Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:58
|
Bid Volume |
Ask
08/14/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
104.99
+0.81
(
+0.78% )
|
104.79
|
100 |
105.03
|
800 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 104.99 |
| 08/14/2026 23:20 | � | 104.99 |
| 08/14/2026 22:30 | � | 104.99 |
| 08/14/2026 22:00 | � | 104.99 |
| 08/14/2026 22:00 | 35478 | 104.99 |
| 08/14/2026 21:59 | 1 | 104.98 |
| 08/14/2026 21:59 | 32 | 104.99 |
| 08/14/2026 21:59 | 1 | 105.01 |
| 08/14/2026 21:59 | 1 | 105.02 |
| 08/14/2026 21:59 | 1 | 104.94 |
| 08/14/2026 21:59 | 1 | 104.99 |
| 08/14/2026 21:59 | 9 | 104.96 |
| 08/14/2026 21:59 | 25 | 104.96 |
| 08/14/2026 21:59 | 25 | 104.96 |
| 08/14/2026 21:59 | 25 | 104.96 |
| 08/14/2026 21:59 | 2 | 105.02 |
| 08/14/2026 21:59 | 6 | 105.03 |
| 08/14/2026 21:59 | 43 | 105.03 |
| 08/14/2026 21:59 | 7 | 105.03 |
| 08/14/2026 21:59 | 93 | 105.03 |
| 08/14/2026 21:59 | 7 | 105.02 |
| 08/14/2026 21:59 | 50 | 105.02 |
| 08/14/2026 21:59 | 2 | 104.985 |
| 08/14/2026 21:59 | 43 | 105.02 |
| 08/14/2026 21:59 | 7 | 105.01 |
| 08/14/2026 21:59 | 29 | 105.00 |
| 08/14/2026 21:59 | 29 | 105.00 |
| 08/14/2026 21:59 | 6 | 105.04 |
| 08/14/2026 21:59 | 1 | 105.005 |
| 08/14/2026 21:59 | 100 | 105.005 |
| 08/14/2026 21:59 | 1 | 105.005 |
| 08/14/2026 21:59 | 1 | 105.005 |
| 08/14/2026 21:59 | 1 | 105.005 |
| 08/14/2026 21:59 | 1 | 105.005 |
| 08/14/2026 21:59 | 1 | 105.005 |
| 08/14/2026 21:58 | 100 | 105.06 |
| 08/14/2026 21:58 | 1 | 105.07 |
| 08/14/2026 21:58 | 70 | 105.06 |
| 08/14/2026 21:58 | 29 | 105.06 |
| 08/14/2026 21:58 | 41 | 105.06 |
| 08/14/2026 21:58 | 59 | 105.05 |
| 08/14/2026 21:58 | 30 | 105.06 |
| 08/14/2026 21:58 | 70 | 105.05 |
| 08/14/2026 21:58 | 17 | 105.05 |
| 08/14/2026 21:58 | 13 | 105.05 |
| 08/14/2026 21:58 | 70 | 105.05 |
| 08/14/2026 21:58 | 67 | 105.03 |
| 08/14/2026 21:58 | 49 | 105.00 |
| 08/14/2026 21:58 | 100 | 105.00 |
| 08/14/2026 21:58 | 60 | 105.04 |
| 08/14/2026 21:58 | 40 | 105.03 |
| 08/14/2026 21:58 | 11 | 105.03 |
| 08/14/2026 21:58 | 50 | 105.03 |
| 08/14/2026 21:58 | 50 | 105.03 |
| 08/14/2026 21:58 | 2 | 104.89 |
| 08/14/2026 21:58 | 49 | 104.89 |
| 08/14/2026 21:58 | 100 | 104.85 |
| 08/14/2026 21:58 | 85 | 104.83 |
| 08/14/2026 21:58 | 55 | 104.83 |
| 08/14/2026 21:58 | 32 | 104.83 |
| 08/14/2026 21:58 | 3 | 104.83 |
| 08/14/2026 21:58 | 85 | 104.83 |
| 08/14/2026 21:58 | 100 | 104.83 |
| 08/14/2026 21:58 | 140 | 104.84 |
| 08/14/2026 21:58 | 1 | 104.83 |
| 08/14/2026 21:58 | 97 | 104.85 |
