Large gap with delayed quotes
|
Official
07/27/2026
-
22:15:00
|
Bid
07/27/2026 -
22:00:00
|
Bid Volume |
Ask
07/27/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
74.73
+1.37
(
+1.87% )
|
74.70
|
500 |
74.71
|
1,000 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 22:00 | 43951 | 74.73 |
| 07/27/2026 21:59 | 91 | 74.70 |
| 07/27/2026 21:59 | 1 | 74.84 |
| 07/27/2026 21:59 | 3 | 74.88 |
| 07/27/2026 21:59 | 18 | 74.73 |
| 07/27/2026 21:59 | 6 | 74.88 |
| 07/27/2026 21:59 | 53 | 74.71 |
| 07/27/2026 21:59 | 1 | 74.73 |
| 07/27/2026 21:59 | 90 | 74.805 |
| 07/27/2026 21:59 | 22 | 74.73 |
| 07/27/2026 21:59 | 2 | 74.88 |
| 07/27/2026 21:59 | 30 | 74.73 |
| 07/27/2026 21:59 | 12 | 74.89 |
| 07/27/2026 21:59 | 70 | 74.88 |
| 07/27/2026 21:59 | 24 | 74.90 |
| 07/27/2026 21:59 | 62 | 74.89 |
| 07/27/2026 21:59 | 14 | 74.88 |
| 07/27/2026 21:59 | 2 | 74.88 |
| 07/27/2026 21:59 | 4 | 74.73 |
| 07/27/2026 21:59 | 25 | 74.88 |
| 07/27/2026 21:59 | 11 | 74.88 |
| 07/27/2026 21:59 | 13 | 74.73 |
| 07/27/2026 21:59 | 17 | 74.805 |
| 07/27/2026 21:59 | 1 | 74.805 |
| 07/27/2026 21:59 | 1 | 74.805 |
| 07/27/2026 21:59 | 13 | 74.71 |
| 07/27/2026 21:59 | 70 | 74.72 |
| 07/27/2026 21:59 | 8 | 74.88 |
| 07/27/2026 21:59 | 5 | 74.82 |
| 07/27/2026 21:59 | 1 | 74.88 |
| 07/27/2026 21:59 | 1 | 74.88 |
| 07/27/2026 21:59 | 8 | 74.88 |
| 07/27/2026 21:59 | 8 | 74.89 |
| 07/27/2026 21:59 | 70 | 74.88 |
| 07/27/2026 21:59 | 5 | 74.805 |
| 07/27/2026 21:59 | 24 | 74.73 |
| 07/27/2026 21:59 | 3 | 74.81 |
| 07/27/2026 21:59 | 5 | 74.80 |
| 07/27/2026 21:59 | 3 | 74.80 |
| 07/27/2026 21:59 | 30 | 74.74 |
| 07/27/2026 21:59 | 100 | 74.78 |
| 07/27/2026 21:59 | 200 | 74.78 |
| 07/27/2026 21:59 | 18 | 74.77 |
| 07/27/2026 21:59 | 36 | 74.76 |
| 07/27/2026 21:59 | 60 | 74.75 |
| 07/27/2026 21:59 | 11 | 74.72 |
| 07/27/2026 21:59 | 20 | 74.72 |
| 07/27/2026 21:59 | 4 | 74.73 |
| 07/27/2026 21:59 | 68 | 74.73 |
| 07/27/2026 21:59 | 96 | 74.73 |
| 07/27/2026 21:59 | 32 | 74.73 |
| 07/27/2026 21:59 | 8 | 74.73 |
| 07/27/2026 21:59 | 92 | 74.73 |
| 07/27/2026 21:59 | 100 | 74.73 |
| 07/27/2026 21:59 | 1 | 74.73 |
| 07/27/2026 21:59 | 1 | 74.73 |
| 07/27/2026 21:59 | 6 | 74.73 |
| 07/27/2026 21:59 | 1 | 74.73 |
| 07/27/2026 21:59 | 6 | 74.73 |
| 07/27/2026 21:59 | 8 | 74.73 |
| 07/27/2026 21:59 | 10 | 74.73 |
| 07/27/2026 21:59 | 87 | 74.73 |
| 07/27/2026 21:59 | 13 | 74.73 |
| 07/27/2026 21:59 | 37 | 74.73 |
| 07/27/2026 21:59 | 3 | 74.73 |
| 07/27/2026 21:59 | 10 | 74.73 |
| 07/27/2026 21:59 | 69 | 74.72 |
| 07/27/2026 21:59 | 31 | 74.72 |
| 07/27/2026 21:59 | 83 | 74.72 |
| 07/27/2026 21:59 | 5 | 74.68 |
| 07/27/2026 21:59 | 1 | 74.68 |
| 07/27/2026 21:59 | 24 | 74.72 |
| 07/27/2026 21:59 | 76 | 74.72 |
| 07/27/2026 21:59 | 24 | 74.72 |
| 07/27/2026 21:59 | 50 | 74.71 |
| 07/27/2026 21:59 | 30 | 74.72 |
| 07/27/2026 21:59 | 20 | 74.71 |
| 07/27/2026 21:59 | 50 | 74.71 |
| 07/27/2026 21:59 | 15 | 74.68 |
| 07/27/2026 21:59 | 1 | 74.75 |
| 07/27/2026 21:58 | 68 | 74.69 |
| 07/27/2026 21:58 | 3 | 74.77 |
| 07/27/2026 21:58 | 1 | 74.74 |
| 07/27/2026 21:58 | 27 | 74.74 |
