/28/2026 21:48 | 100 | 76.19 |
| 09/28/2026 21:48 | 100 | 76.19 |
| 09/28/2026 21:48 | 100 | 76.20 |
| 09/28/2026 21:48 | 50 | 76.20 |
| 09/28/2026 21:48 | 1 | 76.21 |
| 09/28/2026 21:48 | 4 | 76.21 |
| 09/28/2026 21:48 | 1 | 76.21 |
| 09/28/2026 21:47 | 1 | 76.22 |
| 09/28/2026 21:47 | 28 | 76.26 |
| 09/28/2026 21:47 | 3 | 76.23 |
| 09/28/2026 21:47 | 80 | 76.24 |
| 09/28/2026 21:47 | 10 | 76.24 |
| 09/28/2026 21:47 | 100 | 76.24 |
| 09/28/2026 21:47 | 10 | 76.24 |
| 09/28/2026 21:47 | 100 | 76.24 |
| 09/28/2026 21:47 | 10 | 76.24 |
| 09/28/2026 21:47 | 10 | 76.24 |
| 09/28/2026 21:47 | 80 | 76.24 |
| 09/28/2026 21:47 | 20 | 76.24 |
| 09/28/2026 21:47 | 47 | 76.24 |
| 09/28/2026 21:47 | 33 | 76.24 |
| 09/28/2026 21:47 | 100 | 76.24 |
| 09/28/2026 21:46 | 13 | 76.31 |
| 09/28/2026 21:45 | 10 | 76.21 |
| 09/28/2026 21:45 | 122 | 76.21 |
| 09/28/2026 21:45 | 38 | 76.27 |
| 09/28/2026 21:45 | 2 | 76.30 |
| 09/28/2026 21:45 | 38 | 76.27 |
| 09/28/2026 21:45 | 1 | 76.30 |
| 09/28/2026 21:44 | 96 | 76.30 |
| 09/28/2026 21:44 | 100 | 76.24 |
| 09/28/2026 21:44 | 20 | 76.20 |
| 09/28/2026 21:44 | 4 | 76.19 |
| 09/28/2026 21:44 | 20 | 76.19 |
| 09/28/2026 21:44 | 24 | 76.18 |
| 09/28/2026 21:44 | 200 | 76.18 |
| 09/28/2026 21:44 | 24 | 76.17 |
| 09/28/2026 21:44 | 100 | 76.16 |
| 09/28/2026 21:44 | 49 | 76.16 |
| 09/28/2026 21:44 | 14 | 76.16 |
| 09/28/2026 21:44 | 100 | 76.16 |
| 09/28/2026 21:44 | 24 | 76.14 |
| 09/28/2026 21:42 | 14 | 76.13 |
| 09/28/2026 21:42 | 24 | 76.13 |
| 09/28/2026 21:42 | 14 | 76.13 |
| 09/28/2026 21:42 | 100 | 76.12 |
| 09/28/2026 21:42 | 24 | 76.12 |
| 09/28/2026 21:42 | 14 | 76.12 |
| 09/28/2026 21:42 | 49 | 76.11 |
| 09/28/2026 21:42 | 100 | 76.10 |
| 09/28/2026 21:42 | 100 | 76.08 |
| 09/28/2026 21:42 | 24 | 76.07 |
| 09/28/2026 21:42 | 1 | 76.06 |
| 09/28/2026 21:42 | 92 | 76.06 |
| 09/28/2026 21:42 | 8 | 76.06 |
| 09/28/2026 21:42 | 1 | 76.06 |
| 09/28/2026 21:40 | 100 | 76.04 |
| 09/28/2026 21:36 | 195 | 76.00 |
| 09/28/2026 21:36 | 28 | 75.99 |
| 09/28/2026 21:36 | 10 | 75.99 |
| 09/28/2026 21:35 | 205 | 76.00 |
| 09/28/2026 21:35 | 18 | 76.04 |
| 09/28/2026 21:33 | 41 | 76.11 |
| 09/28/2026 21:33 | 15 | 76.11 |
| 09/28/2026 21:33 | 32 | 76.11 |
| 09/28/2026 21:33 | 10 | 76.11 |
| 09/28/2026 21:33 | 1 | 76.10 |
| 09/28/2026 21:33 | 1 | 76.07 |
| 09/28/2026 21:25 | 1 | 75.87 |
| 09/28/2026 21:25 | 14 | 75.88 |
| 09/28/2026 21:25 | 1 | 75.90 |