| 08/14/2026 21:58 | 3 | 104.87 |
| 08/14/2026 21:57 | 4 | 105.03 |
| 08/14/2026 21:57 | 3 | 104.95 |
| 08/14/2026 21:57 | 8 | 104.82 |
| 08/14/2026 21:57 | 2 | 104.95 |
| 08/14/2026 21:57 | 59 | 104.975 |
| 08/14/2026 21:56 | 27 | 104.94 |
| 08/14/2026 21:56 | 3 | 104.94 |
| 08/14/2026 21:56 | 77 | 104.93 |
| 08/14/2026 21:56 | 1 | 104.89 |
| 08/14/2026 21:56 | 100 | 104.82 |
| 08/14/2026 21:56 | 26 | 104.83 |
| 08/14/2026 21:56 | 27 | 104.82 |
| 08/14/2026 21:56 | 30 | 104.82 |
| 08/14/2026 21:56 | 26 | 104.82 |
| 08/14/2026 21:56 | 40 | 104.78 |
| 08/14/2026 21:56 | 100 | 104.78 |
| 08/14/2026 21:56 | 30 | 104.83 |
| 08/14/2026 21:56 | 70 | 104.81 |
| 08/14/2026 21:56 | 1 | 104.79 |
| 08/14/2026 21:56 | 100 | 104.79 |
| 08/14/2026 21:56 | 100 | 104.79 |
| 08/14/2026 21:56 | 70 | 104.79 |
| 08/14/2026 21:56 | 13 | 104.79 |
| 08/14/2026 21:56 | 2 | 104.79 |
| 08/14/2026 21:56 | 5 | 104.79 |
| 08/14/2026 21:56 | 170 | 104.79 |
| 08/14/2026 21:56 | 89 | 104.79 |
| 08/14/2026 21:56 | 11 | 104.79 |
| 08/14/2026 21:56 | 30 | 104.80 |
| 08/14/2026 21:56 | 8 | 104.83 |
| 08/14/2026 21:56 | 16 | 104.80 |
| 08/14/2026 21:56 | 5 | 104.80 |
| 08/14/2026 21:56 | 83 | 104.81 |
| 08/14/2026 21:56 | 18 | 104.82 |
| 08/14/2026 21:56 | 22 | 104.82 |
| 08/14/2026 21:56 | 50 | 104.83 |
| 08/14/2026 21:55 | 25 | 104.89 |
| 08/14/2026 21:54 | 25 | 104.88 |
| 08/14/2026 21:54 | 25 | 104.88 |
| 08/14/2026 21:54 | 25 | 104.88 |
| 08/14/2026 21:54 | 25 | 104.88 |
| 08/14/2026 21:54 | 100 | 104.88 |
| 08/14/2026 21:54 | 100 | 104.90 |
| 08/14/2026 21:54 | 32 | 104.90 |
| 08/14/2026 21:54 | 13 | 104.94 |
| 08/14/2026 21:54 | 13 | 105.02 |
| 08/14/2026 21:54 | 68 | 104.90 |
| 08/14/2026 21:54 | 32 | 105.05 |
| 08/14/2026 21:54 | 100 | 105.14 |
| 08/14/2026 21:54 | 100 | 105.13 |
| 08/14/2026 21:54 | 16 | 105.13 |
| 08/14/2026 21:54 | 1 | 104.98 |
| 08/14/2026 21:54 | 23 | 104.94 |
| 08/14/2026 21:54 | 1 | 104.93 |
| 08/14/2026 21:54 | 100 | 104.90 |
| 08/14/2026 21:54 | 140 | 104.89 |
| 08/14/2026 21:54 | 100 | 104.85 |
| 08/14/2026 21:50 | 1 | 104.835 |
| 08/14/2026 21:50 | 18 | 104.84 |
| 08/14/2026 21:50 | 82 | 104.84 |
| 08/14/2026 21:50 | 1 | 104.91 |
| 08/14/2026 21:50 | 61 | 104.91 |
| 08/14/2026 21:50 | 39 | 104.91 |
| 08/14/2026 21:50 | 100 | 104.94 |
| 08/14/2026 21:50 | 13 | 104.94 |
| 08/14/2026 21:50 | 36 | 104.94 |
| 08/14/2026 21:50 | 32 | 104.94 |
| 08/14/2026 21:50 | 30 | 104.97 |
| 08/14/2026 21:50 | 100 | 104.99 |
| 08/14/2026 21:48 | 11 | 105.02 |