| 07/27/2026 21:58 | 5 | 74.74 |
| 07/27/2026 21:58 | 93 | 74.74 |
| 07/27/2026 21:58 | 16 | 74.75 |
| 07/27/2026 21:58 | 7 | 74.74 |
| 07/27/2026 21:58 | 3 | 74.75 |
| 07/27/2026 21:58 | 1 | 74.76 |
| 07/27/2026 21:58 | 5 | 74.77 |
| 07/27/2026 21:58 | 60 | 74.80 |
| 07/27/2026 21:58 | 40 | 74.80 |
| 07/27/2026 21:58 | 100 | 74.81 |
| 07/27/2026 21:58 | 100 | 74.84 |
| 07/27/2026 21:58 | 51 | 74.85 |
| 07/27/2026 21:58 | 1 | 74.85 |
| 07/27/2026 21:58 | 266 | 74.85 |
| 07/27/2026 21:58 | 7 | 74.85 |
| 07/27/2026 21:58 | 100 | 74.85 |
| 07/27/2026 21:58 | 2 | 74.85 |
| 07/27/2026 21:58 | 52 | 74.89 |
| 07/27/2026 21:58 | 100 | 74.89 |
| 07/27/2026 21:58 | 20 | 74.86 |
| 07/27/2026 21:58 | 100 | 74.86 |
| 07/27/2026 21:58 | 100 | 74.88 |
| 07/27/2026 21:58 | 100 | 74.88 |
| 07/27/2026 21:58 | 32 | 74.88 |
| 07/27/2026 21:58 | 2 | 74.88 |
| 07/27/2026 21:58 | 67 | 74.88 |
| 07/27/2026 21:58 | 91 | 74.88 |
| 07/27/2026 21:58 | 40 | 74.89 |
| 07/27/2026 21:58 | 34 | 74.89 |
| 07/27/2026 21:58 | 40 | 74.90 |
| 07/27/2026 21:58 | 16 | 74.93 |
| 07/27/2026 21:58 | 17 | 74.93 |
| 07/27/2026 21:57 | 10 | 74.90 |
| 07/27/2026 21:57 | 126 | 74.89 |
| 07/27/2026 21:57 | 100 | 74.89 |
| 07/27/2026 21:57 | 96 | 74.89 |
| 07/27/2026 21:57 | 30 | 74.89 |
| 07/27/2026 21:57 | 30 | 74.89 |
| 07/27/2026 21:57 | 100 | 74.89 |
| 07/27/2026 21:57 | 100 | 74.89 |
| 07/27/2026 21:57 | 1 | 74.89 |
| 07/27/2026 21:57 | 51 | 74.89 |
| 07/27/2026 21:57 | 100 | 74.89 |
| 07/27/2026 21:57 | 6 | 74.89 |
| 07/27/2026 21:57 | 15 | 74.89 |
| 07/27/2026 21:57 | 59 | 74.89 |
| 07/27/2026 21:57 | 41 | 74.89 |
| 07/27/2026 21:56 | 11 | 74.94 |
| 07/27/2026 21:56 | 89 | 74.94 |
| 07/27/2026 21:56 | 50 | 74.96 |
| 07/27/2026 21:56 | 50 | 74.96 |
| 07/27/2026 21:56 | 50 | 74.98 |
| 07/27/2026 21:56 | 50 | 74.98 |
| 07/27/2026 21:56 | 50 | 74.98 |
| 07/27/2026 21:56 | 50 | 74.98 |
| 07/27/2026 21:56 | 100 | 74.98 |
| 07/27/2026 21:56 | 100 | 74.98 |
| 07/27/2026 21:56 | 1 | 74.99 |
| 07/27/2026 21:56 | 30 | 74.99 |
| 07/27/2026 21:56 | 15 | 74.99 |
| 07/27/2026 21:56 | 400 | 74.99 |
| 07/27/2026 21:56 | 24 | 74.99 |
| 07/27/2026 21:56 | 100 | 74.99 |
| 07/27/2026 21:56 | 1 | 74.99 |
| 07/27/2026 21:56 | 18 | 74.99 |
| 07/27/2026 21:56 | 10 | 74.99 |
| 07/27/2026 21:56 | 2 | 74.99 |
| 07/27/2026 21:56 | 1 | 74.99 |
| 07/27/2026 21:56 | 1 | 74.99 |
| 07/27/2026 21:56 | 2 | 74.99 |
| 07/27/2026 21:56 | 1 | 74.99 |
| 07/27/2026 21:56 | 1 | 74.99 |
| 07/27/2026 21:56 | 1 | 74.99 |
| 07/27/2026 21:56 | 1 | 74.99 |
| 07/27/2026 21:56 | 1 | 74.99 |
| 07/27/2026 21:56 | 40 | 74.99 |
| 07/27/2026 21:56 | 3 | 75.00 |
| 07/27/2026 21:56 | 37 | 75.01 |
| 07/27/2026 21:56 | 4 | 75.01 |
| 07/27/2026 21:56 | 38 | 75.11 |
| 07/27/2026 21:56 | 11 | 75.105 |
| 07/27/2026 21:56 | 3 | 75.00 |
| 07/27/2026 21:55 | 59 | 75.105 |
| 07/27/2026 21:54 | 100 | 75.16 |
| 07/27/2026 21:54 | 50 | 75.22 |
| 07/27/2026 21:54 | 100 | 75.22 |
| 07/27/2026 21:52 | 9 | 75.20 |
| 07/27/2026 21:52 | 20 | 75.115 |
| 07/27/2026 21:52 | 2 | 75.115 |
| 07/27/2026 21:52 | 23 | 75.19 |
| 07/27/2026 21:51 | 5 | 75.115 |
