Large gap with delayed quotes
|
Last quote
10/26/2026
-
17:22:13
|
Bid
10/26/2026 -
17:25:11
|
Bid Volume |
Ask
10/26/2026 -
17:25:11
|
Ask Volume |
|---|---|---|---|---|
|
75.71
-0.30
(
-0.39% )
|
75.67
|
300 |
75.74
|
100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/26/2026 17:24 | 1 | 75.68 |
| 10/26/2026 17:24 | 92 | 75.68 |
| 10/26/2026 17:24 | 8 | 75.68 |
| 10/26/2026 17:24 | 30 | 75.70 |
| 10/26/2026 17:24 | 27 | 75.70 |
| 10/26/2026 17:24 | 25 | 75.71 |
| 10/26/2026 17:24 | 25 | 75.71 |
| 10/26/2026 17:24 | 1 | 75.71 |
| 10/26/2026 17:24 | 25 | 75.71 |
| 10/26/2026 17:23 | 70 | 75.70 |
| 10/26/2026 17:23 | 25 | 75.71 |
| 10/26/2026 17:23 | 20 | 75.70 |
| 10/26/2026 17:22 | 25 | 75.70 |
| 10/26/2026 17:22 | 25 | 75.70 |
| 10/26/2026 17:22 | 100 | 75.71 |
| 10/26/2026 17:21 | 25 | 75.705 |
| 10/26/2026 17:21 | 200 | 75.70 |
| 10/26/2026 17:21 | 20 | 75.72 |
| 10/26/2026 17:21 | 100 | 75.72 |
| 10/26/2026 17:21 | 300 | 75.735 |
| 10/26/2026 17:21 | 94 | 75.735 |
| 10/26/2026 17:21 | 5 | 75.74 |
| 10/26/2026 17:21 | 100 | 75.75 |
| 10/26/2026 17:21 | 5 | 75.75 |
| 10/26/2026 17:21 | 200 | 75.76 |
| 10/26/2026 17:21 | 50 | 75.76 |
| 10/26/2026 17:21 | 20 | 75.77 |
| 10/26/2026 17:20 | 100 | 75.77 |
| 10/26/2026 17:20 | 92 | 75.79 |
| 10/26/2026 17:20 | 4 | 75.795 |
| 10/26/2026 17:20 | 8 | 75.79 |
| 10/26/2026 17:20 | 7 | 75.80 |
| 10/26/2026 17:20 | 193 | 75.80 |
| 10/26/2026 17:20 | 100 | 75.80 |
| 10/26/2026 17:19 | 200 | 75.80 |
| 10/26/2026 17:19 | 50 | 75.80 |
| 10/26/2026 17:19 | 100 | 75.79 |
| 10/26/2026 17:19 | 13 | 75.79 |
| 10/26/2026 17:19 | 2 | 75.79 |
| 10/26/2026 17:19 | 1 | 75.78 |
| 10/26/2026 17:19 | 5 | 75.77 |
| 10/26/2026 17:19 | 100 | 75.77 |
| 10/26/2026 17:19 | 100 | 75.76 |
| 10/26/2026 17:18 | 50 | 75.74 |
| 10/26/2026 17:18 | 100 | 75.74 |
| 10/26/2026 17:18 | 100 | 75.71 |
| 10/26/2026 17:18 | 200 | 75.725 |
| 10/26/2026 17:18 | 220 | 75.75 |
| 10/26/2026 17:18 | 100 | 75.74 |
| 10/26/2026 17:18 | 50 | 75.75 |
| 10/26/2026 17:18 | 4 | 75.75 |
| 10/26/2026 17:18 | 100 | 75.75 |
| 10/26/2026 17:17 | 1 | 75.75 |
| 10/26/2026 17:16 | 1 | 75.675 |
| 10/26/2026 17:16 | 200 | 75.67 |
| 10/26/2026 17:16 | 100 | 75.67 |
| 10/26/2026 17:16 | 100 | 75.71 |
| 10/26/2026 17:16 | 300 | 75.72 |
| 10/26/2026 17:16 | 80 | 75.72 |
| 10/26/2026 17:16 | 120 | 75.72 |
| 10/26/2026 17:16 | 100 | 75.72 |
| 10/26/2026 17:16 | 60 | 75.72 |
| 10/26/2026 17:16 | 40 | 75.72 |
| 10/26/2026 17:16 | 20 | 75.71 |
| 10/26/2026 17:16 | 30 | 75.69 |
| 10/26/2026 17:16 | 13 | 75.69 |
| 10/26/2026 17:16 | 50 | 75.70 |
| 10/26/2026 17:15 | 20 | 75.70 |
| 10/26/2026 17:15 | 100 | 75.70 |
| 10/26/2026 17:15 | 100 | 75.70 |
| 10/26/2026 17:14 | 100 | 75.75 |
| 10/26/2026 17:14 | 100 | 75.76 |
| 10/26/2026 17:14 | 100 | 75.77 |
| 10/26/2026 17:14 | 1 | 75.78 |
| 10/26/2026 17:14 | 20 | 75.81 |
| 10/26/2026 17:14 | 2 | 75.80 |
| 10/26/2026 17:14 | 100 | 75.80 |
| 10/26/2026 17:14 | 100 | 75.81 |
| 10/26/2026 17:14 | 100 | 75.81 |
| 10/26/2026 17:14 | 57 | 75.81 |
| 10/26/2026 17:14 | 47 | 75.81 |
| 10/26/2026 17:14 | 33 | 75.81 |
| 10/26/2026 17:14 | 5 | 75.81 |
| 10/26/2026 17:14 | 8 | 75.80 |
| 10/26/2026 17:14 | 2 | 75.80 |
| 10/26/2026 17:14 | 95 | 75.795 |
| 10/26/2026 17:14 | 100 | 75.79 |
| 10/26/2026 17:14 | 10 | 75.79 |
| 10/26/2026 17:14 | 5 | 75.77 |
| 10/26/2026 17:14 | 1 | 75.77 |
| 10/26/2026 17:14 | 1 | 75.75 |
| 10/26/2026 17:14 | 98 | 75.74 |
| 10/26/2026 17:13 | 50 | 75.71 |
| 10/26/2026 17:12 | 1 | 75.76 |
| 10/26/2026 17:11 | 1 | 75.76 |
| 10/26/2026 17:11 | 100 | 75.75 |
| 10/26/2026 17:11 | 95 | 75.75 |
| 10/26/2026 17:11 | 5 | 75.75 |
| 10/26/2026 17:11 | 1 | 75.76 |
| 10/26/2026 17:11 | 27 | 75.76 |
| 10/26/2026 17:11 | 25 | 75.76 |
| 10/26/2026 17:11 | 1 | 75.77 |
| 10/26/2026 17:11 | 4 | 75.78 |
| 10/26/2026 17:09 | 100 | 75.76 |
| 10/26/2026 17:09 | 50 | 75.73 |
| 10/26/2026 17:09 | 28 | 75.73 |
| 10/26/2026 17:09 | 72 | 75.73 |
| 10/26/2026 17:09 | 28 | 75.73 |
| 10/26/2026 17:09 | 72 | 75.73 |
| 10/26/2026 17:09 | 40 | 75.73 |
| 10/26/2026 17:09 | 60 | 75.73 |
| 10/26/2026 17:09 | 100 | 75.72 |
| 10/26/2026 17:09 | 300 | 75.72 |
| 10/26/2026 17:09 | 150 | 75.70 |
| 10/26/2026 17:09 | 50 | 75.70 |
| 10/26/2026 17:09 | 49 | 75.73 |
| 10/26/2026 17:08 | 4 | 75.77 |
| 10/26/2026 17:08 | 100 | 75.78 |
| 10/26/2026 17:08 | 5 | 75.79 |
| 10/26/2026 17:08 | 95 | 75.79 |
| 10/26/2026 17:08 | 1 | 75.76 |
| 10/26/2026 17:07 | 50 | 75.72 |
| 10/26/2026 17:07 | 121 | 75.71 |
| 10/26/2026 17:06 | 100 | 75.73 |
| 10/26/2026 17:06 | 7 | 75.74 |
| 10/26/2026 17:06 | 25 | 75.75 |
| 10/26/2026 17:06 | 25 | 75.76 |
| 10/26/2026 17:06 | 50 | 75.75 |
| 10/26/2026 17:06 | 100 | 75.74 |
| 10/26/2026 17:06 | 11 | 75.76 |
| 10/26/2026 17:06 | 4 | 75.76 |
| 10/26/2026 17:06 | 25 | 75.76 |
| 10/26/2026 17:06 | 10 | 75.75 |
| 10/26/2026 17:06 | 1 | 75.73 |
| 10/26/2026 17:06 | 1 | 75.72 |
| 10/26/2026 17:06 | 4 | 75.72 |
| 10/26/2026 17:06 | 35 | 75.71 |
| 10/26/2026 17:06 | 5 | 75.71 |
| 10/26/2026 17:05 | 41 | 75.67 |
| 10/26/2026 17:05 | 9 | 75.67 |
| 10/26/2026 17:04 | 100 | 75.66 |
| 10/26/2026 17:04 | 25 | 75.68 |
| 10/26/2026 17:04 | 32 | 75.67 |
| 10/26/2026 17:04 | 300 | 75.685 |
| 10/26/2026 17:04 | 100 | 75.685 |