| 08/14/2026 21:48 | 1 | 105.02 |
| 08/14/2026 21:48 | 16 | 105.03 |
| 08/14/2026 21:48 | 1 | 105.03 |
| 08/14/2026 21:48 | 1 | 105.03 |
| 08/14/2026 21:48 | 1 | 105.08 |
| 08/14/2026 21:48 | 99 | 105.08 |
| 08/14/2026 21:48 | 1 | 105.08 |
| 08/14/2026 21:47 | 35 | 105.09 |
| 08/14/2026 21:47 | 3 | 105.08 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 3 | 105.055 |
| 08/14/2026 21:47 | 13 | 105.055 |
| 08/14/2026 21:45 | 35 | 105.055 |
| 08/14/2026 21:45 | 35 | 105.055 |
| 08/14/2026 21:44 | 1 | 104.94 |
| 08/14/2026 21:44 | 25 | 104.95 |
| 08/14/2026 21:42 | 13 | 105.05 |
| 08/14/2026 21:39 | 36 | 104.96 |
| 08/14/2026 21:39 | 19 | 104.96 |
| 08/14/2026 21:39 | 7 | 104.99 |
| 08/14/2026 21:39 | 13 | 105.00 |
| 08/14/2026 21:39 | 4 | 105.00 |
| 08/14/2026 21:39 | 100 | 105.00 |
| 08/14/2026 21:39 | 30 | 105.00 |
| 08/14/2026 21:39 | 2 | 105.01 |
| 08/14/2026 21:37 | 13 | 105.115 |
| 08/14/2026 21:33 | 6 | 105.00 |
| 08/14/2026 21:32 | 96 | 104.97 |
| 08/14/2026 21:32 | 4 | 104.97 |
| 08/14/2026 21:32 | 82 | 104.97 |
| 08/14/2026 21:32 | 2 | 104.97 |
| 08/14/2026 21:32 | 100 | 104.93 |
| 08/14/2026 21:32 | 1 | 105.01 |
| 08/14/2026 21:32 | 1 | 105.03 |
| 08/14/2026 21:32 | 1 | 105.03 |
| 08/14/2026 21:32 | 5 | 105.00 |
| 08/14/2026 21:32 | 5 | 105.00 |
| 08/14/2026 21:32 | 18 | 104.99 |
| 08/14/2026 21:32 | 100 | 104.99 |
| 08/14/2026 21:32 | 5 | 105.00 |
| 08/14/2026 21:32 | 10 | 105.00 |
| 08/14/2026 21:32 | 7 | 105.00 |
| 08/14/2026 21:32 | 3 | 105.00 |
| 08/14/2026 21:32 | 15 | 105.12 |
| 08/14/2026 21:30 | 13 | 105.01 |
| 08/14/2026 21:30 | 1 | 105.01 |
| 08/14/2026 21:29 | 10 | 105.15 |
| 08/14/2026 21:29 | 90 | 105.15 |
| 08/14/2026 21:29 | 5 | 105.09 |
| 08/14/2026 21:29 | 25 | 105.09 |
| 08/14/2026 21:29 | 1 | 105.10 |
| 08/14/2026 21:29 | 1 | 105.10 |
| 08/14/2026 21:29 | 1 | 105.10 |
| 08/14/2026 21:29 | 1 | 105.10 |
| 08/14/2026 21:29 | 1 | 105.10 |
| 08/14/2026 21:29 | 1 | 105.16 |
| 08/14/2026 21:29 | 1 | 105.10 |
| 08/14/2026 21:29 | 2 | 105.11 |
| 08/14/2026 21:29 | 1 | 105.11 |
| 08/14/2026 21:29 | 2 | 105.11 |
| 08/14/2026 21:29 | 42 | 105.11 |
| 08/14/2026 21:29 | 100 | 105.11 |
| 08/14/2026 21:29 | 3 | 105.12 |
| 08/14/2026 21:28 | 1 | 105.17 |
| 08/14/2026 21:28 | 3 | 105.17 |
| 08/14/2026 21:28 | 400 | 105.15 |
| 08/14/2026 21:28 | 1 | 105.15 |
| 08/14/2026 21:27 | 6 | 105.20 |
| 08/14/2026 21:25 | 100 | 105.15 |
| 08/14/2026 21:25 | 100 | 105.15 |
| 08/14/2026 21:18 | 2 | 105.08 |
| 08/14/2026 21:18 | 15 | 105.08 |
| 08/14/2026 21:18 | 4 | 105.08 |