| 09/28/2026 21:25 | 90 | 75.97 |
| 09/28/2026 21:25 | 100 | 75.94 |
| 09/28/2026 21:25 | 100 | 75.94 |
| 09/28/2026 21:25 | 24 | 75.96 |
| 09/28/2026 21:25 | 24 | 75.95 |
| 09/28/2026 21:25 | 14 | 75.95 |
| 09/28/2026 21:25 | 14 | 75.94 |
| 09/28/2026 21:25 | 14 | 75.93 |
| 09/28/2026 21:21 | 24 | 75.85 |
| 09/28/2026 21:21 | 100 | 75.84 |
| 09/28/2026 21:21 | 1 | 75.84 |
| 09/28/2026 21:21 | 12 | 75.84 |
| 09/28/2026 21:21 | 100 | 75.84 |
| 09/28/2026 21:21 | 24 | 75.83 |
| 09/28/2026 21:21 | 5 | 75.83 |
| 09/28/2026 21:21 | 1 | 75.83 |
| 09/28/2026 21:21 | 10 | 75.82 |
| 09/28/2026 21:21 | 14 | 75.82 |
| 09/28/2026 21:21 | 14 | 75.82 |
| 09/28/2026 21:21 | 100 | 75.82 |
| 09/28/2026 21:13 | 38 | 75.67 |
| 09/28/2026 21:13 | 38 | 75.67 |
| 09/28/2026 21:11 | 21 | 75.76 |
| 09/28/2026 21:10 | 20 | 75.73 |
| 09/28/2026 21:08 | 20 | 75.69 |
| 09/28/2026 21:08 | 80 | 75.69 |
| 09/28/2026 21:08 | 20 | 75.68 |
| 09/28/2026 21:08 | 1 | 75.67 |
| 09/28/2026 21:08 | 1 | 75.67 |
| 09/28/2026 21:08 | 2 | 75.67 |
| 09/28/2026 21:08 | 1 | 75.67 |
| 09/28/2026 21:08 | 1 | 75.67 |
| 09/28/2026 21:07 | 1 | 75.56 |
| 09/28/2026 21:07 | 50 | 75.57 |
| 09/28/2026 21:07 | 50 | 75.57 |
| 09/28/2026 21:01 | 1 | 75.67 |
| 09/28/2026 21:01 | 15 | 75.68 |
| 09/28/2026 21:01 | 90 | 75.69 |
| 09/28/2026 21:01 | 9 | 75.69 |
| 09/28/2026 21:01 | 1 | 75.69 |
| 09/28/2026 21:00 | 3 | 75.70 |
| 09/28/2026 21:00 | 2 | 75.70 |
| 09/28/2026 21:00 | 4 | 75.71 |
| 09/28/2026 21:00 | 15 | 75.74 |
| 09/28/2026 20:51 | 7 | 75.71 |
| 09/28/2026 20:39 | 20 | 75.74 |
| 09/28/2026 20:39 | 1 | 75.78 |
| 09/28/2026 20:39 | 100 | 75.81 |
| 09/28/2026 20:39 | 10 | 75.81 |
| 09/28/2026 20:39 | 16 | 75.85 |
| 09/28/2026 20:30 | 14 | 76.01 |
| 09/28/2026 20:30 | 14 | 76.01 |
| 09/28/2026 20:30 | 10 | 76.01 |
| 09/28/2026 20:30 | 1 | 76.01 |
| 09/28/2026 20:30 | 1 | 76.01 |
| 09/28/2026 20:29 | 2 | 76.01 |
| 09/28/2026 20:25 | 100 | 75.86 |
| 09/28/2026 20:25 | 4 | 75.86 |
| 09/28/2026 20:25 | 2 | 75.86 |
| 09/28/2026 20:25 | 26 | 75.86 |
| 09/28/2026 20:23 | 25 | 75.99 |
| 09/28/2026 20:23 | 7 | 75.88 |
| 09/28/2026 20:23 | 10 | 75.91 |
| 09/28/2026 20:23 | 10 | 75.91 |
| 09/28/2026 20:23 | 90 | 75.91 |
| 09/28/2026 20:23 | 10 | 75.91 |
| 09/28/2026 20:23 | 19 | 75.93 |
| 09/28/2026 20:23 | 100 | 75.96 |
| 09/28/2026 20:22 | 100 | 76.01 |
| 09/28/2026 20:21 | 100 | 75.99 |
| 09/28/2026 20:21 | 14 | 75.98 |