| 07/27/2026 21:50 | 15 | 75.09 |
| 07/27/2026 21:50 | 7 | 75.09 |
| 07/27/2026 21:48 | 1 | 74.89 |
| 07/27/2026 21:48 | 100 | 74.90 |
| 07/27/2026 21:48 | 100 | 74.92 |
| 07/27/2026 21:48 | 1 | 74.95 |
| 07/27/2026 21:36 | 1 | 74.81 |
| 07/27/2026 21:34 | 9 | 74.93 |
| 07/27/2026 21:34 | 1 | 74.76 |
| 07/27/2026 21:34 | 1 | 74.72 |
| 07/27/2026 21:34 | 1 | 74.70 |
| 07/27/2026 21:34 | 10 | 74.70 |
| 07/27/2026 21:34 | 1 | 74.70 |
| 07/27/2026 21:34 | 13 | 74.66 |
| 07/27/2026 21:34 | 50 | 74.65 |
| 07/27/2026 21:34 | 25 | 74.65 |
| 07/27/2026 21:34 | 11 | 74.60 |
| 07/27/2026 21:34 | 89 | 74.60 |
| 07/27/2026 21:33 | 9 | 74.60 |
| 07/27/2026 21:32 | 2 | 74.585 |
| 07/27/2026 21:31 | 5 | 74.54 |
| 07/27/2026 21:31 | 4 | 74.54 |
| 07/27/2026 21:31 | 10 | 74.54 |
| 07/27/2026 21:31 | 1 | 74.54 |
| 07/27/2026 21:31 | 6 | 74.54 |
| 07/27/2026 21:30 | 5 | 74.54 |
| 07/27/2026 21:30 | 1 | 74.54 |
| 07/27/2026 21:27 | 25 | 74.56 |
| 07/27/2026 21:27 | 9 | 74.55 |
| 07/27/2026 21:27 | 100 | 74.55 |
| 07/27/2026 21:27 | 1 | 74.55 |
| 07/27/2026 21:27 | 1 | 74.55 |
| 07/27/2026 21:27 | 9 | 74.55 |
| 07/27/2026 21:27 | 12 | 74.55 |
| 07/27/2026 21:27 | 3 | 74.55 |
| 07/27/2026 21:27 | 100 | 74.55 |
| 07/27/2026 21:27 | 100 | 74.56 |
| 07/27/2026 21:26 | 1 | 74.60 |
| 07/27/2026 21:25 | 84 | 74.62 |
| 07/27/2026 21:25 | 16 | 74.62 |
| 07/27/2026 21:25 | 11 | 74.62 |
| 07/27/2026 21:25 | 5 | 74.61 |
| 07/27/2026 21:25 | 1 | 74.61 |
| 07/27/2026 21:25 | 78 | 74.61 |
| 07/27/2026 21:25 | 84 | 74.60 |
| 07/27/2026 21:25 | 16 | 74.60 |
| 07/27/2026 21:25 | 22 | 74.61 |
| 07/27/2026 21:25 | 5 | 74.60 |
| 07/27/2026 21:25 | 1 | 74.60 |
| 07/27/2026 21:25 | 10 | 74.60 |
| 07/27/2026 21:25 | 84 | 74.59 |
| 07/27/2026 21:25 | 16 | 74.59 |
| 07/27/2026 21:23 | 65 | 74.50 |
| 07/27/2026 21:23 | 4 | 74.51 |
| 07/27/2026 21:23 | 100 | 74.52 |
| 07/27/2026 21:23 | 5 | 74.50 |
| 07/27/2026 21:23 | 100 | 74.52 |
| 07/27/2026 21:23 | 99 | 74.52 |
| 07/27/2026 21:23 | 1 | 74.52 |
| 07/27/2026 21:23 | 1 | 74.53 |
| 07/27/2026 21:23 | 1 | 74.53 |
| 07/27/2026 21:23 | 58 | 74.54 |
| 07/27/2026 21:23 | 1 | 74.54 |
| 07/27/2026 21:23 | 42 | 74.54 |
| 07/27/2026 21:21 | 1 | 74.58 |
| 07/27/2026 21:21 | 100 | 74.56 |
| 07/27/2026 21:21 | 12 | 74.56 |
| 07/27/2026 21:21 | 85 | 74.56 |
| 07/27/2026 21:21 | 15 | 74.56 |
| 07/27/2026 21:21 | 2 | 74.57 |
| 07/27/2026 21:20 | 89 | 74.58 |
| 07/27/2026 21:20 | 10 | 74.58 |
| 07/27/2026 21:20 | 1 | 74.58 |
| 07/27/2026 21:19 | 75 | 74.58 |
| 07/27/2026 21:19 | 15 | 74.58 |
| 07/27/2026 21:19 | 24 | 74.60 |
| 07/27/2026 21:19 | 5 | 74.60 |
| 07/27/2026 21:19 | 100 | 74.60 |
| 07/27/2026 21:19 | 1 | 74.60 |
| 07/27/2026 21:17 | 1 | 74.63 |
| 07/27/2026 21:17 | 8 | 74.63 |
| 07/27/2026 21:17 | 92 | 74.63 |
| 07/27/2026 21:17 | 5 | 74.63 |
| 07/27/2026 21:17 | 3 | 74.63 |
| 07/27/2026 21:17 | 1 | 74.64 |
| 07/27/2026 21:17 | 1 | 74.64 |
| 07/27/2026 21:17 | 1 | 74.65 |
| 07/27/2026 21:17 | 9 | 74.65 |
| 07/27/2026 21:17 | 9 | 74.65 |
| 07/27/2026 21:17 | 30 | 74.65 |
| 07/27/2026 21:16 | 10 | 74.65 |
| 07/27/2026 21:16 | 51 | 74.65 |