| 08/14/2026 21:18 | 1 | 105.08 |
| 08/14/2026 21:17 | 13 | 105.08 |
| 08/14/2026 21:17 | 1 | 105.08 |
| 08/14/2026 21:14 | 34 | 105.01 |
| 08/14/2026 21:14 | 50 | 105.01 |
| 08/14/2026 21:14 | 1 | 105.01 |
| 08/14/2026 21:14 | 88 | 105.04 |
| 08/14/2026 21:14 | 1 | 105.04 |
| 08/14/2026 21:14 | 183 | 105.04 |
| 08/14/2026 21:14 | 1 | 105.04 |
| 08/14/2026 21:14 | 1 | 105.04 |
| 08/14/2026 21:14 | 1 | 105.04 |
| 08/14/2026 21:14 | 1 | 105.04 |
| 08/14/2026 21:14 | 182 | 105.04 |
| 08/14/2026 21:14 | 1 | 105.04 |
| 08/14/2026 21:14 | 1 | 105.04 |
| 08/14/2026 21:14 | 156 | 105.04 |
| 08/14/2026 21:14 | 1 | 105.14 |
| 08/14/2026 21:14 | 1 | 105.13 |
| 08/14/2026 21:14 | 25 | 104.94 |
| 08/14/2026 21:14 | 25 | 104.94 |
| 08/14/2026 21:14 | 25 | 104.94 |
| 08/14/2026 21:14 | 25 | 104.94 |
| 08/14/2026 21:14 | 44 | 104.94 |
| 08/14/2026 21:14 | 56 | 104.94 |
| 08/14/2026 21:14 | 44 | 104.94 |
| 08/14/2026 21:14 | 13 | 105.12 |
| 08/14/2026 21:14 | 37 | 105.11 |
| 08/14/2026 21:14 | 27 | 105.11 |
| 08/14/2026 21:14 | 10 | 105.11 |
| 08/14/2026 21:14 | 37 | 105.10 |
| 08/14/2026 21:14 | 63 | 105.10 |
| 08/14/2026 21:14 | 11 | 105.09 |
| 08/14/2026 21:14 | 100 | 105.03 |
| 08/14/2026 21:14 | 100 | 105.11 |
| 08/14/2026 21:14 | 1 | 105.26 |
| 08/14/2026 21:14 | 3 | 105.26 |
| 08/14/2026 21:14 | 12 | 105.22 |
| 08/14/2026 21:14 | 4 | 105.26 |
| 08/14/2026 21:14 | 3 | 105.25 |
| 08/14/2026 21:14 | 100 | 105.29 |
| 08/14/2026 21:14 | 43 | 105.31 |
| 08/14/2026 21:14 | 12 | 105.29 |
| 08/14/2026 21:14 | 16 | 105.21 |
| 08/14/2026 21:14 | 14 | 105.24 |
| 08/14/2026 21:14 | 1 | 105.30 |
| 08/14/2026 21:14 | 3 | 105.30 |
| 08/14/2026 21:14 | 50 | 105.30 |
| 08/14/2026 21:14 | 50 | 105.30 |
| 08/14/2026 21:14 | 3 | 105.30 |
| 08/14/2026 21:14 | 1 | 105.30 |
| 08/14/2026 21:14 | 1 | 105.30 |
| 08/14/2026 21:14 | 1 | 105.30 |
| 08/14/2026 21:14 | 1 | 105.34 |
| 08/14/2026 21:14 | 1 | 105.33 |
| 08/14/2026 21:14 | 1 | 105.35 |
| 08/14/2026 21:14 | 1 | 105.35 |
| 08/14/2026 21:14 | 25 | 105.40 |
| 08/14/2026 21:14 | 100 | 105.40 |
| 08/14/2026 21:14 | 25 | 105.40 |
| 08/14/2026 21:14 | 50 | 105.40 |
| 08/14/2026 21:14 | 1 | 105.41 |
| 08/14/2026 21:14 | 20 | 105.41 |
| 08/14/2026 21:12 | 13 | 105.66 |
| 08/14/2026 21:12 | 1 | 105.66 |
| 08/14/2026 21:12 | 1 | 105.66 |
| 08/14/2026 21:12 | 1 | 105.66 |
| 08/14/2026 21:10 | 10 | 105.50 |
| 08/14/2026 21:10 | 90 | 105.50 |
| 08/14/2026 21:10 | 74 | 105.50 |
| 08/14/2026 21:10 | 25 | 105.50 |
| 08/14/2026 21:10 | 1 | 105.50 |