| 09/28/2026 20:21 | 14 | 75.98 |
| 09/28/2026 20:21 | 19 | 75.97 |
| 09/28/2026 20:21 | 16 | 75.97 |
| 09/28/2026 20:21 | 14 | 75.97 |
| 09/28/2026 20:21 | 14 | 75.97 |
| 09/28/2026 20:21 | 100 | 75.97 |
| 09/28/2026 20:21 | 100 | 75.97 |
| 09/28/2026 20:21 | 4 | 75.95 |
| 09/28/2026 20:21 | 2 | 75.95 |
| 09/28/2026 20:14 | 19 | 75.84 |
| 09/28/2026 20:14 | 14 | 75.82 |
| 09/28/2026 20:14 | 14 | 75.81 |
| 09/28/2026 20:14 | 5 | 75.80 |
| 09/28/2026 20:14 | 14 | 75.80 |
| 09/28/2026 20:14 | 14 | 75.80 |
| 09/28/2026 20:14 | 15 | 75.80 |
| 09/28/2026 20:14 | 6 | 75.80 |
| 09/28/2026 20:14 | 20 | 75.80 |
| 09/28/2026 20:14 | 15 | 75.76 |
| 09/28/2026 20:14 | 100 | 75.76 |
| 09/28/2026 20:14 | 100 | 75.79 |
| 09/28/2026 20:14 | 6 | 75.77 |
| 09/28/2026 20:14 | 100 | 75.77 |
| 09/28/2026 20:13 | 1 | 75.67 |
| 09/28/2026 20:09 | 3 | 75.66 |
| 09/28/2026 20:08 | 3 | 75.61 |
| 09/28/2026 20:07 | 20 | 75.55 |
| 09/28/2026 20:06 | 11 | 75.50 |
| 09/28/2026 20:05 | 20 | 75.50 |
| 09/28/2026 20:05 | 18 | 75.48 |
| 09/28/2026 20:05 | 20 | 75.45 |
| 09/28/2026 20:04 | 10 | 75.37 |
| 09/28/2026 20:03 | 10 | 75.37 |
| 09/28/2026 20:00 | 100 | 75.37 |
| 09/28/2026 20:00 | 170 | 75.40 |
| 09/28/2026 20:00 | 1 | 75.47 |
| 09/28/2026 20:00 | 99 | 75.48 |
| 09/28/2026 20:00 | 1 | 75.48 |
| 09/28/2026 19:59 | 1 | 75.48 |
| 09/28/2026 19:57 | 2 | 75.48 |
| 09/28/2026 19:57 | 2 | 75.48 |
| 09/28/2026 19:57 | 2 | 75.48 |
| 09/28/2026 19:57 | 2 | 75.48 |
| 09/28/2026 19:57 | 2 | 75.48 |
| 09/28/2026 19:57 | 2 | 75.48 |
| 09/28/2026 19:57 | 2 | 75.48 |
| 09/28/2026 19:57 | 2 | 75.48 |
| 09/28/2026 19:57 | 2 | 75.48 |
| 09/28/2026 19:57 | 2 | 75.48 |
| 09/28/2026 19:57 | 2 | 75.48 |
| 09/28/2026 19:53 | 1 | 75.72 |
| 09/28/2026 19:48 | 17 | 75.49 |
| 09/28/2026 19:48 | 17 | 75.49 |
| 09/28/2026 19:48 | 3 | 75.61 |
| 09/28/2026 19:48 | 100 | 75.61 |
| 09/28/2026 19:48 | 14 | 75.60 |
| 09/28/2026 19:48 | 14 | 75.60 |
| 09/28/2026 19:48 | 14 | 75.59 |
| 09/28/2026 19:48 | 15 | 75.59 |
| 09/28/2026 19:48 | 14 | 75.59 |
| 09/28/2026 19:48 | 8 | 75.39 |
| 09/28/2026 19:43 | 1 | 75.445 |
| 09/28/2026 19:37 | 10 | 75.35 |
| 09/28/2026 19:36 | 1 | 75.39 |
| 09/28/2026 19:36 | 8 | 75.44 |
| 09/28/2026 19:35 | 2 | 75.41 |
| 09/28/2026 19:33 | 4 | 75.35 |
| 09/28/2026 19:32 | 4 | 75.35 |
| 09/28/2026 19:26 | 2 | 75.34 |
| 09/28/2026 19:26 | 1 | 75.34 |
| 09/28/2026 19:26 | 30 | 75.37 |
| 09/28/2026 19:26 | 20 | 75.37 |