| 07/27/2026 21:16 | 21 | 74.65 |
| 07/27/2026 21:14 | 1 | 74.75 |
| 07/27/2026 21:12 | 5 | 74.65 |
| 07/27/2026 21:12 | 25 | 74.66 |
| 07/27/2026 21:12 | 68 | 74.65 |
| 07/27/2026 21:06 | 9 | 74.73 |
| 07/27/2026 21:05 | 1 | 74.72 |
| 07/27/2026 21:05 | 6 | 74.65 |
| 07/27/2026 21:05 | 100 | 74.67 |
| 07/27/2026 21:02 | 5 | 74.69 |
| 07/27/2026 21:00 | 1 | 74.83 |
| 07/27/2026 20:53 | 7 | 74.69 |
| 07/27/2026 20:52 | 1 | 74.82 |
| 07/27/2026 20:52 | 100 | 74.78 |
| 07/27/2026 20:42 | 1 | 74.90 |
| 07/27/2026 20:40 | 1 | 74.72 |
| 07/27/2026 20:35 | 7 | 74.67 |
| 07/27/2026 20:34 | 4 | 74.69 |
| 07/27/2026 20:31 | 1 | 74.78 |
| 07/27/2026 20:30 | 1 | 74.64 |
| 07/27/2026 20:28 | 1 | 74.64 |
| 07/27/2026 20:26 | 17 | 74.64 |
| 07/27/2026 20:26 | 5 | 74.64 |
| 07/27/2026 20:26 | 2 | 74.64 |
| 07/27/2026 20:26 | 1 | 74.64 |
| 07/27/2026 20:23 | 5 | 74.64 |
| 07/27/2026 20:22 | 95 | 74.66 |
| 07/27/2026 20:22 | 5 | 74.66 |
| 07/27/2026 20:22 | 91 | 74.67 |
| 07/27/2026 20:22 | 5 | 74.67 |
| 07/27/2026 20:22 | 4 | 74.67 |
| 07/27/2026 20:22 | 80 | 74.68 |
| 07/27/2026 20:22 | 5 | 74.68 |
| 07/27/2026 20:22 | 95 | 74.69 |
| 07/27/2026 20:22 | 5 | 74.69 |
| 07/27/2026 20:21 | 1 | 74.70 |
| 07/27/2026 20:21 | 1 | 74.70 |
| 07/27/2026 20:21 | 1 | 74.70 |
| 07/27/2026 20:21 | 100 | 74.71 |
| 07/27/2026 20:21 | 10 | 74.71 |
| 07/27/2026 20:21 | 54 | 74.71 |
| 07/27/2026 20:21 | 5 | 74.71 |
| 07/27/2026 20:20 | 1 | 74.80 |
| 07/27/2026 20:19 | 4 | 74.88 |
| 07/27/2026 20:19 | 3 | 74.88 |
| 07/27/2026 20:19 | 2 | 74.86 |
| 07/27/2026 20:19 | 5 | 74.86 |
| 07/27/2026 20:11 | 5 | 74.67 |
| 07/27/2026 20:11 | 1 | 74.65 |
| 07/27/2026 20:10 | 6 | 74.64 |
| 07/27/2026 20:10 | 6 | 74.61 |
| 07/27/2026 20:10 | 70 | 74.61 |
| 07/27/2026 20:10 | 199 | 74.64 |
| 07/27/2026 20:10 | 1 | 74.64 |
| 07/27/2026 20:10 | 2 | 74.64 |
| 07/27/2026 20:10 | 100 | 74.64 |
| 07/27/2026 20:10 | 100 | 74.63 |
| 07/27/2026 20:10 | 100 | 74.60 |
| 07/27/2026 20:09 | 5 | 74.64 |
| 07/27/2026 20:09 | 120 | 74.60 |
| 07/27/2026 20:07 | 100 | 74.64 |
| 07/27/2026 20:06 | 1 | 74.65 |
| 07/27/2026 20:06 | 99 | 74.64 |
| 07/27/2026 20:06 | 1 | 74.64 |
| 07/27/2026 20:06 | 100 | 74.64 |
| 07/27/2026 20:06 | 1 | 74.63 |
| 07/27/2026 20:06 | 99 | 74.63 |
| 07/27/2026 20:06 | 1 | 74.61 |
| 07/27/2026 20:06 | 1 | 74.59 |
| 07/27/2026 20:05 | 2 | 74.58 |
| 07/27/2026 20:05 | 8 | 74.58 |
| 07/27/2026 20:05 | 5 | 74.57 |
| 07/27/2026 20:05 | 100 | 74.51 |
| 07/27/2026 20:05 | 5 | 74.49 |
| 07/27/2026 20:05 | 1 | 74.49 |
| 07/27/2026 20:05 | 3 | 74.49 |
| 07/27/2026 20:05 | 5 | 74.48 |
| 07/27/2026 20:05 | 182 | 74.48 |
| 07/27/2026 20:05 | 18 | 74.48 |
| 07/27/2026 20:05 | 5 | 74.47 |
| 07/27/2026 20:05 | 5 | 74.44 |
| 07/27/2026 20:05 | 20 | 74.43 |
| 07/27/2026 20:05 | 19 | 74.42 |
| 07/27/2026 20:05 | 1 | 74.39 |
| 07/27/2026 20:01 | 1 | 74.29 |
| 07/27/2026 19:59 | 2 | 74.27 |
| 07/27/2026 19:59 | 5 | 74.27 |
| 07/27/2026 19:58 | 5 | 74.25 |
| 07/27/2026 19:58 | 5 | 74.27 |
| 07/27/2026 19:57 | 5 | 74.24 |
| 07/27/2026 19:57 | 1 | 74.24 |
| 07/27/2026 19:57 | 10 | 74.24 |