| 08/14/2026 21:09 | 2 | 105.66 |
| 08/14/2026 21:09 | 1 | 105.66 |
| 08/14/2026 21:07 | 2 | 105.66 |
| 08/14/2026 21:07 | 5 | 105.65 |
| 08/14/2026 21:07 | 4 | 105.63 |
| 08/14/2026 21:07 | 1 | 105.62 |
| 08/14/2026 21:06 | 1 | 105.56 |
| 08/14/2026 21:05 | 30 | 105.53 |
| 08/14/2026 21:05 | 1 | 105.53 |
| 08/14/2026 21:05 | 36 | 105.53 |
| 08/14/2026 21:05 | 70 | 105.54 |
| 08/14/2026 21:05 | 8 | 105.52 |
| 08/14/2026 21:05 | 8 | 105.52 |
| 08/14/2026 21:05 | 8 | 105.53 |
| 08/14/2026 21:05 | 8 | 105.53 |
| 08/14/2026 21:05 | 1 | 105.59 |
| 08/14/2026 21:04 | 8 | 105.57 |
| 08/14/2026 21:04 | 10 | 105.47 |
| 08/14/2026 21:04 | 58 | 105.46 |
| 08/14/2026 21:04 | 9 | 105.46 |
| 08/14/2026 21:04 | 1 | 105.44 |
| 08/14/2026 21:04 | 5 | 105.395 |
| 08/14/2026 21:04 | 25 | 105.395 |
| 08/14/2026 21:04 | 3 | 105.35 |
| 08/14/2026 21:04 | 5 | 105.38 |
| 08/14/2026 21:04 | 5 | 105.38 |
| 08/14/2026 21:04 | 19 | 105.38 |
| 08/14/2026 21:04 | 100 | 105.38 |
| 08/14/2026 21:04 | 100 | 105.39 |
| 08/14/2026 21:04 | 33 | 105.39 |
| 08/14/2026 21:04 | 3 | 105.39 |
| 08/14/2026 21:04 | 18 | 105.40 |
| 08/14/2026 21:04 | 26 | 105.40 |
| 08/14/2026 21:04 | 165 | 105.40 |
| 08/14/2026 21:04 | 129 | 105.40 |
| 08/14/2026 21:04 | 36 | 105.40 |
| 08/14/2026 21:04 | 62 | 105.40 |
| 08/14/2026 21:04 | 36 | 105.40 |
| 08/14/2026 21:04 | 67 | 105.40 |
| 08/14/2026 21:04 | 25 | 105.40 |
| 08/14/2026 21:04 | 36 | 105.40 |
| 08/14/2026 21:02 | 12 | 105.49 |
| 08/14/2026 20:58 | 18 | 105.40 |
| 08/14/2026 20:57 | 13 | 105.50 |
| 08/14/2026 20:55 | 1 | 105.505 |
| 08/14/2026 20:54 | 3 | 105.44 |
| 08/14/2026 20:54 | 25 | 105.44 |
| 08/14/2026 20:54 | 40 | 105.40 |
| 08/14/2026 20:54 | 100 | 105.40 |
| 08/14/2026 20:54 | 25 | 105.44 |
| 08/14/2026 20:54 | 25 | 105.44 |
| 08/14/2026 20:53 | 2 | 105.47 |
| 08/14/2026 20:53 | 1 | 105.47 |
| 08/14/2026 20:53 | 2 | 105.47 |
| 08/14/2026 20:53 | 1 | 105.47 |
| 08/14/2026 20:52 | 1 | 105.47 |
| 08/14/2026 20:52 | 1 | 105.50 |
| 08/14/2026 20:52 | 13 | 105.50 |
| 08/14/2026 20:51 | 1 | 105.44 |
| 08/14/2026 20:51 | 14 | 105.45 |
| 08/14/2026 20:51 | 86 | 105.49 |
| 08/14/2026 20:51 | 8 | 105.49 |
| 08/14/2026 20:51 | 5 | 105.51 |
| 08/14/2026 20:51 | 1 | 105.51 |
| 08/14/2026 20:50 | 2 | 105.51 |
| 08/14/2026 20:50 | 1 | 105.51 |
| 08/14/2026 20:50 | 1 | 105.51 |
| 08/14/2026 20:50 | 2 | 105.51 |
| 08/14/2026 20:49 | 1 | 105.51 |
| 08/14/2026 20:49 | 2 | 105.51 |
| 08/14/2026 20:49 | 1 | 105.51 |
| 08/14/2026 20:49 | 1 | 105.51 |