| 10/26/2026 17:04 | 25 | 75.69 |
| 10/26/2026 17:03 | 25 | 75.70 |
| 10/26/2026 17:03 | 19 | 75.71 |
| 10/26/2026 17:03 | 6 | 75.71 |
| 10/26/2026 17:03 | 12 | 75.69 |
| 10/26/2026 17:03 | 100 | 75.68 |
| 10/26/2026 17:03 | 100 | 75.66 |
| 10/26/2026 17:03 | 50 | 75.63 |
| 10/26/2026 17:03 | 25 | 75.62 |
| 10/26/2026 17:03 | 50 | 75.635 |
| 10/26/2026 17:02 | 3 | 75.63 |
| 10/26/2026 17:02 | 20 | 75.63 |
| 10/26/2026 17:02 | 50 | 75.64 |
| 10/26/2026 17:02 | 3 | 75.65 |
| 10/26/2026 17:02 | 20 | 75.65 |
| 10/26/2026 17:02 | 2 | 75.65 |
| 10/26/2026 17:02 | 100 | 75.64 |
| 10/26/2026 17:02 | 50 | 75.64 |
| 10/26/2026 17:02 | 50 | 75.65 |
| 10/26/2026 17:02 | 25 | 75.65 |
| 10/26/2026 17:02 | 1 | 75.66 |
| 10/26/2026 17:02 | 6 | 75.66 |
| 10/26/2026 17:02 | 51 | 75.65 |
| 10/26/2026 17:02 | 100 | 75.65 |
| 10/26/2026 17:01 | 97 | 75.63 |
| 10/26/2026 17:01 | 1 | 75.63 |
| 10/26/2026 17:01 | 2 | 75.63 |
| 10/26/2026 17:01 | 2 | 75.62 |
| 10/26/2026 17:00 | 4 | 75.62 |
| 10/26/2026 17:00 | 38 | 75.58 |
| 10/26/2026 17:00 | 25 | 75.58 |
| 10/26/2026 17:00 | 100 | 75.58 |
| 10/26/2026 17:00 | 12 | 75.59 |
| 10/26/2026 17:00 | 4 | 75.58 |
| 10/26/2026 17:00 | 96 | 75.58 |
| 10/26/2026 17:00 | 96 | 75.58 |
| 10/26/2026 17:00 | 1 | 75.58 |
| 10/26/2026 17:00 | 2 | 75.58 |
| 10/26/2026 17:00 | 1 | 75.58 |
| 10/26/2026 16:59 | 50 | 75.56 |
| 10/26/2026 16:59 | 50 | 75.53 |
| 10/26/2026 16:59 | 50 | 75.53 |
| 10/26/2026 16:59 | 300 | 75.53 |
| 10/26/2026 16:59 | 100 | 75.54 |
| 10/26/2026 16:59 | 19 | 75.54 |
| 10/26/2026 16:59 | 4 | 75.54 |
| 10/26/2026 16:58 | 57 | 75.55 |
| 10/26/2026 16:58 | 300 | 75.56 |
| 10/26/2026 16:58 | 100 | 75.56 |
| 10/26/2026 16:58 | 49 | 75.55 |
| 10/26/2026 16:58 | 50 | 75.52 |
| 10/26/2026 16:58 | 200 | 75.52 |
| 10/26/2026 16:57 | 11 | 75.53 |
| 10/26/2026 16:57 | 12 | 75.53 |
| 10/26/2026 16:57 | 100 | 75.50 |
| 10/26/2026 16:57 | 100 | 75.44 |
| 10/26/2026 16:57 | 100 | 75.44 |
| 10/26/2026 16:57 | 100 | 75.44 |
| 10/26/2026 16:57 | 100 | 75.44 |
| 10/26/2026 16:57 | 200 | 75.44 |
| 10/26/2026 16:57 | 300 | 75.44 |
| 10/26/2026 16:57 | 100 | 75.45 |
| 10/26/2026 16:57 | 300 | 75.47 |
| 10/26/2026 16:57 | 80 | 75.45 |
| 10/26/2026 16:57 | 20 | 75.45 |
| 10/26/2026 16:57 | 20 | 75.47 |
| 10/26/2026 16:57 | 32 | 75.49 |
| 10/26/2026 16:57 | 168 | 75.49 |
| 10/26/2026 16:57 | 100 | 75.50 |
| 10/26/2026 16:57 | 20 | 75.50 |
| 10/26/2026 16:57 | 13 | 75.53 |
| 10/26/2026 16:57 | 1 | 75.53 |
| 10/26/2026 16:57 | 10 | 75.53 |
| 10/26/2026 16:57 | 6 | 75.53 |
| 10/26/2026 16:57 | 1 | 75.54 |
| 10/26/2026 16:57 | 2 | 75.54 |
| 10/26/2026 16:57 | 1 | 75.54 |
| 10/26/2026 16:57 | 284 | 75.54 |
| 10/26/2026 16:57 | 161 | 75.54 |
| 10/26/2026 16:57 | 6 | 75.54 |
| 10/26/2026 16:57 | 155 | 75.54 |
| 10/26/2026 16:57 | 1 | 75.54 |
| 10/26/2026 16:57 | 5 | 75.57 |
| 10/26/2026 16:57 | 5 | 75.57 |
| 10/26/2026 16:57 | 100 | 75.57 |
| 10/26/2026 16:57 | 1 | 75.59 |
| 10/26/2026 16:57 | 100 | 75.58 |
| 10/26/2026 16:57 | 5 | 75.59 |
| 10/26/2026 16:57 | 100 | 75.60 |
| 10/26/2026 16:57 | 50 | 75.60 |
| 10/26/2026 16:57 | 20 | 75.64 |
| 10/26/2026 16:55 | 1 | 75.64 |
| 10/26/2026 16:55 | 50 | 75.62 |
| 10/26/2026 16:55 | 1 | 75.61 |
| 10/26/2026 16:54 | 4 | 75.66 |
| 10/26/2026 16:54 | 2 | 75.66 |
| 10/26/2026 16:54 | 49 | 75.61 |
| 10/26/2026 16:54 | 100 | 75.62 |
| 10/26/2026 16:54 | 1 | 75.61 |
| 10/26/2026 16:54 | 10 | 75.64 |
| 10/26/2026 16:53 | 6 | 75.64 |
| 10/26/2026 16:53 | 100 | 75.66 |
| 10/26/2026 16:53 | 10 | 75.66 |
| 10/26/2026 16:52 | 1 | 75.58 |
| 10/26/2026 16:51 | 201 | 75.61 |
| 10/26/2026 16:51 | 100 | 75.61 |
| 10/26/2026 16:51 | 100 | 75.62 |
| 10/26/2026 16:51 | 1 | 75.59 |
| 10/26/2026 16:51 | 100 | 75.59 |
| 10/26/2026 16:51 | 100 | 75.59 |
| 10/26/2026 16:50 | 100 | 75.63 |
| 10/26/2026 16:50 | 100 | 75.63 |
| 10/26/2026 16:50 | 100 | 75.63 |
| 10/26/2026 16:50 | 49 | 75.59 |
| 10/26/2026 16:49 | 1 | 75.59 |
| 10/26/2026 16:49 | 100 | 75.60 |
| 10/26/2026 16:49 | 49 | 75.60 |
| 10/26/2026 16:49 | 1 | 75.60 |
| 10/26/2026 16:49 | 2 | 75.61 |
| 10/26/2026 16:49 | 20 | 75.62 |
| 10/26/2026 16:49 | 100 | 75.64 |
| 10/26/2026 16:49 | 4 | 75.62 |
| 10/26/2026 16:49 | 10 | 75.62 |
| 10/26/2026 16:49 | 20 | 75.62 |
| 10/26/2026 16:49 | 4 | 75.63 |
| 10/26/2026 16:49 | 4 | 75.63 |
| 10/26/2026 16:49 | 7 | 75.63 |
| 10/26/2026 16:49 | 25 | 75.63 |
| 10/26/2026 16:49 | 2 | 75.63 |
| 10/26/2026 16:49 | 50 | 75.63 |
| 10/26/2026 16:48 | 1 | 75.64 |
| 10/26/2026 16:47 | 3 | 75.64 |
| 10/26/2026 16:47 | 5 | 75.70 |
| 10/26/2026 16:47 | 100 | 75.70 |
| 10/26/2026 16:47 | 2 | 75.71 |
| 10/26/2026 16:45 | 4 | 75.76 |
| 10/26/2026 16:45 | 1 | 75.75 |
| 10/26/2026 16:45 | 1 | 75.75 |
| 10/26/2026 16:45 | 100 | 75.73 |
| 10/26/2026 16:44 | 4 | 75.71 |
| 10/26/2026 16:44 | 40 | 75.71 |
| 10/26/2026 16:44 | 71 | 75.71 |
| 10/26/2026 16:44 | 29 | 75.71 |
| 10/26/2026 16:44 | 1 | 75.71 |
| 10/26/2026 16:44 | 20 | 75.71 |
| 10/26/2026 16:44 | 1 | 75.735 |
| 10/26/2026 16:44 | 1 | 75.75 |
| 10/26/2026 16:42 | 1 | 75.74 |
| 10/26/2026 16:42 | 27 | 75.74 |
| 10/26/2026 16:42 | 27 | 75.74 |
| 10/26/2026 16:42 | 2 | 75.77 |
| 10/26/2026 16:42 | 50 | 75.765 |
| 10/26/2026 16:41 | 50 | 75.71 |