| 07/27/2026 19:56 | 10 | 74.25 |
| 07/27/2026 19:56 | 5 | 74.34 |
| 07/27/2026 19:56 | 74 | 74.23 |
| 07/27/2026 19:56 | 20 | 74.23 |
| 07/27/2026 19:55 | 3 | 74.24 |
| 07/27/2026 19:54 | 1 | 74.24 |
| 07/27/2026 19:54 | 1 | 74.27 |
| 07/27/2026 19:54 | 1 | 74.27 |
| 07/27/2026 19:54 | 2 | 74.31 |
| 07/27/2026 19:54 | 1 | 74.31 |
| 07/27/2026 19:54 | 1 | 74.31 |
| 07/27/2026 19:53 | 1 | 74.31 |
| 07/27/2026 19:53 | 2 | 74.32 |
| 07/27/2026 19:52 | 1 | 74.33 |
| 07/27/2026 19:52 | 3 | 74.33 |
| 07/27/2026 19:52 | 1 | 74.33 |
| 07/27/2026 19:51 | 1 | 74.33 |
| 07/27/2026 19:51 | 4 | 74.34 |
| 07/27/2026 19:49 | 1 | 74.34 |
| 07/27/2026 19:49 | 1 | 74.35 |
| 07/27/2026 19:49 | 1 | 74.35 |
| 07/27/2026 19:48 | 1 | 74.36 |
| 07/27/2026 19:48 | 1 | 74.36 |
| 07/27/2026 19:48 | 98 | 74.36 |
| 07/27/2026 19:48 | 2 | 74.36 |
| 07/27/2026 19:48 | 88 | 74.38 |
| 07/27/2026 19:48 | 12 | 74.38 |
| 07/27/2026 19:47 | 100 | 74.40 |
| 07/27/2026 19:47 | 1 | 74.41 |
| 07/27/2026 19:46 | 100 | 74.43 |
| 07/27/2026 19:46 | 5 | 74.44 |
| 07/27/2026 19:46 | 100 | 74.46 |
| 07/27/2026 19:46 | 100 | 74.45 |
| 07/27/2026 19:46 | 100 | 74.45 |
| 07/27/2026 19:46 | 10 | 74.46 |
| 07/27/2026 19:46 | 5 | 74.46 |
| 07/27/2026 19:46 | 5 | 74.46 |
| 07/27/2026 19:46 | 2 | 74.46 |
| 07/27/2026 19:46 | 2 | 74.47 |
| 07/27/2026 19:46 | 10 | 74.48 |
| 07/27/2026 19:45 | 11 | 74.49 |
| 07/27/2026 19:43 | 88 | 74.49 |
| 07/27/2026 19:41 | 1 | 74.49 |
| 07/27/2026 19:41 | 58 | 74.50 |
| 07/27/2026 19:41 | 9 | 74.51 |
| 07/27/2026 19:41 | 1 | 74.51 |
| 07/27/2026 19:41 | 1 | 74.51 |
| 07/27/2026 19:41 | 3 | 74.51 |
| 07/27/2026 19:40 | 1 | 74.51 |
| 07/27/2026 19:39 | 1 | 74.51 |
| 07/27/2026 19:39 | 1 | 74.51 |
| 07/27/2026 19:39 | 5 | 74.51 |
| 07/27/2026 19:39 | 78 | 74.51 |
| 07/27/2026 19:39 | 10 | 74.51 |
| 07/27/2026 19:37 | 3 | 74.53 |
| 07/27/2026 19:37 | 1 | 74.53 |
| 07/27/2026 19:37 | 19 | 74.53 |
| 07/27/2026 19:37 | 77 | 74.53 |
| 07/27/2026 19:37 | 3 | 74.55 |
| 07/27/2026 19:36 | 5 | 74.55 |
| 07/27/2026 19:35 | 90 | 74.55 |
| 07/27/2026 19:35 | 2 | 74.55 |
| 07/27/2026 19:33 | 4 | 74.57 |
| 07/27/2026 19:29 | 2 | 74.51 |
| 07/27/2026 19:29 | 2 | 74.53 |
| 07/27/2026 19:29 | 1 | 74.50 |
| 07/27/2026 19:28 | 25 | 74.51 |
| 07/27/2026 19:28 | 20 | 74.52 |
| 07/27/2026 19:28 | 2 | 74.52 |
| 07/27/2026 19:28 | 4 | 74.52 |
| 07/27/2026 19:28 | 1 | 74.52 |
| 07/27/2026 19:27 | 1 | 74.52 |
| 07/27/2026 19:27 | 46 | 74.52 |
| 07/27/2026 19:27 | 2 | 74.52 |
| 07/27/2026 19:27 | 5 | 74.52 |
| 07/27/2026 19:26 | 4 | 74.52 |
| 07/27/2026 19:26 | 4 | 74.54 |
| 07/27/2026 19:26 | 15 | 74.52 |
| 07/27/2026 19:26 | 62 | 74.52 |
| 07/27/2026 19:25 | 5 | 74.52 |
| 07/27/2026 19:23 | 1 | 74.52 |
| 07/27/2026 19:22 | 32 | 74.52 |
| 07/27/2026 19:22 | 30 | 74.54 |
| 07/27/2026 19:22 | 1 | 74.54 |
| 07/27/2026 19:22 | 1 | 74.54 |
| 07/27/2026 19:22 | 30 | 74.55 |
| 07/27/2026 19:18 | 1 | 74.55 |
| 07/27/2026 19:18 | 4 | 74.55 |
| 07/27/2026 19:17 | 5 | 74.56 |
| 07/27/2026 19:14 | 55 | 74.73 |
| 07/27/2026 19:14 | 120 | 74.73 |
| 07/27/2026 19:12 | 2 | 74.56 |
| 07/27/2026 19:12 | 3 | 74.58 |