| 09/28/2026 19:26 | 5 | 75.39 |
| 09/28/2026 19:22 | 1 | 75.53 |
| 09/28/2026 19:22 | 10 | 75.53 |
| 09/28/2026 19:22 | 10 | 75.53 |
| 09/28/2026 19:22 | 18 | 75.50 |
| 09/28/2026 19:22 | 100 | 75.50 |
| 09/28/2026 19:19 | 1 | 75.41 |
| 09/28/2026 19:19 | 100 | 75.41 |
| 09/28/2026 19:19 | 100 | 75.47 |
| 09/28/2026 19:19 | 57 | 75.50 |
| 09/28/2026 19:19 | 100 | 75.50 |
| 09/28/2026 19:19 | 1 | 75.51 |
| 09/28/2026 19:18 | 1 | 75.51 |
| 09/28/2026 19:17 | 100 | 75.52 |
| 09/28/2026 19:17 | 100 | 75.53 |
| 09/28/2026 19:15 | 100 | 75.56 |
| 09/28/2026 19:15 | 4 | 75.57 |
| 09/28/2026 19:15 | 100 | 75.59 |
| 09/28/2026 19:12 | 1 | 75.74 |
| 09/28/2026 19:12 | 1 | 75.74 |
| 09/28/2026 19:12 | 10 | 75.76 |
| 09/28/2026 19:12 | 10 | 75.76 |
| 09/28/2026 19:12 | 89 | 75.81 |
| 09/28/2026 19:12 | 38 | 75.97 |
| 09/28/2026 19:11 | 1 | 75.99 |
| 09/28/2026 19:11 | 100 | 75.99 |
| 09/28/2026 19:11 | 6 | 75.98 |
| 09/28/2026 19:11 | 14 | 75.48 |
| 09/28/2026 19:11 | 1 | 75.47 |
| 09/28/2026 19:11 | 1 | 75.47 |
| 09/28/2026 19:11 | 9 | 75.47 |
| 09/28/2026 19:11 | 1 | 75.46 |
| 09/28/2026 19:11 | 20 | 75.46 |
| 09/28/2026 19:11 | 1 | 75.46 |
| 09/28/2026 19:11 | 1 | 75.46 |
| 09/28/2026 19:11 | 1 | 75.46 |
| 09/28/2026 19:11 | 2 | 75.46 |
| 09/28/2026 19:11 | 1 | 75.46 |
| 09/28/2026 19:11 | 14 | 75.46 |
| 09/28/2026 19:11 | 14 | 75.46 |
| 09/28/2026 19:11 | 56 | 75.43 |
| 09/28/2026 19:11 | 100 | 75.44 |
| 09/28/2026 19:11 | 1 | 75.43 |
| 09/28/2026 19:11 | 1 | 75.43 |
| 09/28/2026 19:11 | 6 | 75.43 |
| 09/28/2026 19:11 | 15 | 75.43 |
| 09/28/2026 19:11 | 100 | 75.43 |
| 09/28/2026 19:07 | 1 | 75.11 |
| 09/28/2026 19:02 | 46 | 75.10 |
| 09/28/2026 19:02 | 46 | 75.11 |
| 09/28/2026 18:57 | 1 | 75.11 |
| 09/28/2026 18:57 | 4 | 75.10 |
| 09/28/2026 18:57 | 2 | 75.11 |
| 09/28/2026 18:57 | 46 | 75.12 |
| 09/28/2026 18:57 | 52 | 75.12 |
| 09/28/2026 18:57 | 2 | 75.12 |
| 09/28/2026 18:52 | 8 | 75.10 |
| 09/28/2026 18:51 | 2 | 75.10 |
| 09/28/2026 18:49 | 40 | 75.10 |
| 09/28/2026 18:49 | 10 | 75.11 |
| 09/28/2026 18:49 | 100 | 75.13 |
| 09/28/2026 18:47 | 23 | 75.22 |
| 09/28/2026 18:47 | 38 | 75.22 |
| 09/28/2026 18:47 | 38 | 75.22 |
| 09/28/2026 18:47 | 1 | 75.22 |
| 09/28/2026 18:39 | 4 | 75.21 |
| 09/28/2026 18:39 | 1 | 75.22 |
| 09/28/2026 18:39 | 30 | 75.29 |
| 09/28/2026 18:38 | 7 | 75.29 |
| 09/28/2026 18:38 | 100 | 75.31 |
| 09/28/2026 18:37 | 36 | 75.32 |
| 09/28/2026 18:37 | 20 | 75.41 |