| 10/26/2026 16:41 | 85 | 75.71 |
| 10/26/2026 16:41 | 115 | 75.71 |
| 10/26/2026 16:41 | 100 | 75.74 |
| 10/26/2026 16:41 | 100 | 75.72 |
| 10/26/2026 16:41 | 200 | 75.74 |
| 10/26/2026 16:41 | 1 | 75.75 |
| 10/26/2026 16:40 | 73 | 75.77 |
| 10/26/2026 16:40 | 27 | 75.76 |
| 10/26/2026 16:39 | 50 | 75.64 |
| 10/26/2026 16:39 | 20 | 75.68 |
| 10/26/2026 16:39 | 100 | 75.69 |
| 10/26/2026 16:39 | 100 | 75.69 |
| 10/26/2026 16:39 | 2 | 75.69 |
| 10/26/2026 16:39 | 20 | 75.70 |
| 10/26/2026 16:39 | 5 | 75.71 |
| 10/26/2026 16:39 | 1 | 75.71 |
| 10/26/2026 16:39 | 6 | 75.72 |
| 10/26/2026 16:39 | 4 | 75.73 |
| 10/26/2026 16:39 | 100 | 75.73 |
| 10/26/2026 16:38 | 94 | 75.74 |
| 10/26/2026 16:38 | 50 | 75.76 |
| 10/26/2026 16:38 | 6 | 75.74 |
| 10/26/2026 16:38 | 20 | 75.75 |
| 10/26/2026 16:38 | 4 | 75.76 |
| 10/26/2026 16:38 | 50 | 75.76 |
| 10/26/2026 16:38 | 100 | 75.76 |
| 10/26/2026 16:38 | 7 | 75.77 |
| 10/26/2026 16:38 | 3 | 75.77 |
| 10/26/2026 16:38 | 20 | 75.79 |
| 10/26/2026 16:38 | 20 | 75.80 |
| 10/26/2026 16:38 | 200 | 75.80 |
| 10/26/2026 16:38 | 1 | 75.83 |
| 10/26/2026 16:37 | 201 | 75.81 |
| 10/26/2026 16:37 | 200 | 75.81 |
| 10/26/2026 16:37 | 5 | 75.83 |
| 10/26/2026 16:37 | 1 | 75.80 |
| 10/26/2026 16:37 | 4 | 75.78 |
| 10/26/2026 16:37 | 1 | 75.77 |
| 10/26/2026 16:37 | 100 | 75.77 |
| 10/26/2026 16:36 | 1 | 75.76 |
| 10/26/2026 16:36 | 100 | 75.75 |
| 10/26/2026 16:36 | 100 | 75.76 |
| 10/26/2026 16:36 | 200 | 75.75 |
| 10/26/2026 16:36 | 200 | 75.75 |
| 10/26/2026 16:36 | 100 | 75.75 |
| 10/26/2026 16:36 | 1 | 75.73 |
| 10/26/2026 16:36 | 300 | 75.72 |
| 10/26/2026 16:35 | 1 | 75.73 |
| 10/26/2026 16:35 | 7 | 75.73 |
| 10/26/2026 16:35 | 1 | 75.73 |
| 10/26/2026 16:35 | 50 | 75.72 |
| 10/26/2026 16:35 | 50 | 75.72 |
| 10/26/2026 16:35 | 100 | 75.72 |
| 10/26/2026 16:35 | 71 | 75.71 |
| 10/26/2026 16:35 | 5 | 75.71 |
| 10/26/2026 16:35 | 24 | 75.71 |
| 10/26/2026 16:35 | 76 | 75.71 |
| 10/26/2026 16:35 | 24 | 75.72 |
| 10/26/2026 16:35 | 100 | 75.73 |
| 10/26/2026 16:35 | 16 | 75.74 |
| 10/26/2026 16:35 | 100 | 75.74 |
| 10/26/2026 16:34 | 20 | 75.76 |
| 10/26/2026 16:33 | 35 | 75.72 |
| 10/26/2026 16:33 | 100 | 75.72 |
| 10/26/2026 16:33 | 2 | 75.72 |
| 10/26/2026 16:32 | 1 | 75.72 |
| 10/26/2026 16:31 | 50 | 75.75 |
| 10/26/2026 16:31 | 50 | 75.76 |
| 10/26/2026 16:31 | 50 | 75.76 |
| 10/26/2026 16:31 | 100 | 75.78 |
| 10/26/2026 16:31 | 100 | 75.79 |
| 10/26/2026 16:31 | 20 | 75.79 |
| 10/26/2026 16:30 | 1 | 75.75 |
| 10/26/2026 16:30 | 30 | 75.76 |
| 10/26/2026 16:30 | 1 | 75.73 |
| 10/26/2026 16:30 | 37 | 75.73 |
| 10/26/2026 16:30 | 38 | 75.73 |
| 10/26/2026 16:30 | 63 | 75.73 |
| 10/26/2026 16:30 | 37 | 75.73 |
| 10/26/2026 16:30 | 36 | 75.74 |
| 10/26/2026 16:30 | 65 | 75.74 |
| 10/26/2026 16:29 | 8 | 75.75 |
| 10/26/2026 16:29 | 1 | 75.77 |
| 10/26/2026 16:29 | 4 | 75.77 |
| 10/26/2026 16:29 | 1 | 75.77 |
| 10/26/2026 16:29 | 62 | 75.79 |
| 10/26/2026 16:29 | 38 | 75.80 |
| 10/26/2026 16:29 | 4 | 75.80 |
| 10/26/2026 16:29 | 4 | 75.80 |
| 10/26/2026 16:29 | 4 | 75.80 |
| 10/26/2026 16:29 | 50 | 75.80 |
| 10/26/2026 16:29 | 4 | 75.80 |
| 10/26/2026 16:29 | 1 | 75.82 |
| 10/26/2026 16:28 | 1 | 75.805 |
| 10/26/2026 16:28 | 28 | 75.78 |
| 10/26/2026 16:28 | 100 | 75.77 |
| 10/26/2026 16:28 | 12 | 75.77 |
| 10/26/2026 16:27 | 50 | 75.75 |
| 10/26/2026 16:27 | 1 | 75.75 |
| 10/26/2026 16:27 | 4 | 75.76 |
| 10/26/2026 16:27 | 4 | 75.76 |
| 10/26/2026 16:27 | 5 | 75.68 |
| 10/26/2026 16:27 | 100 | 75.68 |
| 10/26/2026 16:27 | 98 | 75.68 |
| 10/26/2026 16:27 | 2 | 75.68 |
| 10/26/2026 16:27 | 200 | 75.705 |
| 10/26/2026 16:27 | 100 | 75.71 |
| 10/26/2026 16:26 | 55 | 75.69 |
| 10/26/2026 16:26 | 45 | 75.69 |
| 10/26/2026 16:26 | 45 | 75.69 |
| 10/26/2026 16:26 | 55 | 75.69 |
| 10/26/2026 16:26 | 2 | 75.69 |
| 10/26/2026 16:25 | 5 | 75.72 |
| 10/26/2026 16:25 | 300 | 75.73 |
| 10/26/2026 16:24 | 1 | 75.75 |
| 10/26/2026 16:23 | 36 | 75.73 |
| 10/26/2026 16:23 | 20 | 75.73 |
| 10/26/2026 16:23 | 4 | 75.73 |
| 10/26/2026 16:23 | 4 | 75.73 |
| 10/26/2026 16:23 | 1 | 75.73 |
| 10/26/2026 16:23 | 11 | 75.73 |
| 10/26/2026 16:23 | 140 | 75.79 |
| 10/26/2026 16:23 | 100 | 75.79 |
| 10/26/2026 16:23 | 100 | 75.79 |
| 10/26/2026 16:23 | 4 | 75.79 |
| 10/26/2026 16:23 | 9 | 75.79 |
| 10/26/2026 16:22 | 50 | 75.82 |
| 10/26/2026 16:22 | 50 | 75.82 |
| 10/26/2026 16:22 | 40 | 75.82 |
| 10/26/2026 16:22 | 40 | 75.82 |
| 10/26/2026 16:22 | 100 | 75.81 |
| 10/26/2026 16:22 | 100 | 75.82 |
| 10/26/2026 16:22 | 100 | 75.82 |
| 10/26/2026 16:22 | 100 | 75.83 |
| 10/26/2026 16:21 | 58 | 75.83 |
| 10/26/2026 16:21 | 2 | 75.83 |
| 10/26/2026 16:21 | 50 | 75.86 |
| 10/26/2026 16:21 | 4 | 75.87 |
| 10/26/2026 16:21 | 100 | 75.87 |
| 10/26/2026 16:21 | 100 | 75.885 |
| 10/26/2026 16:20 | 86 | 75.84 |
| 10/26/2026 16:20 | 14 | 75.84 |
| 10/26/2026 16:20 | 12 | 75.865 |
| 10/26/2026 16:20 | 50 | 75.85 |
| 10/26/2026 16:18 | 6 | 75.88 |
| 10/26/2026 16:18 | 100 | 75.88 |
| 10/26/2026 16:18 | 94 | 75.89 |
| 10/26/2026 16:18 | 46 | 75.89 |
| 10/26/2026 16:18 | 4 | 75.90 |
| 10/26/2026 16:18 | 2 | 75.90 |
| 10/26/2026 16:18 | 1 | 75.91 |
| 10/26/2026 16:17 | 1 | 75.92 |
| 10/26/2026 16:17 | 1 | 75.95 |
| 10/26/2026 16:17 | 100 | 75.96 |