| 08/14/2026 20:49 | 1 | 105.51 |
| 08/14/2026 20:49 | 1 | 105.51 |
| 08/14/2026 20:49 | 1 | 105.51 |
| 08/14/2026 20:48 | 1 | 105.49 |
| 08/14/2026 20:48 | 1 | 105.51 |
| 08/14/2026 20:48 | 1 | 105.52 |
| 08/14/2026 20:48 | 1 | 105.52 |
| 08/14/2026 20:47 | 5 | 105.49 |
| 08/14/2026 20:47 | 31 | 105.49 |
| 08/14/2026 20:47 | 1 | 105.49 |
| 08/14/2026 20:47 | 1 | 105.49 |
| 08/14/2026 20:47 | 13 | 105.52 |
| 08/14/2026 20:47 | 30 | 105.52 |
| 08/14/2026 20:47 | 7 | 105.59 |
| 08/14/2026 20:46 | 5 | 105.54 |
| 08/14/2026 20:46 | 1 | 105.60 |
| 08/14/2026 20:46 | 1 | 105.60 |
| 08/14/2026 20:46 | 1 | 105.60 |
| 08/14/2026 20:44 | 1 | 105.61 |
| 08/14/2026 20:44 | 1 | 105.61 |
| 08/14/2026 20:44 | 1 | 105.59 |
| 08/14/2026 20:44 | 1 | 105.58 |
| 08/14/2026 20:44 | 2 | 105.59 |
| 08/14/2026 20:41 | 1 | 105.49 |
| 08/14/2026 20:38 | 3 | 105.49 |
| 08/14/2026 20:38 | 12 | 105.49 |
| 08/14/2026 20:38 | 6 | 105.49 |
| 08/14/2026 20:38 | 3 | 105.50 |
| 08/14/2026 20:37 | 1 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.52 |
| 08/14/2026 20:35 | 5 | 105.52 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.52 |
| 08/14/2026 20:35 | 5 | 105.52 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 5 | 105.50 |
| 08/14/2026 20:35 | 25 | 105.50 |
| 08/14/2026 20:35 | 25 | 105.50 |
| 08/14/2026 20:35 | 40 | 105.50 |
| 08/14/2026 20:35 | 25 | 105.50 |
| 08/14/2026 20:35 | 25 | 105.50 |
| 08/14/2026 20:35 | 1 | 105.50 |
| 08/14/2026 20:35 | 25 | 105.50 |
| 08/14/2026 20:35 | 25 | 105.50 |
| 08/14/2026 20:35 | 25 | 105.50 |
| 08/14/2026 20:35 | 25 | 105.50 |
| 08/14/2026 20:35 | 25 | 105.50 |
| 08/14/2026 20:35 | 25 | 105.50 |
| 08/14/2026 20:35 | 2 | 105.52 |
| 08/14/2026 20:34 | 2 | 105.60 |
| 08/14/2026 20:34 | 9 | 105.52 |
| 08/14/2026 20:34 | 13 | 105.55 |
| 08/14/2026 20:34 | 14 | 105.66 |
| 08/14/2026 20:34 | 5 | 105.66 |
| 08/14/2026 20:34 | 19 | 105.62 |
| 08/14/2026 20:32 | 13 | 105.61 |
| 08/14/2026 20:32 | 3 | 105.61 |
| 08/14/2026 20:32 | 7 | 105.61 |
| 08/14/2026 20:32 | 3 | 105.61 |
| 08/14/2026 20:32 | 1 | 105.61 |
| 08/14/2026 20:31 | 2 | 105.61 |
| 08/14/2026 20:31 | 2 | 105.61 |
| 08/14/2026 20:31 | 3 | 105.61 |
| 08/14/2026 20:31 | 1 | 105.61 |
| 08/14/2026 20:31 | 1 | 105.61 |
| 08/14/2026 20:30 | 3 | 105.50 |
| 08/14/2026 20:27 | 100 | 105.50 |
| 08/14/2026 20:26 | 1 | 105.50 |
| 08/14/2026 20:25 | 1 | 105.54 |
| 08/14/2026 20:25 | 70 | 105.54 |
| 08/14/2026 20:25 | 4 | 105.54 |
| 08/14/2026 20:24 | 1 | 105.66 |
| 08/14/2026 20:24 | 1 | 105.66 |