| 09/28/2026 18:37 | 5 | 75.43 |
| 09/28/2026 18:37 | 1 | 75.42 |
| 09/28/2026 18:32 | 5 | 75.49 |
| 09/28/2026 18:32 | 100 | 75.52 |
| 09/28/2026 18:32 | 10 | 75.61 |
| 09/28/2026 18:32 | 100 | 75.61 |
| 09/28/2026 18:32 | 5 | 75.68 |
| 09/28/2026 18:31 | 100 | 75.69 |
| 09/28/2026 18:27 | 18 | 76.17 |
| 09/28/2026 18:27 | 10 | 76.17 |
| 09/28/2026 18:27 | 6 | 76.06 |
| 09/28/2026 18:27 | 100 | 76.06 |
| 09/28/2026 18:27 | 2 | 76.04 |
| 09/28/2026 18:27 | 2 | 76.03 |
| 09/28/2026 18:26 | 185 | 76.00 |
| 09/28/2026 18:26 | 39 | 76.01 |
| 09/28/2026 18:26 | 4 | 76.01 |
| 09/28/2026 18:25 | 1 | 75.73 |
| 09/28/2026 18:25 | 12 | 75.73 |
| 09/28/2026 18:25 | 1 | 75.73 |
| 09/28/2026 18:25 | 5 | 75.72 |
| 09/28/2026 18:25 | 100 | 75.72 |
| 09/28/2026 18:25 | 185 | 75.72 |
| 09/28/2026 18:25 | 14 | 75.71 |
| 09/28/2026 18:25 | 14 | 75.71 |
| 09/28/2026 18:25 | 14 | 75.71 |
| 09/28/2026 18:25 | 26 | 75.69 |
| 09/28/2026 18:25 | 23 | 75.69 |
| 09/28/2026 18:22 | 25 | 75.44 |
| 09/28/2026 18:20 | 100 | 75.37 |
| 09/28/2026 18:20 | 10 | 75.32 |
| 09/28/2026 18:20 | 14 | 75.25 |
| 09/28/2026 18:20 | 8 | 75.25 |
| 09/28/2026 18:20 | 14 | 75.25 |
| 09/28/2026 18:20 | 14 | 75.25 |
| 09/28/2026 18:20 | 2 | 75.25 |
| 09/28/2026 18:20 | 1 | 75.25 |
| 09/28/2026 18:17 | 11 | 75.24 |
| 09/28/2026 18:17 | 1 | 75.24 |
| 09/28/2026 18:16 | 12 | 75.22 |
| 09/28/2026 18:16 | 13 | 75.19 |
| 09/28/2026 18:16 | 55 | 75.18 |
| 09/28/2026 18:16 | 9 | 75.18 |
| 09/28/2026 18:11 | 100 | 74.91 |
| 09/28/2026 18:11 | 4 | 74.92 |
| 09/28/2026 18:11 | 1 | 74.92 |
| 09/28/2026 18:11 | 1 | 74.92 |
| 09/28/2026 18:11 | 20 | 74.94 |
| 09/28/2026 18:11 | 6 | 74.97 |
| 09/28/2026 18:10 | 20 | 74.99 |
| 09/28/2026 18:09 | 9 | 75.02 |
| 09/28/2026 18:08 | 35 | 75.17 |
| 09/28/2026 18:08 | 1 | 75.01 |
| 09/28/2026 18:08 | 3 | 75.00 |
| 09/28/2026 18:04 | 1 | 74.87 |
| 09/28/2026 18:02 | 14 | 74.93 |
| 09/28/2026 18:02 | 14 | 74.92 |
| 09/28/2026 18:02 | 2 | 74.91 |
| 09/28/2026 18:02 | 14 | 74.91 |
| 09/28/2026 18:02 | 14 | 74.91 |
| 09/28/2026 18:02 | 14 | 74.91 |
| 09/28/2026 18:02 | 14 | 74.91 |
| 09/28/2026 18:02 | 100 | 74.91 |
| 09/28/2026 18:02 | 1 | 74.89 |
| 09/28/2026 18:02 | 1 | 74.89 |
| 09/28/2026 18:01 | 1 | 74.87 |
| 09/28/2026 18:00 | 48 | 74.85 |
| 09/28/2026 17:58 | 1 | 74.72 |
| 09/28/2026 17:57 | 100 | 74.70 |
| 09/28/2026 17:57 | 72 | 74.71 |
| 09/28/2026 17:57 | 1 | 74.71 |