| 10/26/2026 16:16 | 2 | 75.96 |
| 10/26/2026 16:16 | 2 | 75.95 |
| 10/26/2026 16:15 | 200 | 75.90 |
| 10/26/2026 16:15 | 27 | 75.90 |
| 10/26/2026 16:15 | 20 | 75.93 |
| 10/26/2026 16:15 | 10 | 75.93 |
| 10/26/2026 16:15 | 10 | 75.93 |
| 10/26/2026 16:15 | 5 | 75.92 |
| 10/26/2026 16:15 | 31 | 75.92 |
| 10/26/2026 16:15 | 69 | 75.92 |
| 10/26/2026 16:15 | 36 | 75.91 |
| 10/26/2026 16:15 | 105 | 75.91 |
| 10/26/2026 16:15 | 100 | 75.87 |
| 10/26/2026 16:14 | 28 | 75.86 |
| 10/26/2026 16:14 | 100 | 75.86 |
| 10/26/2026 16:14 | 100 | 75.86 |
| 10/26/2026 16:14 | 15 | 75.87 |
| 10/26/2026 16:13 | 3 | 75.89 |
| 10/26/2026 16:13 | 25 | 75.89 |
| 10/26/2026 16:12 | 16 | 75.89 |
| 10/26/2026 16:12 | 10 | 75.89 |
| 10/26/2026 16:12 | 2 | 75.89 |
| 10/26/2026 16:12 | 26 | 75.89 |
| 10/26/2026 16:12 | 1 | 75.89 |
| 10/26/2026 16:12 | 6 | 75.89 |
| 10/26/2026 16:12 | 6 | 75.89 |
| 10/26/2026 16:12 | 50 | 75.85 |
| 10/26/2026 16:12 | 1 | 75.80 |
| 10/26/2026 16:12 | 4 | 75.86 |
| 10/26/2026 16:11 | 10 | 75.83 |
| 10/26/2026 16:11 | 200 | 75.83 |
| 10/26/2026 16:11 | 100 | 75.83 |
| 10/26/2026 16:11 | 7 | 75.85 |
| 10/26/2026 16:11 | 25 | 75.83 |
| 10/26/2026 16:11 | 20 | 75.80 |
| 10/26/2026 16:11 | 88 | 75.80 |
| 10/26/2026 16:11 | 12 | 75.80 |
| 10/26/2026 16:11 | 1 | 75.82 |
| 10/26/2026 16:11 | 5 | 75.82 |
| 10/26/2026 16:11 | 100 | 75.84 |
| 10/26/2026 16:10 | 1 | 75.86 |
| 10/26/2026 16:10 | 1 | 75.86 |
| 10/26/2026 16:10 | 10 | 75.82 |
| 10/26/2026 16:09 | 25 | 75.83 |
| 10/26/2026 16:09 | 4 | 75.83 |
| 10/26/2026 16:09 | 100 | 75.83 |
| 10/26/2026 16:09 | 100 | 75.85 |
| 10/26/2026 16:09 | 26 | 75.845 |
| 10/26/2026 16:09 | 25 | 75.845 |
| 10/26/2026 16:09 | 1 | 75.82 |
| 10/26/2026 16:09 | 5 | 75.81 |
| 10/26/2026 16:09 | 20 | 75.81 |
| 10/26/2026 16:09 | 100 | 75.79 |
| 10/26/2026 16:09 | 20 | 75.77 |
| 10/26/2026 16:09 | 100 | 75.765 |
| 10/26/2026 16:09 | 100 | 75.76 |
| 10/26/2026 16:09 | 10 | 75.76 |
| 10/26/2026 16:09 | 200 | 75.76 |
| 10/26/2026 16:09 | 35 | 75.76 |
| 10/26/2026 16:09 | 65 | 75.76 |
| 10/26/2026 16:08 | 25 | 75.79 |
| 10/26/2026 16:08 | 25 | 75.79 |
| 10/26/2026 16:08 | 50 | 75.78 |
| 10/26/2026 16:08 | 100 | 75.78 |
| 10/26/2026 16:07 | 100 | 75.76 |
| 10/26/2026 16:07 | 1 | 75.75 |
| 10/26/2026 16:07 | 100 | 75.75 |
| 10/26/2026 16:07 | 100 | 75.77 |
| 10/26/2026 16:07 | 1 | 75.78 |
| 10/26/2026 16:07 | 10 | 75.80 |
| 10/26/2026 16:07 | 5 | 75.80 |
| 10/26/2026 16:07 | 93 | 75.83 |
| 10/26/2026 16:07 | 7 | 75.83 |
| 10/26/2026 16:07 | 100 | 75.80 |
| 10/26/2026 16:07 | 50 | 75.77 |
| 10/26/2026 16:06 | 50 | 75.77 |
| 10/26/2026 16:06 | 50 | 75.78 |
| 10/26/2026 16:06 | 50 | 75.78 |
| 10/26/2026 16:06 | 100 | 75.82 |
| 10/26/2026 16:06 | 9 | 75.82 |
| 10/26/2026 16:05 | 1 | 75.77 |
| 10/26/2026 16:05 | 100 | 75.79 |
| 10/26/2026 16:04 | 100 | 75.81 |
| 10/26/2026 16:04 | 50 | 75.80 |
| 10/26/2026 16:03 | 40 | 75.78 |
| 10/26/2026 16:03 | 50 | 75.75 |
| 10/26/2026 16:03 | 100 | 75.77 |
| 10/26/2026 16:03 | 2 | 75.79 |
| 10/26/2026 16:02 | 27 | 75.82 |
| 10/26/2026 16:02 | 7 | 75.82 |
| 10/26/2026 16:02 | 1 | 75.845 |
| 10/26/2026 16:02 | 16 | 75.80 |
| 10/26/2026 16:02 | 100 | 75.78 |
| 10/26/2026 16:02 | 2 | 75.76 |
| 10/26/2026 16:02 | 7 | 75.76 |
| 10/26/2026 16:01 | 50 | 75.71 |
| 10/26/2026 16:01 | 3 | 75.72 |
| 10/26/2026 16:01 | 94 | 75.72 |
| 10/26/2026 16:01 | 6 | 75.72 |
| 10/26/2026 16:01 | 100 | 75.71 |
| 10/26/2026 16:01 | 2 | 75.63 |
| 10/26/2026 16:01 | 50 | 75.65 |
| 10/26/2026 16:01 | 50 | 75.65 |
| 10/26/2026 16:00 | 135 | 75.66 |
| 10/26/2026 16:00 | 400 | 75.66 |
| 10/26/2026 16:00 | 1 | 75.67 |
| 10/26/2026 16:00 | 4 | 75.65 |
| 10/26/2026 15:59 | 200 | 75.71 |
| 10/26/2026 15:58 | 1 | 75.72 |
| 10/26/2026 15:57 | 3 | 75.71 |
| 10/26/2026 15:57 | 41 | 75.66 |
| 10/26/2026 15:57 | 20 | 75.63 |
| 10/26/2026 15:56 | 150 | 75.65 |
| 10/26/2026 15:56 | 26 | 75.60 |
| 10/26/2026 15:56 | 1 | 75.60 |
| 10/26/2026 15:56 | 100 | 75.64 |
| 10/26/2026 15:56 | 100 | 75.64 |
| 10/26/2026 15:56 | 20 | 75.65 |
| 10/26/2026 15:56 | 486 | 75.63 |
| 10/26/2026 15:56 | 14 | 75.63 |
| 10/26/2026 15:56 | 200 | 75.64 |
| 10/26/2026 15:56 | 100 | 75.66 |
| 10/26/2026 15:56 | 100 | 75.66 |
| 10/26/2026 15:56 | 92 | 75.66 |
| 10/26/2026 15:56 | 50 | 75.66 |
| 10/26/2026 15:55 | 100 | 75.67 |
| 10/26/2026 15:55 | 1 | 75.67 |
| 10/26/2026 15:55 | 3 | 75.67 |
| 10/26/2026 15:55 | 100 | 75.72 |
| 10/26/2026 15:54 | 32 | 75.71 |
| 10/26/2026 15:52 | 20 | 75.71 |
| 10/26/2026 15:52 | 25 | 75.69 |
| 10/26/2026 15:52 | 20 | 75.66 |
| 10/26/2026 15:52 | 5 | 75.67 |
| 10/26/2026 15:52 | 25 | 75.69 |
| 10/26/2026 15:52 | 25 | 75.70 |
| 10/26/2026 15:51 | 50 | 75.69 |
| 10/26/2026 15:51 | 100 | 75.69 |
| 10/26/2026 15:51 | 100 | 75.69 |
| 10/26/2026 15:51 | 25 | 75.68 |
| 10/26/2026 15:51 | 100 | 75.68 |
| 10/26/2026 15:51 | 50 | 75.66 |
| 10/26/2026 15:50 | 33 | 75.645 |
| 10/26/2026 15:50 | 4 | 75.65 |
| 10/26/2026 15:50 | 200 | 75.65 |
| 10/26/2026 15:50 | 100 | 75.67 |
| 10/26/2026 15:50 | 6 | 75.67 |
| 10/26/2026 15:50 | 31 | 75.67 |
| 10/26/2026 15:50 | 100 | 75.66 |
| 10/26/2026 15:50 | 300 | 75.64 |
| 10/26/2026 15:50 | 100 | 75.64 |
| 10/26/2026 15:49 | 81 | 75.65 |