| 08/14/2026 20:23 | 2 | 105.56 |
| 08/14/2026 20:21 | 30 | 105.63 |
| 08/14/2026 20:21 | 70 | 105.61 |
| 08/14/2026 20:21 | 30 | 105.63 |
| 08/14/2026 20:21 | 70 | 105.61 |
| 08/14/2026 20:21 | 100 | 105.61 |
| 08/14/2026 20:16 | 2 | 105.52 |
| 08/14/2026 20:16 | 1 | 105.51 |
| 08/14/2026 20:16 | 5 | 105.50 |
| 08/14/2026 20:16 | 25 | 105.50 |
| 08/14/2026 20:16 | 5 | 105.50 |
| 08/14/2026 20:16 | 25 | 105.50 |
| 08/14/2026 20:16 | 1 | 105.48 |
| 08/14/2026 20:16 | 1 | 105.47 |
| 08/14/2026 20:15 | 4 | 105.47 |
| 08/14/2026 20:15 | 1 | 105.45 |
| 08/14/2026 20:15 | 1 | 105.43 |
| 08/14/2026 20:15 | 100 | 105.44 |
| 08/14/2026 20:15 | 100 | 105.44 |
| 08/14/2026 20:15 | 1 | 105.44 |
| 08/14/2026 20:15 | 1 | 105.40 |
| 08/14/2026 20:15 | 1 | 105.40 |
| 08/14/2026 20:15 | 1 | 105.40 |
| 08/14/2026 20:15 | 1 | 105.40 |
| 08/14/2026 20:15 | 1 | 105.40 |
| 08/14/2026 20:15 | 1 | 105.40 |
| 08/14/2026 20:15 | 1 | 105.40 |
| 08/14/2026 20:15 | 1 | 105.40 |
| 08/14/2026 20:15 | 1 | 105.40 |
| 08/14/2026 20:15 | 1 | 105.40 |
| 08/14/2026 20:15 | 25 | 105.40 |
| 08/14/2026 20:15 | 70 | 105.40 |
| 08/14/2026 20:15 | 1 | 105.40 |
| 08/14/2026 20:15 | 12 | 105.43 |
| 08/14/2026 20:15 | 1 | 105.43 |
| 08/14/2026 20:15 | 100 | 105.42 |
| 08/14/2026 20:15 | 70 | 105.40 |
| 08/14/2026 20:15 | 70 | 105.38 |
| 08/14/2026 20:15 | 90 | 105.37 |
| 08/14/2026 20:13 | 6 | 105.34 |
| 08/14/2026 20:12 | 9 | 105.34 |
| 08/14/2026 20:11 | 1 | 105.37 |
| 08/14/2026 20:06 | 25 | 105.19 |
| 08/14/2026 20:06 | 1 | 105.06 |
| 08/14/2026 20:06 | 5 | 105.02 |
| 08/14/2026 20:06 | 25 | 105.02 |
| 08/14/2026 20:06 | 25 | 105.02 |
| 08/14/2026 20:06 | 40 | 105.04 |
| 08/14/2026 20:06 | 25 | 105.04 |
| 08/14/2026 20:06 | 5 | 105.04 |
| 08/14/2026 20:06 | 25 | 105.03 |
| 08/14/2026 20:06 | 5 | 105.04 |
| 08/14/2026 20:06 | 5 | 105.23 |
| 08/14/2026 20:06 | 100 | 105.04 |
| 08/14/2026 20:06 | 100 | 105.04 |
| 08/14/2026 20:06 | 70 | 105.04 |
| 08/14/2026 20:06 | 43 | 105.15 |
| 08/14/2026 20:06 | 2 | 105.16 |
| 08/14/2026 20:06 | 25 | 105.16 |
| 08/14/2026 20:06 | 25 | 105.16 |
| 08/14/2026 20:06 | 25 | 105.16 |
| 08/14/2026 20:06 | 100 | 105.20 |
| 08/14/2026 20:05 | 82 | 105.30 |
| 08/14/2026 20:05 | 18 | 105.30 |
| 08/14/2026 20:05 | 16 | 105.30 |
| 08/14/2026 20:05 | 8 | 105.33 |
| 08/14/2026 20:05 | 44 | 105.34 |
| 08/14/2026 20:05 | 1 | 105.44 |
| 08/14/2026 20:05 | 9 | 105.45 |
| 08/14/2026 20:05 | 7 | 105.45 |
| 08/14/2026 20:05 | 15 | 105.47 |
| 08/14/2026 20:05 | 8 | 105.49 |
| 08/14/2026 20:05 | 1 | 105.49 |