| 07/27/2026 19:11 | 8 | 74.56 |
| 07/27/2026 19:09 | 7 | 74.56 |
| 07/27/2026 19:09 | 5 | 74.56 |
| 07/27/2026 19:09 | 10 | 74.56 |
| 07/27/2026 19:09 | 8 | 74.57 |
| 07/27/2026 19:09 | 8 | 74.57 |
| 07/27/2026 19:09 | 4 | 74.57 |
| 07/27/2026 19:08 | 1 | 74.57 |
| 07/27/2026 19:08 | 5 | 74.57 |
| 07/27/2026 19:08 | 5 | 74.58 |
| 07/27/2026 19:08 | 5 | 74.58 |
| 07/27/2026 19:07 | 8 | 74.59 |
| 07/27/2026 19:07 | 5 | 74.60 |
| 07/27/2026 19:07 | 1 | 74.61 |
| 07/27/2026 19:07 | 30 | 74.74 |
| 07/27/2026 19:07 | 70 | 74.74 |
| 07/27/2026 19:06 | 10 | 74.58 |
| 07/27/2026 19:06 | 1 | 74.59 |
| 07/27/2026 18:59 | 5 | 74.72 |
| 07/27/2026 18:59 | 10 | 74.72 |
| 07/27/2026 18:59 | 3 | 74.71 |
| 07/27/2026 18:59 | 3 | 74.71 |
| 07/27/2026 18:59 | 100 | 74.70 |
| 07/27/2026 18:59 | 30 | 74.69 |
| 07/27/2026 18:59 | 70 | 74.68 |
| 07/27/2026 18:58 | 11 | 74.57 |
| 07/27/2026 18:58 | 34 | 74.57 |
| 07/27/2026 18:58 | 59 | 74.57 |
| 07/27/2026 18:57 | 7 | 74.57 |
| 07/27/2026 18:57 | 58 | 74.66 |
| 07/27/2026 18:56 | 2 | 74.57 |
| 07/27/2026 18:56 | 57 | 74.57 |
| 07/27/2026 18:56 | 20 | 74.57 |
| 07/27/2026 18:56 | 1 | 74.58 |
| 07/27/2026 18:56 | 13 | 74.62 |
| 07/27/2026 18:54 | 8 | 74.62 |
| 07/27/2026 18:54 | 1 | 74.62 |
| 07/27/2026 18:54 | 1 | 74.62 |
| 07/27/2026 18:54 | 3 | 74.62 |
| 07/27/2026 18:53 | 1 | 74.62 |
| 07/27/2026 18:53 | 2 | 74.62 |
| 07/27/2026 18:53 | 100 | 74.59 |
| 07/27/2026 18:53 | 100 | 74.60 |
| 07/27/2026 18:53 | 5 | 74.60 |
| 07/27/2026 18:53 | 100 | 74.60 |
| 07/27/2026 18:53 | 98 | 74.60 |
| 07/27/2026 18:53 | 2 | 74.60 |
| 07/27/2026 18:53 | 99 | 74.61 |
| 07/27/2026 18:53 | 1 | 74.61 |
| 07/27/2026 18:52 | 7 | 74.72 |
| 07/27/2026 18:52 | 1 | 74.67 |
| 07/27/2026 18:52 | 1 | 74.61 |
| 07/27/2026 18:51 | 5 | 74.62 |
| 07/27/2026 18:51 | 84 | 74.62 |
| 07/27/2026 18:51 | 2 | 74.63 |
| 07/27/2026 18:51 | 4 | 74.67 |
| 07/27/2026 18:50 | 5 | 74.68 |
| 07/27/2026 18:49 | 7 | 74.71 |
| 07/27/2026 18:49 | 8 | 74.63 |
| 07/27/2026 18:48 | 2 | 74.64 |
| 07/27/2026 18:48 | 15 | 74.64 |
| 07/27/2026 18:48 | 5 | 74.64 |
| 07/27/2026 18:48 | 60 | 74.64 |
| 07/27/2026 18:48 | 6 | 74.69 |
| 07/27/2026 18:48 | 7 | 74.74 |
| 07/27/2026 18:46 | 40 | 74.64 |
| 07/27/2026 18:46 | 1 | 74.64 |
| 07/27/2026 18:46 | 41 | 74.64 |
| 07/27/2026 18:46 | 6 | 74.69 |
| 07/27/2026 18:46 | 7 | 74.74 |
| 07/27/2026 18:45 | 7 | 74.74 |
| 07/27/2026 18:44 | 2 | 74.64 |
| 07/27/2026 18:43 | 8 | 74.64 |
| 07/27/2026 18:43 | 1 | 74.66 |
| 07/27/2026 18:43 | 3 | 74.64 |
| 07/27/2026 18:42 | 15 | 74.74 |
| 07/27/2026 18:42 | 46 | 74.64 |
| 07/27/2026 18:42 | 30 | 74.65 |
| 07/27/2026 18:42 | 2 | 74.65 |
| 07/27/2026 18:42 | 1 | 74.65 |
| 07/27/2026 18:42 | 1 | 74.65 |
| 07/27/2026 18:42 | 1 | 74.66 |
| 07/27/2026 18:42 | 1 | 74.68 |
| 07/27/2026 18:40 | 7 | 74.74 |
| 07/27/2026 18:40 | 4 | 74.69 |
| 07/27/2026 18:39 | 1 | 74.66 |
| 07/27/2026 18:39 | 1 | 74.68 |
| 07/27/2026 18:39 | 6 | 74.70 |
| 07/27/2026 18:38 | 7 | 74.75 |
| 07/27/2026 18:37 | 90 | 74.67 |
| 07/27/2026 18:36 | 30 | 74.67 |
| 07/27/2026 18:36 | 69 | 74.67 |
| 07/27/2026 18:36 | 1 | 74.68 |