| 10/26/2026 15:49 | 1 | 75.60 |
| 10/26/2026 15:49 | 3 | 75.57 |
| 10/26/2026 15:49 | 5 | 75.55 |
| 10/26/2026 15:49 | 22 | 75.55 |
| 10/26/2026 15:48 | 8 | 75.565 |
| 10/26/2026 15:48 | 28 | 75.56 |
| 10/26/2026 15:48 | 100 | 75.56 |
| 10/26/2026 15:48 | 100 | 75.56 |
| 10/26/2026 15:48 | 77 | 75.56 |
| 10/26/2026 15:48 | 63 | 75.56 |
| 10/26/2026 15:48 | 200 | 75.59 |
| 10/26/2026 15:48 | 3 | 75.59 |
| 10/26/2026 15:48 | 27 | 75.59 |
| 10/26/2026 15:48 | 2 | 75.63 |
| 10/26/2026 15:48 | 2 | 75.63 |
| 10/26/2026 15:47 | 100 | 75.645 |
| 10/26/2026 15:44 | 50 | 75.66 |
| 10/26/2026 15:44 | 50 | 75.66 |
| 10/26/2026 15:44 | 50 | 75.66 |
| 10/26/2026 15:44 | 50 | 75.66 |
| 10/26/2026 15:44 | 8 | 75.595 |
| 10/26/2026 15:44 | 25 | 75.61 |
| 10/26/2026 15:44 | 6 | 75.58 |
| 10/26/2026 15:44 | 200 | 75.60 |
| 10/26/2026 15:44 | 6 | 75.60 |
| 10/26/2026 15:44 | 14 | 75.60 |
| 10/26/2026 15:44 | 100 | 75.64 |
| 10/26/2026 15:44 | 50 | 75.64 |
| 10/26/2026 15:43 | 100 | 75.67 |
| 10/26/2026 15:43 | 12 | 75.67 |
| 10/26/2026 15:43 | 25 | 75.67 |
| 10/26/2026 15:43 | 50 | 75.66 |
| 10/26/2026 15:43 | 13 | 75.655 |
| 10/26/2026 15:43 | 50 | 75.655 |
| 10/26/2026 15:43 | 2 | 75.65 |
| 10/26/2026 15:43 | 1 | 75.65 |
| 10/26/2026 15:43 | 1 | 75.65 |
| 10/26/2026 15:43 | 1 | 75.65 |
| 10/26/2026 15:43 | 1 | 75.65 |
| 10/26/2026 15:43 | 1 | 75.65 |
| 10/26/2026 15:43 | 100 | 75.65 |
| 10/26/2026 15:43 | 78 | 75.67 |
| 10/26/2026 15:43 | 22 | 75.67 |
| 10/26/2026 15:43 | 2 | 75.695 |
| 10/26/2026 15:43 | 24 | 75.72 |
| 10/26/2026 15:43 | 26 | 75.72 |
| 10/26/2026 15:42 | 1 | 75.69 |
| 10/26/2026 15:42 | 1 | 75.69 |
| 10/26/2026 15:42 | 13 | 75.64 |
| 10/26/2026 15:42 | 200 | 75.67 |
| 10/26/2026 15:42 | 100 | 75.67 |
| 10/26/2026 15:42 | 50 | 75.73 |
| 10/26/2026 15:42 | 4 | 75.75 |
| 10/26/2026 15:42 | 100 | 75.75 |
| 10/26/2026 15:42 | 400 | 75.75 |
| 10/26/2026 15:41 | 2 | 75.77 |
| 10/26/2026 15:40 | 50 | 75.80 |
| 10/26/2026 15:40 | 50 | 75.80 |
| 10/26/2026 15:40 | 2 | 75.855 |
| 10/26/2026 15:39 | 1 | 75.865 |
| 10/26/2026 15:39 | 1 | 75.865 |
| 10/26/2026 15:39 | 1 | 75.865 |
| 10/26/2026 15:39 | 100 | 75.87 |
| 10/26/2026 15:39 | 100 | 75.86 |
| 10/26/2026 15:39 | 100 | 75.86 |
| 10/26/2026 15:39 | 100 | 75.85 |
| 10/26/2026 15:39 | 100 | 75.835 |
| 10/26/2026 15:39 | 7 | 75.81 |
| 10/26/2026 15:38 | 7 | 75.89 |
| 10/26/2026 15:36 | 50 | 75.95 |
| 10/26/2026 15:36 | 1 | 75.93 |
| 10/26/2026 15:36 | 3 | 75.93 |
| 10/26/2026 15:36 | 1 | 75.92 |
| 10/26/2026 15:36 | 2 | 75.91 |
| 10/26/2026 15:36 | 100 | 75.87 |
| 10/26/2026 15:34 | 200 | 75.79 |
| 10/26/2026 15:34 | 100 | 75.79 |
| 10/26/2026 15:34 | 1 | 75.78 |
| 10/26/2026 15:34 | 60 | 75.76 |
| 10/26/2026 15:34 | 1 | 75.76 |
| 10/26/2026 15:34 | 2 | 75.73 |
| 10/26/2026 15:33 | 5 | 75.76 |
| 10/26/2026 15:33 | 100 | 75.74 |
| 10/26/2026 15:33 | 50 | 75.74 |
| 10/26/2026 15:33 | 2 | 75.74 |
| 10/26/2026 15:33 | 100 | 75.74 |
| 10/26/2026 15:33 | 25 | 75.73 |
| 10/26/2026 15:33 | 100 | 75.72 |
| 10/26/2026 15:33 | 7 | 75.695 |
| 10/26/2026 15:33 | 7 | 75.72 |
| 10/26/2026 15:33 | 12 | 75.665 |
| 10/26/2026 15:33 | 2 | 75.70 |
| 10/26/2026 15:33 | 100 | 75.75 |
| 10/26/2026 15:33 | 200 | 75.76 |
| 10/26/2026 15:33 | 2 | 75.76 |
| 10/26/2026 15:33 | 1 | 75.79 |
| 10/26/2026 15:33 | 2 | 75.79 |
| 10/26/2026 15:33 | 100 | 75.76 |
| 10/26/2026 15:33 | 28 | 75.78 |
| 10/26/2026 15:32 | 25 | 75.81 |
| 10/26/2026 15:32 | 100 | 75.81 |
| 10/26/2026 15:32 | 25 | 75.80 |
| 10/26/2026 15:32 | 25 | 75.80 |
| 10/26/2026 15:31 | 100 | 75.81 |
| 10/26/2026 15:31 | 20 | 75.72 |
| 10/26/2026 15:31 | 200 | 75.74 |
| 10/26/2026 15:31 | 12 | 75.73 |
| 10/26/2026 15:31 | 200 | 75.76 |
| 10/26/2026 15:31 | 100 | 75.76 |
| 10/26/2026 15:31 | 7 | 75.78 |
| 10/26/2026 15:31 | 5 | 75.78 |
| 10/26/2026 15:31 | 1 | 75.78 |
| 10/26/2026 15:31 | 6 | 75.78 |
| 10/26/2026 15:31 | 12 | 75.77 |
| 10/26/2026 15:31 | 1 | 75.74 |
| 10/26/2026 15:31 | 1 | 75.73 |
| 10/26/2026 15:31 | 100 | 75.71 |
| 10/26/2026 15:31 | 100 | 75.71 |
| 10/26/2026 15:31 | 4 | 75.69 |
| 10/26/2026 15:31 | 100 | 75.70 |
| 10/26/2026 15:31 | 100 | 75.70 |
| 10/26/2026 15:31 | 125 | 75.70 |
| 10/26/2026 15:31 | 100 | 75.73 |
| 10/26/2026 15:31 | 100 | 75.73 |
| 10/26/2026 15:31 | 100 | 75.72 |
| 10/26/2026 15:31 | 100 | 75.72 |
| 10/26/2026 15:31 | 3 | 75.715 |
| 10/26/2026 15:31 | 25 | 75.69 |
| 10/26/2026 15:31 | 50 | 75.69 |
| 10/26/2026 15:30 | 7 | 75.72 |
| 10/26/2026 15:30 | 50 | 75.72 |
| 10/26/2026 15:30 | 43 | 75.72 |
| 10/26/2026 15:30 | 7 | 75.72 |
| 10/26/2026 15:30 | 40 | 75.69 |
| 10/26/2026 15:30 | 100 | 75.69 |
| 10/26/2026 15:30 | 2 | 75.725 |
| 10/26/2026 15:30 | 100 | 75.70 |
| 10/26/2026 15:30 | 10 | 75.695 |
| 10/26/2026 15:30 | 5 | 75.74 |
| 10/26/2026 15:30 | 25 | 75.73 |
| 10/26/2026 15:30 | 100 | 75.73 |
| 10/26/2026 15:30 | 14 | 75.71 |
| 10/26/2026 15:30 | 86 | 75.71 |
| 10/26/2026 15:30 | 13 | 75.68 |
| 10/26/2026 15:29 | 60 | 75.645 |
| 10/26/2026 15:28 | 60 | 75.64 |
| 10/26/2026 15:27 | 100 | 75.67 |
| 10/26/2026 15:26 | 2 | 75.755 |
| 10/26/2026 15:26 | 1 | 75.70 |
| 10/26/2026 15:26 | 100 | 75.76 |
| 10/26/2026 15:26 | 100 | 75.77 |
| 10/26/2026 15:26 | 87 | 75.80 |
| 10/26/2026 15:26 | 53 | 75.80 |