| 09/28/2026 17:57 | 27 | 74.71 |
| 09/28/2026 17:57 | 87 | 74.71 |
| 09/28/2026 17:57 | 1 | 74.72 |
| 09/28/2026 17:57 | 100 | 74.76 |
| 09/28/2026 17:56 | 1 | 74.75 |
| 09/28/2026 17:56 | 20 | 74.73 |
| 09/28/2026 17:55 | 1 | 74.73 |
| 09/28/2026 17:55 | 14 | 74.73 |
| 09/28/2026 17:52 | 12 | 74.68 |
| 09/28/2026 17:46 | 27 | 74.60 |
| 09/28/2026 17:46 | 14 | 74.56 |
| 09/28/2026 17:46 | 1 | 74.58 |
| 09/28/2026 17:46 | 1 | 74.61 |
| 09/28/2026 17:46 | 1 | 74.62 |
| 09/28/2026 17:46 | 4 | 74.63 |
| 09/28/2026 17:46 | 100 | 74.66 |
| 09/28/2026 17:46 | 213 | 74.68 |
| 09/28/2026 17:46 | 67 | 74.69 |
| 09/28/2026 17:46 | 33 | 74.69 |
| 09/28/2026 17:46 | 1 | 74.70 |
| 09/28/2026 17:46 | 1 | 74.71 |
| 09/28/2026 17:46 | 4 | 74.71 |
| 09/28/2026 17:44 | 18 | 74.71 |
| 09/28/2026 17:44 | 1 | 74.71 |
| 09/28/2026 17:44 | 100 | 74.73 |
| 09/28/2026 17:44 | 100 | 74.73 |
| 09/28/2026 17:44 | 2 | 74.74 |
| 09/28/2026 17:44 | 86 | 74.77 |
| 09/28/2026 17:44 | 100 | 74.77 |
| 09/28/2026 17:43 | 14 | 74.77 |
| 09/28/2026 17:41 | 100 | 74.77 |
| 09/28/2026 17:41 | 100 | 74.77 |
| 09/28/2026 17:41 | 100 | 74.78 |
| 09/28/2026 17:40 | 14 | 74.76 |
| 09/28/2026 17:39 | 100 | 74.82 |
| 09/28/2026 17:38 | 1 | 74.92 |
| 09/28/2026 17:38 | 20 | 74.94 |
| 09/28/2026 17:38 | 12 | 74.89 |
| 09/28/2026 17:38 | 10 | 74.93 |
| 09/28/2026 17:32 | 1 | 75.02 |
| 09/28/2026 17:32 | 14 | 75.02 |
| 09/28/2026 17:32 | 10 | 75.02 |
| 09/28/2026 17:32 | 30 | 75.01 |
| 09/28/2026 17:32 | 19 | 75.01 |
| 09/28/2026 17:32 | 5 | 75.01 |
| 09/28/2026 17:31 | 100 | 74.94 |
| 09/28/2026 17:31 | 21 | 74.92 |
| 09/28/2026 17:31 | 1 | 74.92 |
| 09/28/2026 17:31 | 9 | 74.92 |
| 09/28/2026 17:31 | 14 | 74.92 |
| 09/28/2026 17:30 | 45 | 74.91 |
| 09/28/2026 17:30 | 45 | 74.91 |
| 09/28/2026 17:25 | 100 | 74.86 |
| 09/28/2026 17:24 | 100 | 74.81 |
| 09/28/2026 17:24 | 100 | 74.84 |
| 09/28/2026 17:24 | 27 | 74.84 |
| 09/28/2026 17:21 | 83 | 74.80 |
| 09/28/2026 17:21 | 42 | 74.80 |
| 09/28/2026 17:21 | 125 | 74.80 |
| 09/28/2026 17:21 | 6 | 74.72 |
| 09/28/2026 17:21 | 100 | 74.73 |
| 09/28/2026 17:20 | 11 | 74.86 |
| 09/28/2026 17:20 | 1 | 74.86 |
| 09/28/2026 17:13 | 100 | 74.96 |
| 09/28/2026 17:13 | 9 | 74.96 |
| 09/28/2026 17:13 | 100 | 74.96 |
| 09/28/2026 17:11 | 38 | 74.87 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 34 | 75.00 |
| 09/28/2026 17:11 | 1 | 74.77 |
| 09/28/2026 17:11 | 100 | 74.80 |
| 09/28/2026 17:11 | 6 | 74.82 |