| 07/27/2026 18:36 | 1 | 74.79 |
| 07/27/2026 18:35 | 7 | 74.67 |
| 07/27/2026 18:35 | 1 | 74.68 |
| 07/27/2026 18:34 | 15 | 74.75 |
| 07/27/2026 18:34 | 1 | 74.67 |
| 07/27/2026 18:34 | 1 | 74.67 |
| 07/27/2026 18:33 | 2 | 74.67 |
| 07/27/2026 18:33 | 1 | 74.67 |
| 07/27/2026 18:33 | 1 | 74.67 |
| 07/27/2026 18:33 | 4 | 74.67 |
| 07/27/2026 18:32 | 1 | 74.67 |
| 07/27/2026 18:31 | 5 | 74.67 |
| 07/27/2026 18:31 | 8 | 74.67 |
| 07/27/2026 18:31 | 4 | 74.66 |
| 07/27/2026 18:31 | 96 | 74.67 |
| 07/27/2026 18:31 | 13 | 74.74 |
| 07/27/2026 18:31 | 4 | 74.67 |
| 07/27/2026 18:31 | 10 | 74.69 |
| 07/27/2026 18:28 | 7 | 74.77 |
| 07/27/2026 18:26 | 70 | 74.73 |
| 07/27/2026 18:26 | 1 | 74.70 |
| 07/27/2026 18:26 | 18 | 74.70 |
| 07/27/2026 18:26 | 1 | 74.71 |
| 07/27/2026 18:25 | 100 | 74.79 |
| 07/27/2026 18:23 | 10 | 74.80 |
| 07/27/2026 18:23 | 5 | 74.80 |
| 07/27/2026 18:23 | 255 | 74.79 |
| 07/27/2026 18:23 | 45 | 74.79 |
| 07/27/2026 18:22 | 5 | 74.58 |
| 07/27/2026 18:18 | 6 | 74.56 |
| 07/27/2026 18:16 | 1 | 74.56 |
| 07/27/2026 18:15 | 5 | 74.56 |
| 07/27/2026 18:12 | 1 | 74.54 |
| 07/27/2026 18:12 | 24 | 74.54 |
| 07/27/2026 18:12 | 2 | 74.54 |
| 07/27/2026 18:12 | 45 | 74.55 |
| 07/27/2026 18:12 | 55 | 74.55 |
| 07/27/2026 18:12 | 100 | 74.56 |
| 07/27/2026 18:12 | 100 | 74.57 |
| 07/27/2026 18:12 | 1 | 74.58 |
| 07/27/2026 18:12 | 5 | 74.58 |
| 07/27/2026 18:12 | 100 | 74.58 |
| 07/27/2026 18:12 | 4 | 74.62 |
| 07/27/2026 18:12 | 10 | 74.59 |
| 07/27/2026 18:12 | 100 | 74.59 |
| 07/27/2026 18:12 | 6 | 74.61 |
| 07/27/2026 18:12 | 53 | 74.61 |
| 07/27/2026 18:12 | 2 | 74.61 |
| 07/27/2026 18:12 | 1 | 74.61 |
| 07/27/2026 18:12 | 30 | 74.61 |
| 07/27/2026 18:12 | 1 | 74.61 |
| 07/27/2026 18:12 | 6 | 74.63 |
| 07/27/2026 18:05 | 9 | 74.77 |
| 07/27/2026 18:05 | 70 | 74.76 |
| 07/27/2026 18:05 | 1 | 74.75 |
| 07/27/2026 18:05 | 30 | 74.72 |
| 07/27/2026 18:05 | 70 | 74.67 |
| 07/27/2026 17:40 | 5 | 74.63 |
| 07/27/2026 17:40 | 5 | 74.63 |
| 07/27/2026 17:40 | 5 | 74.63 |
| 07/27/2026 17:40 | 5 | 74.63 |
| 07/27/2026 17:38 | 5 | 74.56 |
| 07/27/2026 17:38 | 5 | 74.54 |
| 07/27/2026 17:38 | 3 | 74.49 |
| 07/27/2026 17:38 | 5 | 74.49 |
| 07/27/2026 17:32 | 5 | 74.49 |
| 07/27/2026 17:32 | 10 | 74.48 |
| 07/27/2026 17:32 | 5 | 74.47 |
| 07/27/2026 17:31 | 1 | 74.18 |
| 07/27/2026 17:30 | 20 | 74.46 |
| 07/27/2026 17:29 | 20 | 74.42 |
| 07/27/2026 17:27 | 20 | 74.45 |
| 07/27/2026 17:25 | 20 | 74.335 |
| 07/27/2026 17:24 | 20 | 74.37 |
| 07/27/2026 17:22 | 20 | 74.31 |
| 07/27/2026 17:21 | 20 | 74.27 |
| 07/27/2026 17:19 | 20 | 74.31 |
| 07/27/2026 17:18 | 20 | 74.46 |
| 07/27/2026 17:16 | 2 | 74.46 |
| 07/27/2026 17:16 | 20 | 74.41 |
| 07/27/2026 17:15 | 2 | 74.42 |
| 07/27/2026 17:15 | 2 | 74.36 |
| 07/27/2026 17:14 | 20 | 74.31 |
| 07/27/2026 17:13 | 2 | 74.29 |
| 07/27/2026 17:13 | 20 | 74.29 |
| 07/27/2026 17:11 | 20 | 74.21 |
| 07/27/2026 17:10 | 2 | 74.19 |
| 07/27/2026 17:10 | 20 | 74.21 |
| 07/27/2026 17:08 | 20 | 74.19 |
| 07/27/2026 17:07 | 2 | 74.29 |
| 07/27/2026 17:06 | 20 | 74.28 |
| 07/27/2026 17:05 | 20 | 74.24 |