| 10/26/2026 15:26 | 15 | 75.81 |
| 10/26/2026 15:26 | 100 | 75.87 |
| 10/26/2026 15:25 | 100 | 75.90 |
| 10/26/2026 15:25 | 41 | 75.92 |
| 10/26/2026 15:25 | 2 | 75.94 |
| 10/26/2026 15:25 | 50 | 75.94 |
| 10/26/2026 15:23 | 100 | 75.83 |
| 10/26/2026 15:23 | 100 | 75.85 |
| 10/26/2026 15:23 | 50 | 75.885 |
| 10/26/2026 15:23 | 50 | 75.885 |
| 10/26/2026 15:23 | 2 | 75.885 |
| 10/26/2026 15:23 | 60 | 75.91 |
| 10/26/2026 15:23 | 60 | 75.91 |
| 10/26/2026 15:22 | 1 | 75.88 |
| 10/26/2026 15:22 | 100 | 75.86 |
| 10/26/2026 15:22 | 84 | 75.89 |
| 10/26/2026 15:22 | 125 | 75.91 |
| 10/26/2026 15:22 | 75 | 75.90 |
| 10/26/2026 15:22 | 25 | 75.90 |
| 10/26/2026 15:22 | 16 | 75.89 |
| 10/26/2026 15:22 | 10 | 75.90 |
| 10/26/2026 15:22 | 50 | 75.91 |
| 10/26/2026 15:22 | 50 | 75.91 |
| 10/26/2026 15:22 | 4 | 75.935 |
| 10/26/2026 15:22 | 27 | 75.92 |
| 10/26/2026 15:22 | 100 | 75.92 |
| 10/26/2026 15:22 | 25 | 75.96 |
| 10/26/2026 15:22 | 45 | 75.95 |
| 10/26/2026 15:22 | 50 | 75.95 |
| 10/26/2026 15:22 | 25 | 75.95 |
| 10/26/2026 15:22 | 25 | 75.95 |
| 10/26/2026 15:22 | 25 | 75.95 |
| 10/26/2026 15:21 | 50 | 75.91 |
| 10/26/2026 15:21 | 100 | 75.96 |
| 10/26/2026 15:21 | 100 | 75.96 |
| 10/26/2026 15:21 | 200 | 75.96 |
| 10/26/2026 15:21 | 100 | 75.96 |
| 10/26/2026 15:21 | 66 | 75.99 |
| 10/26/2026 15:21 | 6 | 75.99 |
| 10/26/2026 15:21 | 34 | 75.99 |
| 10/26/2026 15:21 | 300 | 76.01 |
| 10/26/2026 15:21 | 100 | 76.01 |
| 10/26/2026 15:21 | 4 | 76.02 |
| 10/26/2026 15:21 | 100 | 76.02 |
| 10/26/2026 15:21 | 9 | 76.055 |
| 10/26/2026 15:20 | 14 | 76.09 |
| 10/26/2026 15:20 | 100 | 76.13 |
| 10/26/2026 15:20 | 3 | 76.16 |
| 10/26/2026 15:20 | 140 | 76.16 |
| 10/26/2026 15:20 | 86 | 76.19 |
| 10/26/2026 15:20 | 27 | 76.19 |
| 10/26/2026 15:20 | 6 | 76.19 |
| 10/26/2026 15:20 | 7 | 76.19 |
| 10/26/2026 15:20 | 1 | 76.19 |
| 10/26/2026 15:20 | 100 | 76.19 |
| 10/26/2026 15:19 | 2 | 76.23 |
| 10/26/2026 15:19 | 3 | 76.21 |
| 10/26/2026 15:19 | 100 | 76.23 |
| 10/26/2026 15:19 | 300 | 76.25 |
| 10/26/2026 15:19 | 10 | 76.31 |
| 10/26/2026 15:19 | 100 | 76.31 |
| 10/26/2026 15:19 | 50 | 76.32 |
| 10/26/2026 15:18 | 100 | 76.32 |
| 10/26/2026 15:18 | 2 | 76.35 |
| 10/26/2026 15:17 | 100 | 76.31 |
| 10/26/2026 15:17 | 2 | 76.32 |
| 10/26/2026 15:17 | 2 | 76.295 |
| 10/26/2026 15:17 | 1 | 76.31 |
| 10/26/2026 15:17 | 25 | 76.285 |
| 10/26/2026 15:17 | 100 | 76.27 |
| 10/26/2026 15:17 | 25 | 76.26 |
| 10/26/2026 15:17 | 100 | 76.26 |
| 10/26/2026 15:17 | 100 | 76.26 |
| 10/26/2026 15:17 | 100 | 76.26 |
| 10/26/2026 15:17 | 45 | 76.24 |
| 10/26/2026 15:17 | 5 | 76.24 |
| 10/26/2026 15:17 | 50 | 76.24 |
| 10/26/2026 15:17 | 100 | 76.25 |
| 10/26/2026 15:17 | 100 | 76.26 |
| 10/26/2026 15:17 | 100 | 76.27 |
| 10/26/2026 15:16 | 100 | 76.28 |
| 10/26/2026 15:16 | 8 | 76.30 |
| 10/26/2026 15:16 | 17 | 76.30 |
| 10/26/2026 15:16 | 8 | 76.29 |
| 10/26/2026 15:16 | 90 | 76.28 |
| 10/26/2026 15:16 | 10 | 76.28 |
| 10/26/2026 15:16 | 4 | 76.29 |
| 10/26/2026 15:16 | 100 | 76.31 |
| 10/26/2026 15:16 | 25 | 76.30 |
| 10/26/2026 15:16 | 25 | 76.30 |
| 10/26/2026 15:16 | 100 | 76.30 |
| 10/26/2026 15:16 | 80 | 76.30 |
| 10/26/2026 15:16 | 20 | 76.30 |
| 10/26/2026 15:16 | 20 | 76.31 |
| 10/26/2026 15:16 | 12 | 76.34 |
| 10/26/2026 15:16 | 4 | 76.31 |
| 10/26/2026 15:16 | 2 | 76.36 |
| 10/26/2026 15:16 | 12 | 76.36 |
| 10/26/2026 15:14 | 2 | 76.17 |
| 10/26/2026 15:14 | 3 | 76.15 |
| 10/26/2026 15:14 | 100 | 76.15 |
| 10/26/2026 15:14 | 100 | 76.15 |
| 10/26/2026 15:14 | 98 | 76.14 |
| 10/26/2026 15:14 | 2 | 76.14 |
| 10/26/2026 15:14 | 6 | 76.105 |
| 10/26/2026 15:14 | 3 | 76.07 |
| 10/26/2026 15:14 | 100 | 76.13 |
| 10/26/2026 15:14 | 100 | 76.12 |
| 10/26/2026 15:14 | 100 | 76.11 |
| 10/26/2026 15:14 | 100 | 76.09 |
| 10/26/2026 15:14 | 46 | 76.10 |
| 10/26/2026 15:14 | 100 | 76.10 |
| 10/26/2026 15:14 | 42 | 76.10 |
| 10/26/2026 15:14 | 200 | 76.10 |
| 10/26/2026 15:14 | 100 | 76.10 |
| 10/26/2026 15:13 | 10 | 76.08 |
| 10/26/2026 15:13 | 50 | 76.08 |
| 10/26/2026 15:13 | 2 | 76.08 |
| 10/26/2026 15:13 | 50 | 76.06 |
| 10/26/2026 15:13 | 50 | 76.06 |
| 10/26/2026 15:13 | 1 | 76.06 |
| 10/26/2026 15:13 | 13 | 76.06 |
| 10/26/2026 15:12 | 76 | 76.08 |
| 10/26/2026 15:12 | 24 | 76.08 |
| 10/26/2026 15:12 | 50 | 76.12 |
| 10/26/2026 15:12 | 50 | 76.12 |
| 10/26/2026 15:12 | 5 | 76.14 |
| 10/26/2026 15:12 | 1 | 76.14 |
| 10/26/2026 15:12 | 5 | 76.12 |
| 10/26/2026 15:12 | 5 | 76.15 |
| 10/26/2026 15:11 | 1 | 76.22 |
| 10/26/2026 15:11 | 2 | 76.22 |
| 10/26/2026 15:11 | 1 | 76.21 |
| 10/26/2026 15:10 | 10 | 76.25 |
| 10/26/2026 15:10 | 25 | 76.24 |
| 10/26/2026 15:10 | 200 | 76.24 |
| 10/26/2026 15:10 | 13 | 76.28 |
| 10/26/2026 15:10 | 14 | 76.27 |
| 10/26/2026 15:10 | 18 | 76.27 |
| 10/26/2026 15:10 | 32 | 76.26 |
| 10/26/2026 15:09 | 100 | 76.13 |
| 10/26/2026 15:09 | 100 | 76.12 |
| 10/26/2026 15:09 | 2 | 76.12 |
| 10/26/2026 15:09 | 1 | 76.05 |
| 10/26/2026 15:09 | 1 | 76.04 |
| 10/26/2026 15:09 | 19 | 76.07 |
| 10/26/2026 15:09 | 100 | 76.07 |
| 10/26/2026 15:08 | 1 | 76.16 |
| 10/26/2026 15:08 | 20 | 76.16 |
| 10/26/2026 15:08 | 1 | 76.165 |
| 10/26/2026 15:08 | 50 | 76.165 |
| 10/26/2026 15:08 | 3 | 76.165 |
| 10/26/2026 15:08 | 3 | 76.16 |