| 09/28/2026 17:11 | 10 | 74.83 |
| 09/28/2026 17:11 | 100 | 74.89 |
| 09/28/2026 17:11 | 1 | 74.91 |
| 09/28/2026 17:11 | 4 | 74.92 |
| 09/28/2026 17:11 | 1 | 74.94 |
| 09/28/2026 17:10 | 4 | 74.95 |
| 09/28/2026 17:10 | 100 | 74.99 |
| 09/28/2026 17:10 | 7 | 75.03 |
| 09/28/2026 17:10 | 293 | 75.03 |
| 09/28/2026 17:10 | 5 | 75.09 |
| 09/28/2026 17:10 | 2 | 75.09 |
| 09/28/2026 17:10 | 1 | 75.08 |
| 09/28/2026 17:09 | 1 | 75.07 |
| 09/28/2026 17:08 | 1 | 75.07 |
| 09/28/2026 17:08 | 14 | 75.08 |
| 09/28/2026 17:05 | 1 | 75.08 |
| 09/28/2026 17:05 | 5 | 75.08 |
| 09/28/2026 17:03 | 1 | 75.07 |
| 09/28/2026 17:03 | 1 | 75.07 |
| 09/28/2026 17:03 | 1 | 75.08 |
| 09/28/2026 17:03 | 1 | 75.08 |
| 09/28/2026 17:02 | 1 | 75.08 |
| 09/28/2026 16:59 | 1 | 75.08 |
| 09/28/2026 16:57 | 2 | 75.32 |
| 09/28/2026 16:57 | 10 | 75.32 |
| 09/28/2026 16:57 | 4 | 75.22 |
| 09/28/2026 16:57 | 3 | 75.22 |
| 09/28/2026 16:57 | 1 | 75.22 |
| 09/28/2026 16:54 | 25 | 74.95 |
| 09/28/2026 16:54 | 10 | 74.96 |
| 09/28/2026 16:54 | 100 | 75.03 |
| 09/28/2026 16:54 | 3 | 75.03 |
| 09/28/2026 16:54 | 97 | 75.03 |
| 09/28/2026 16:54 | 100 | 75.03 |
| 09/28/2026 16:54 | 100 | 75.03 |
| 09/28/2026 16:54 | 3 | 75.07 |
| 09/28/2026 16:53 | 1 | 75.05 |
| 09/28/2026 16:50 | 1 | 75.05 |
| 09/28/2026 16:47 | 1 | 74.92 |
| 09/28/2026 16:47 | 25 | 74.92 |
| 09/28/2026 16:47 | 1 | 74.95 |
| 09/28/2026 16:45 | 1 | 75.03 |
| 09/28/2026 16:42 | 100 | 74.92 |
| 09/28/2026 16:41 | 100 | 74.92 |
| 09/28/2026 16:40 | 99 | 74.84 |
| 09/28/2026 16:40 | 1 | 74.86 |
| 09/28/2026 16:40 | 100 | 74.99 |
| 09/28/2026 16:39 | 10 | 74.83 |
| 09/28/2026 16:38 | 10 | 75.29 |
| 09/28/2026 16:38 | 4 | 75.29 |
| 09/28/2026 16:38 | 300 | 75.29 |
| 09/28/2026 16:38 | 1 | 75.29 |
| 09/28/2026 16:38 | 300 | 75.29 |
| 09/28/2026 16:25 | 20 | 75.60 |
| 09/28/2026 16:25 | 20 | 75.60 |
| 09/28/2026 16:25 | 20 | 75.60 |
| 09/28/2026 16:25 | 20 | 75.60 |
| 09/28/2026 16:17 | 13 | 75.56 |
| 09/28/2026 16:16 | 29 | 75.50 |
| 09/28/2026 16:16 | 91 | 75.50 |
| 09/28/2026 16:16 | 1 | 75.50 |
| 09/28/2026 16:16 | 99 | 75.50 |
| 09/28/2026 16:16 | 1 | 75.50 |
| 09/28/2026 16:16 | 8 | 75.50 |
| 09/28/2026 16:16 | 92 | 75.50 |
| 09/28/2026 16:16 | 8 | 75.50 |
| 09/28/2026 16:16 | 100 | 75.50 |
| 09/28/2026 16:16 | 2 | 75.50 |
| 09/28/2026 16:16 | 100 | 75.50 |
| 09/28/2026 16:16 | 10 | 75.50 |
| 09/28/2026 16:16 | 100 | 75.50 |