| 07/27/2026 17:03 | 20 | 74.28 |
| 07/27/2026 17:00 | 3 | 74.10 |
| 07/27/2026 17:00 | 1 | 74.11 |
| 07/27/2026 17:00 | 1 | 74.11 |
| 07/27/2026 17:00 | 1 | 74.11 |
| 07/27/2026 17:00 | 5 | 74.20 |
| 07/27/2026 17:00 | 5 | 74.20 |
| 07/27/2026 17:00 | 5 | 74.18 |
| 07/27/2026 17:00 | 3 | 74.16 |
| 07/27/2026 17:00 | 6 | 74.12 |
| 07/27/2026 17:00 | 10 | 74.11 |
| 07/27/2026 17:00 | 3 | 74.16 |
| 07/27/2026 17:00 | 5 | 74.15 |
| 07/27/2026 17:00 | 5 | 74.12 |
| 07/27/2026 17:00 | 100 | 74.11 |
| 07/27/2026 17:00 | 1 | 74.11 |
| 07/27/2026 17:00 | 25 | 74.11 |
| 07/27/2026 17:00 | 12 | 74.11 |
| 07/27/2026 17:00 | 1 | 74.11 |
| 07/27/2026 17:00 | 2 | 74.11 |
| 07/27/2026 17:00 | 1 | 74.11 |
| 07/27/2026 17:00 | 2 | 74.11 |
| 07/27/2026 17:00 | 1 | 74.11 |
| 07/27/2026 17:00 | 2 | 74.11 |
| 07/27/2026 17:00 | 66 | 74.11 |
| 07/27/2026 17:00 | 98 | 74.11 |
| 07/27/2026 17:00 | 2 | 74.11 |
| 07/27/2026 17:00 | 70 | 74.10 |
| 07/27/2026 17:00 | 11 | 74.10 |
| 07/27/2026 17:00 | 89 | 74.10 |
| 07/27/2026 17:00 | 70 | 74.09 |
| 07/27/2026 17:00 | 70 | 74.08 |
| 07/27/2026 17:00 | 12 | 74.06 |
| 07/27/2026 17:00 | 6 | 74.06 |
| 07/27/2026 16:56 | 100 | 73.75 |
| 07/27/2026 16:37 | 100 | 73.69 |
| 07/27/2026 16:35 | 1 | 73.72 |
| 07/27/2026 16:34 | 1 | 73.72 |
| 07/27/2026 16:31 | 1 | 73.69 |
| 07/27/2026 16:30 | 93 | 73.72 |
| 07/27/2026 16:30 | 100 | 73.72 |
| 07/27/2026 16:29 | 1 | 73.72 |
| 07/27/2026 16:29 | 5 | 73.72 |
| 07/27/2026 16:28 | 20 | 73.72 |
| 07/27/2026 16:28 | 2 | 73.69 |
| 07/27/2026 16:21 | 1 | 73.68 |
| 07/27/2026 16:16 | 100 | 73.79 |
| 07/27/2026 16:16 | 100 | 73.79 |
| 07/27/2026 16:16 | 100 | 73.79 |
| 07/27/2026 16:16 | 100 | 73.80 |
| 07/27/2026 16:15 | 1 | 74.00 |
| 07/27/2026 16:15 | 5 | 74.00 |
| 07/27/2026 16:14 | 1 | 73.75 |
| 07/27/2026 16:13 | 1 | 73.86 |
| 07/27/2026 16:13 | 2 | 73.86 |
| 07/27/2026 16:13 | 84 | 73.86 |
| 07/27/2026 16:13 | 14 | 73.86 |
| 07/27/2026 16:13 | 11 | 73.85 |
| 07/27/2026 16:13 | 25 | 73.85 |
| 07/27/2026 16:13 | 4 | 73.85 |
| 07/27/2026 16:13 | 4 | 73.85 |
| 07/27/2026 16:10 | 30 | 73.72 |
| 07/27/2026 16:10 | 70 | 73.71 |
| 07/27/2026 16:08 | 5 | 73.27 |
| 07/27/2026 16:08 | 5 | 73.29 |
| 07/27/2026 16:08 | 20 | 73.29 |
| 07/27/2026 16:08 | 10 | 73.32 |
| 07/27/2026 16:08 | 10 | 73.36 |
| 07/27/2026 16:08 | 80 | 73.29 |
| 07/27/2026 16:08 | 10 | 73.34 |
| 07/27/2026 16:08 | 25 | 73.32 |
| 07/27/2026 16:08 | 10 | 73.32 |
| 07/27/2026 16:08 | 1 | 73.30 |
| 07/27/2026 16:08 | 2 | 73.30 |
| 07/27/2026 16:08 | 1 | 73.30 |
| 07/27/2026 16:08 | 5 | 73.30 |
| 07/27/2026 16:08 | 100 | 73.30 |
| 07/27/2026 16:08 | 100 | 73.32 |
| 07/27/2026 16:08 | 10 | 73.38 |
| 07/27/2026 15:45 | 120 | 73.50 |
| 07/27/2026 15:45 | 1 | 73.46 |
| 07/27/2026 15:44 | 1 | 73.50 |
| 07/27/2026 15:44 | 1 | 73.50 |
| 07/27/2026 15:41 | 1 | 73.48 |
| 07/27/2026 15:41 | 1 | 73.44 |
| 07/27/2026 15:41 | 15 | 73.42 |
| 07/27/2026 15:38 | 1 | 73.50 |
| 07/27/2026 15:35 | 1 | 73.43 |
| 07/27/2026 15:30 | 1 | 73.34 |
| 07/27/2026 15:30 | 100 | 73.58 |
| 07/27/2026 15:30 | 2694 | 73.34 |
| 07/27/2026 15:30 | 2694 | 73.34 |