| 10/26/2026 15:08 | 16 | 76.17 |
| 10/26/2026 15:08 | 100 | 76.18 |
| 10/26/2026 15:08 | 1 | 76.19 |
| 10/26/2026 15:07 | 50 | 76.22 |
| 10/26/2026 15:07 | 5 | 76.28 |
| 10/26/2026 15:07 | 6 | 76.23 |
| 10/26/2026 15:07 | 20 | 76.20 |
| 10/26/2026 15:06 | 13 | 76.19 |
| 10/26/2026 15:06 | 100 | 76.21 |
| 10/26/2026 15:06 | 200 | 76.19 |
| 10/26/2026 15:06 | 2 | 76.21 |
| 10/26/2026 15:06 | 6 | 76.26 |
| 10/26/2026 15:06 | 2 | 76.27 |
| 10/26/2026 15:06 | 100 | 76.27 |
| 10/26/2026 15:06 | 93 | 76.28 |
| 10/26/2026 15:06 | 7 | 76.28 |
| 10/26/2026 15:06 | 4 | 76.30 |
| 10/26/2026 15:05 | 1 | 76.345 |
| 10/26/2026 15:04 | 100 | 76.34 |
| 10/26/2026 15:04 | 50 | 76.28 |
| 10/26/2026 15:04 | 100 | 76.26 |
| 10/26/2026 15:04 | 13 | 76.26 |
| 10/26/2026 15:04 | 50 | 76.26 |
| 10/26/2026 15:04 | 50 | 76.26 |
| 10/26/2026 15:04 | 100 | 76.25 |
| 10/26/2026 15:04 | 100 | 76.24 |
| 10/26/2026 15:04 | 1 | 76.24 |
| 10/26/2026 15:04 | 200 | 76.25 |
| 10/26/2026 15:04 | 5 | 76.25 |
| 10/26/2026 15:04 | 10 | 76.25 |
| 10/26/2026 15:04 | 90 | 76.25 |
| 10/26/2026 15:03 | 2 | 76.32 |
| 10/26/2026 15:02 | 100 | 76.28 |
| 10/26/2026 15:02 | 7 | 76.255 |
| 10/26/2026 15:02 | 50 | 76.255 |
| 10/26/2026 15:02 | 43 | 76.255 |
| 10/26/2026 15:02 | 7 | 76.255 |
| 10/26/2026 15:02 | 15 | 76.25 |
| 10/26/2026 15:02 | 1 | 76.26 |
| 10/26/2026 15:02 | 100 | 76.28 |
| 10/26/2026 15:02 | 13 | 76.26 |
| 10/26/2026 15:02 | 85 | 76.25 |
| 10/26/2026 15:02 | 200 | 76.28 |
| 10/26/2026 15:02 | 100 | 76.28 |
| 10/26/2026 15:02 | 50 | 76.31 |
| 10/26/2026 15:01 | 20 | 76.29 |
| 10/26/2026 15:01 | 50 | 76.29 |
| 10/26/2026 15:01 | 17 | 76.29 |
| 10/26/2026 15:01 | 83 | 76.29 |
| 10/26/2026 15:01 | 20 | 76.22 |
| 10/26/2026 15:01 | 3 | 76.26 |
| 10/26/2026 15:01 | 3 | 76.24 |
| 10/26/2026 15:01 | 97 | 76.26 |
| 10/26/2026 15:01 | 3 | 76.26 |
| 10/26/2026 15:01 | 100 | 76.22 |
| 10/26/2026 15:01 | 100 | 76.21 |
| 10/26/2026 15:01 | 100 | 76.21 |
| 10/26/2026 15:01 | 25 | 76.21 |
| 10/26/2026 15:01 | 100 | 76.21 |
| 10/26/2026 15:00 | 578 | 76.175 |
| 10/26/2026 15:00 | 100 | 76.20 |
| 10/26/2026 15:00 | 25 | 76.20 |
| 10/26/2026 15:00 | 100 | 76.175 |
| 10/26/2026 15:00 | 1 | 76.21 |
| 10/26/2026 15:00 | 6 | 76.24 |
| 10/26/2026 15:00 | 7 | 76.225 |
| 10/26/2026 15:00 | 6 | 76.225 |
| 10/26/2026 15:00 | 18 | 76.16 |
| 10/26/2026 15:00 | 17 | 76.15 |
| 10/26/2026 15:00 | 10 | 76.15 |
| 10/26/2026 15:00 | 5 | 76.15 |
| 10/26/2026 15:00 | 4 | 76.14 |
| 10/26/2026 15:00 | 7 | 76.095 |
| 10/26/2026 15:00 | 3 | 76.055 |
| 10/26/2026 14:59 | 9 | 75.93 |
| 10/26/2026 14:59 | 300 | 75.99 |
| 10/26/2026 14:59 | 100 | 76.02 |
| 10/26/2026 14:59 | 15 | 76.02 |
| 10/26/2026 14:59 | 85 | 76.02 |
| 10/26/2026 14:59 | 100 | 76.03 |
| 10/26/2026 14:58 | 13 | 76.04 |
| 10/26/2026 14:58 | 100 | 75.97 |
| 10/26/2026 14:58 | 100 | 75.96 |
| 10/26/2026 14:58 | 100 | 75.97 |
| 10/26/2026 14:58 | 2 | 76.035 |
| 10/26/2026 14:57 | 80 | 76.04 |
| 10/26/2026 14:56 | 5 | 75.98 |
| 10/26/2026 14:56 | 13 | 76.04 |
| 10/26/2026 14:55 | 2 | 76.04 |
| 10/26/2026 14:55 | 98 | 76.01 |
| 10/26/2026 14:55 | 1 | 76.01 |
| 10/26/2026 14:55 | 1 | 76.01 |
| 10/26/2026 14:55 | 2 | 75.98 |
| 10/26/2026 14:55 | 2 | 75.98 |
| 10/26/2026 14:55 | 2 | 75.945 |
| 10/26/2026 14:55 | 2 | 75.945 |
| 10/26/2026 14:55 | 2 | 75.96 |
| 10/26/2026 14:54 | 3 | 75.93 |
| 10/26/2026 14:54 | 20 | 75.98 |
| 10/26/2026 14:54 | 50 | 75.97 |
| 10/26/2026 14:54 | 50 | 75.97 |
| 10/26/2026 14:54 | 25 | 76.00 |
| 10/26/2026 14:54 | 25 | 76.00 |
| 10/26/2026 14:54 | 100 | 75.98 |
| 10/26/2026 14:54 | 5 | 75.96 |
| 10/26/2026 14:54 | 100 | 75.94 |
| 10/26/2026 14:54 | 5 | 75.855 |
| 10/26/2026 14:54 | 9 | 75.84 |
| 10/26/2026 14:53 | 25 | 75.82 |
| 10/26/2026 14:53 | 50 | 75.82 |
| 10/26/2026 14:53 | 13 | 75.79 |
| 10/26/2026 14:53 | 1 | 75.76 |
| 10/26/2026 14:53 | 100 | 75.79 |
| 10/26/2026 14:53 | 100 | 75.85 |
| 10/26/2026 14:52 | 2 | 75.84 |
| 10/26/2026 14:52 | 19 | 75.84 |
| 10/26/2026 14:52 | 8 | 75.84 |
| 10/26/2026 14:52 | 2 | 75.81 |
| 10/26/2026 14:52 | 2 | 75.82 |
| 10/26/2026 14:51 | 68 | 75.71 |
| 10/26/2026 14:51 | 20 | 75.71 |
| 10/26/2026 14:51 | 3 | 75.71 |
| 10/26/2026 14:51 | 9 | 75.71 |
| 10/26/2026 14:51 | 107 | 75.70 |
| 10/26/2026 14:51 | 15 | 75.70 |
| 10/26/2026 14:51 | 18 | 75.70 |
| 10/26/2026 14:51 | 1 | 75.68 |
| 10/26/2026 14:51 | 7 | 75.68 |
| 10/26/2026 14:51 | 4 | 75.645 |
| 10/26/2026 14:51 | 87 | 75.66 |
| 10/26/2026 14:51 | 13 | 75.66 |
| 10/26/2026 14:51 | 87 | 75.65 |
| 10/26/2026 14:51 | 50 | 75.65 |
| 10/26/2026 14:51 | 50 | 75.65 |
| 10/26/2026 14:51 | 13 | 75.65 |
| 10/26/2026 14:51 | 5 | 75.58 |
| 10/26/2026 14:51 | 50 | 75.56 |
| 10/26/2026 14:51 | 50 | 75.56 |
| 10/26/2026 14:51 | 7 | 75.575 |
| 10/26/2026 14:51 | 2 | 75.60 |
| 10/26/2026 14:50 | 9 | 75.56 |
| 10/26/2026 14:50 | 54 | 75.55 |
| 10/26/2026 14:50 | 1 | 75.505 |
| 10/26/2026 14:50 | 100 | 75.505 |
| 10/26/2026 14:50 | 13 | 75.505 |
| 10/26/2026 14:50 | 100 | 75.505 |
| 10/26/2026 14:50 | 50 | 75.50 |
| 10/26/2026 14:49 | 46 | 75.55 |
| 10/26/2026 14:49 | 100 | 75.54 |
| 10/26/2026 14:49 | 100 | 75.54 |
| 10/26/2026 14:49 | 16 | 75.49 |
| 10/26/2026 14:49 | 689 | 75.46 |
| 10/26/2026 14:49 | 11 | 75.46 |