| 09/28/2026 16:16 | 2 | 75.50 |
| 09/28/2026 16:16 | 100 | 75.50 |
| 09/28/2026 16:16 | 57 | 75.50 |
| 09/28/2026 16:16 | 100 | 75.50 |
| 09/28/2026 16:16 | 2 | 75.50 |
| 09/28/2026 16:16 | 8 | 75.50 |
| 09/28/2026 16:16 | 92 | 75.50 |
| 09/28/2026 16:16 | 10 | 75.49 |
| 09/28/2026 16:14 | 5 | 74.89 |
| 09/28/2026 16:14 | 5 | 74.89 |
| 09/28/2026 16:14 | 1 | 74.85 |
| 09/28/2026 16:14 | 1 | 74.85 |
| 09/28/2026 16:12 | 65 | 74.72 |
| 09/28/2026 16:12 | 35 | 74.72 |
| 09/28/2026 16:12 | 100 | 74.72 |
| 09/28/2026 16:12 | 100 | 74.76 |
| 09/28/2026 16:12 | 100 | 74.76 |
| 09/28/2026 16:12 | 100 | 74.77 |
| 09/28/2026 16:11 | 3 | 74.84 |
| 09/28/2026 16:10 | 3 | 74.76 |
| 09/28/2026 16:10 | 32 | 74.67 |
| 09/28/2026 16:10 | 38 | 74.67 |
| 09/28/2026 16:10 | 100 | 74.67 |
| 09/28/2026 16:10 | 1 | 74.75 |
| 09/28/2026 16:10 | 1 | 74.75 |
| 09/28/2026 16:10 | 1 | 74.75 |
| 09/28/2026 16:06 | 3 | 74.56 |
| 09/28/2026 16:06 | 1 | 74.33 |
| 09/28/2026 16:06 | 3 | 74.33 |
| 09/28/2026 16:06 | 3 | 74.52 |
| 09/28/2026 16:05 | 197 | 74.53 |
| 09/28/2026 16:05 | 1 | 74.53 |
| 09/28/2026 16:05 | 1 | 74.53 |
| 09/28/2026 16:05 | 101 | 74.53 |
| 09/28/2026 16:05 | 199 | 74.64 |
| 09/28/2026 16:05 | 4 | 74.67 |
| 09/28/2026 16:03 | 45 | 74.84 |
| 09/28/2026 16:02 | 1 | 74.73 |
| 09/28/2026 16:02 | 1 | 74.75 |
| 09/28/2026 16:02 | 1 | 74.74 |
| 09/28/2026 16:02 | 45 | 74.78 |
| 09/28/2026 16:02 | 100 | 74.72 |
| 09/28/2026 16:02 | 45 | 74.75 |
| 09/28/2026 16:01 | 70 | 74.69 |
| 09/28/2026 15:54 | 3 | 74.95 |
| 09/28/2026 15:53 | 10 | 74.95 |
| 09/28/2026 15:51 | 200 | 74.74 |
| 09/28/2026 15:51 | 13 | 74.70 |
| 09/28/2026 15:51 | 4 | 74.70 |
| 09/28/2026 15:51 | 17 | 74.68 |
| 09/28/2026 15:50 | 38 | 74.50 |
| 09/28/2026 15:50 | 38 | 74.50 |
| 09/28/2026 15:50 | 4 | 74.50 |
| 09/28/2026 15:50 | 100 | 74.52 |
| 09/28/2026 15:50 | 1 | 74.11 |
| 09/28/2026 15:49 | 1 | 74.64 |
| 09/28/2026 15:49 | 1 | 74.21 |
| 09/28/2026 15:49 | 1 | 74.21 |
| 09/28/2026 15:42 | 4 | 74.40 |
| 09/28/2026 15:42 | 4 | 73.99 |
| 09/28/2026 15:42 | 1 | 73.79 |
| 09/28/2026 15:37 | 2 | 74.60 |
| 09/28/2026 15:37 | 2 | 74.60 |
| 09/28/2026 15:36 | 1 | 74.54 |
| 09/28/2026 15:36 | 2 | 74.54 |
| 09/28/2026 15:36 | 1 | 74.55 |
| 09/28/2026 15:34 | 1 | 74.09 |
| 09/28/2026 15:32 | 1 | 73.635 |
| 09/28/2026 15:30 | 170 | 73.84 |
| 09/28/2026 15:30 | 1 | 74.20 |
| 09/28/2026 15:30 | 4246 | 74.27 |
| 09/28/2026 15:30 | 4246 | 74.27 |