| 10/26/2026 14:49 | 100 | 75.47 |
| 10/26/2026 14:49 | 100 | 75.50 |
| 10/26/2026 14:49 | 1 | 75.54 |
| 10/26/2026 14:49 | 100 | 75.54 |
| 10/26/2026 14:49 | 100 | 75.55 |
| 10/26/2026 14:49 | 100 | 75.55 |
| 10/26/2026 14:49 | 62 | 75.56 |
| 10/26/2026 14:49 | 100 | 75.56 |
| 10/26/2026 14:49 | 24 | 75.56 |
| 10/26/2026 14:49 | 94 | 75.56 |
| 10/26/2026 14:49 | 6 | 75.56 |
| 10/26/2026 14:48 | 1 | 75.63 |
| 10/26/2026 14:47 | 200 | 75.66 |
| 10/26/2026 14:47 | 166 | 75.66 |
| 10/26/2026 14:47 | 34 | 75.66 |
| 10/26/2026 14:47 | 166 | 75.66 |
| 10/26/2026 14:47 | 34 | 75.62 |
| 10/26/2026 14:47 | 16 | 75.62 |
| 10/26/2026 14:47 | 50 | 75.62 |
| 10/26/2026 14:47 | 100 | 75.61 |
| 10/26/2026 14:47 | 25 | 75.61 |
| 10/26/2026 14:47 | 50 | 75.57 |
| 10/26/2026 14:47 | 25 | 75.54 |
| 10/26/2026 14:47 | 1 | 75.53 |
| 10/26/2026 14:46 | 25 | 75.52 |
| 10/26/2026 14:46 | 100 | 75.53 |
| 10/26/2026 14:46 | 100 | 75.51 |
| 10/26/2026 14:46 | 99 | 75.53 |
| 10/26/2026 14:46 | 1 | 75.53 |
| 10/26/2026 14:46 | 299 | 75.54 |
| 10/26/2026 14:46 | 101 | 75.54 |
| 10/26/2026 14:46 | 100 | 75.54 |
| 10/26/2026 14:46 | 15 | 75.59 |
| 10/26/2026 14:46 | 10 | 75.59 |
| 10/26/2026 14:46 | 75 | 75.55 |
| 10/26/2026 14:46 | 25 | 75.55 |
| 10/26/2026 14:46 | 100 | 75.58 |
| 10/26/2026 14:46 | 100 | 75.58 |
| 10/26/2026 14:46 | 100 | 75.58 |
| 10/26/2026 14:46 | 100 | 75.60 |
| 10/26/2026 14:46 | 25 | 75.61 |
| 10/26/2026 14:46 | 100 | 75.65 |
| 10/26/2026 14:46 | 44 | 75.66 |
| 10/26/2026 14:46 | 6 | 75.66 |
| 10/26/2026 14:46 | 6 | 75.70 |
| 10/26/2026 14:46 | 1 | 75.74 |
| 10/26/2026 14:46 | 100 | 75.67 |
| 10/26/2026 14:45 | 50 | 75.63 |
| 10/26/2026 14:45 | 50 | 75.62 |
| 10/26/2026 14:45 | 50 | 75.62 |
| 10/26/2026 14:45 | 5 | 75.72 |
| 10/26/2026 14:45 | 5 | 75.72 |
| 10/26/2026 14:45 | 5 | 75.72 |
| 10/26/2026 14:45 | 21 | 75.63 |
| 10/26/2026 14:45 | 50 | 75.65 |
| 10/26/2026 14:45 | 100 | 75.51 |
| 10/26/2026 14:45 | 1 | 75.635 |
| 10/26/2026 14:44 | 99 | 75.51 |
| 10/26/2026 14:44 | 1 | 75.635 |
| 10/26/2026 14:44 | 99 | 75.53 |
| 10/26/2026 14:44 | 1 | 75.635 |
| 10/26/2026 14:43 | 3 | 75.33 |
| 10/26/2026 14:43 | 1 | 75.495 |
| 10/26/2026 14:42 | 1 | 75.495 |
| 10/26/2026 14:42 | 1 | 75.54 |
| 10/26/2026 14:42 | 1 | 75.475 |
| 10/26/2026 14:42 | 3 | 75.45 |
| 10/26/2026 14:42 | 3 | 75.45 |
| 10/26/2026 14:42 | 100 | 75.61 |
| 10/26/2026 14:42 | 100 | 75.63 |
| 10/26/2026 14:42 | 100 | 75.63 |
| 10/26/2026 14:42 | 90 | 75.67 |
| 10/26/2026 14:42 | 10 | 75.67 |
| 10/26/2026 14:42 | 94 | 75.74 |
| 10/26/2026 14:42 | 6 | 75.74 |
| 10/26/2026 14:42 | 100 | 75.75 |
| 10/26/2026 14:41 | 95 | 75.78 |
| 10/26/2026 14:41 | 1 | 75.81 |
| 10/26/2026 14:41 | 5 | 75.78 |
| 10/26/2026 14:41 | 1 | 75.88 |
| 10/26/2026 14:41 | 100 | 75.84 |
| 10/26/2026 14:41 | 100 | 75.84 |
| 10/26/2026 14:41 | 100 | 75.84 |
| 10/26/2026 14:41 | 40 | 75.85 |
| 10/26/2026 14:41 | 260 | 75.85 |
| 10/26/2026 14:41 | 27 | 75.86 |
| 10/26/2026 14:41 | 200 | 75.86 |
| 10/26/2026 14:41 | 50 | 75.93 |
| 10/26/2026 14:41 | 25 | 75.91 |
| 10/26/2026 14:41 | 22 | 75.92 |
| 10/26/2026 14:41 | 3 | 75.92 |
| 10/26/2026 14:41 | 25 | 75.94 |
| 10/26/2026 14:41 | 1 | 76.00 |
| 10/26/2026 14:41 | 9 | 75.99 |
| 10/26/2026 14:40 | 100 | 76.02 |
| 10/26/2026 14:40 | 1 | 76.12 |
| 10/26/2026 14:40 | 50 | 76.00 |
| 10/26/2026 14:40 | 50 | 76.00 |
| 10/26/2026 14:40 | 50 | 75.99 |
| 10/26/2026 14:40 | 50 | 75.99 |
| 10/26/2026 14:40 | 100 | 75.99 |
| 10/26/2026 14:40 | 50 | 75.98 |
| 10/26/2026 14:40 | 50 | 75.98 |
| 10/26/2026 14:40 | 50 | 75.94 |
| 10/26/2026 14:40 | 50 | 75.94 |
| 10/26/2026 14:40 | 300 | 75.845 |
| 10/26/2026 14:40 | 300 | 75.845 |
| 10/26/2026 14:40 | 300 | 75.845 |
| 10/26/2026 14:40 | 50 | 75.87 |
| 10/26/2026 14:40 | 50 | 75.87 |
| 10/26/2026 14:39 | 90 | 75.86 |
| 10/26/2026 14:39 | 10 | 75.86 |
| 10/26/2026 14:39 | 100 | 75.87 |
| 10/26/2026 14:39 | 5 | 75.88 |
| 10/26/2026 14:39 | 100 | 75.88 |
| 10/26/2026 14:39 | 50 | 75.945 |
| 10/26/2026 14:39 | 100 | 75.92 |
| 10/26/2026 14:39 | 100 | 75.93 |
| 10/26/2026 14:39 | 25 | 75.94 |
| 10/26/2026 14:39 | 36 | 75.94 |
| 10/26/2026 14:38 | 200 | 75.97 |
| 10/26/2026 14:38 | 100 | 75.97 |
| 10/26/2026 14:38 | 100 | 76.01 |
| 10/26/2026 14:38 | 400 | 75.99 |
| 10/26/2026 14:38 | 75 | 75.99 |
| 10/26/2026 14:38 | 25 | 75.99 |
| 10/26/2026 14:38 | 100 | 75.995 |
| 10/26/2026 14:38 | 100 | 75.99 |
| 10/26/2026 14:38 | 100 | 75.99 |
| 10/26/2026 14:38 | 100 | 75.99 |
| 10/26/2026 14:38 | 409 | 75.985 |
| 10/26/2026 14:38 | 400 | 75.93 |
| 10/26/2026 14:38 | 100 | 75.90 |
| 10/26/2026 14:38 | 100 | 75.92 |
| 10/26/2026 14:38 | 50 | 75.98 |
| 10/26/2026 14:38 | 17 | 75.98 |
| 10/26/2026 14:37 | 25 | 75.98 |
| 10/26/2026 14:37 | 100 | 76.00 |
| 10/26/2026 14:37 | 200 | 76.01 |
| 10/26/2026 14:37 | 100 | 76.01 |
| 10/26/2026 14:37 | 100 | 76.09 |
| 10/26/2026 14:37 | 2 | 76.11 |
| 10/26/2026 14:36 | 4 | 76.06 |
| 10/26/2026 14:35 | 100 | 76.09 |
| 10/26/2026 14:34 | 25 | 75.91 |
| 10/26/2026 14:34 | 100 | 76.01 |
| 10/26/2026 14:34 | 11 | 76.075 |
| 10/26/2026 14:30 | 18 | 76.21 |
| 10/26/2026 14:30 | 50 | 76.23 |
| 10/26/2026 14:30 | 120 | 76.23 |
| 10/26/2026 14:30 | 7293 | 76.01 |
| 10/26/2026 14:30 | 7293 | 76.01 |