| 08/14/2026 20:05 | 3 | 105.50 |
| 08/14/2026 20:05 | 20 | 105.55 |
| 08/14/2026 20:05 | 100 | 105.56 |
| 08/14/2026 20:05 | 1 | 105.61 |
| 08/14/2026 20:04 | 5 | 105.66 |
| 08/14/2026 20:04 | 95 | 105.66 |
| 08/14/2026 20:04 | 5 | 105.66 |
| 08/14/2026 20:04 | 1 | 105.74 |
| 08/14/2026 20:04 | 100 | 105.66 |
| 08/14/2026 20:04 | 70 | 105.67 |
| 08/14/2026 20:04 | 30 | 105.67 |
| 08/14/2026 20:04 | 58 | 105.68 |
| 08/14/2026 20:04 | 5 | 105.68 |
| 08/14/2026 20:00 | 4 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 163 | 105.79 |
| 08/14/2026 20:00 | 63 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 25 | 105.79 |
| 08/14/2026 20:00 | 5 | 105.75 |
| 08/14/2026 20:00 | 5 | 105.75 |
| 08/14/2026 20:00 | 5 | 105.75 |
| 08/14/2026 20:00 | 5 | 105.75 |
| 08/14/2026 20:00 | 5 | 105.75 |
| 08/14/2026 20:00 | 25 | 105.75 |
| 08/14/2026 20:00 | 25 | 105.75 |
| 08/14/2026 20:00 | 25 | 105.75 |
| 08/14/2026 20:00 | 25 | 105.75 |
| 08/14/2026 20:00 | 25 | 105.75 |
| 08/14/2026 20:00 | 25 | 105.75 |
| 08/14/2026 20:00 | 25 | 105.75 |
| 08/14/2026 20:00 | 25 | 105.75 |
| 08/14/2026 19:54 | 1 | 105.75 |
| 08/14/2026 19:53 | 1 | 105.75 |
| 08/14/2026 19:48 | 25 | 105.75 |
| 08/14/2026 19:48 | 4 | 105.75 |
| 08/14/2026 19:48 | 25 | 105.75 |
| 08/14/2026 19:48 | 25 | 105.75 |
| 08/14/2026 19:48 | 14 | 105.75 |
| 08/14/2026 19:48 | 25 | 105.75 |
| 08/14/2026 19:46 | 31 | 105.79 |
| 08/14/2026 19:35 | 3 | 105.75 |
| 08/14/2026 19:35 | 16 | 105.92 |
| 08/14/2026 19:35 | 100 | 105.84 |
| 08/14/2026 19:35 | 51 | 105.84 |
| 08/14/2026 19:35 | 100 | 105.84 |
| 08/14/2026 19:35 | 100 | 105.84 |
| 08/14/2026 19:35 | 1 | 105.84 |
| 08/14/2026 19:35 | 1 | 105.84 |
| 08/14/2026 19:35 | 400 | 105.68 |
| 08/14/2026 19:29 | 21 | 105.51 |
| 08/14/2026 19:29 | 1 | 105.51 |
| 08/14/2026 19:29 | 25 | 105.54 |
| 08/14/2026 19:27 | 500 | 105.65 |
| 08/14/2026 19:23 | 299 | 105.65 |
| 08/14/2026 19:23 | 1 | 105.65 |
| 08/14/2026 19:08 | 1 | 105.67 |
| 08/14/2026 19:07 | 1 | 105.65 |
| 08/14/2026 19:07 | 1 | 105.60 |
| 08/14/2026 19:07 | 30 | 105.46 |
| 08/14/2026 19:07 | 1 | 105.46 |
| 08/14/2026 19:07 | 1 | 105.54 |
| 08/14/2026 19:07 | 26 | 105.65 |
| 08/14/2026 19:07 | 5 | 105.65 |
| 08/14/2026 19:07 | 2 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 1 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:07 | 25 | 105.65 |
| 08/14/2026 19:01 | 25 | 105.68 |
| 08/14/2026 19:01 | 70 | 105.67 |
| 08/14/2026 19:01 | 100 | 105.67 |
| 08/14/2026 19:01 | 30 | 105.53 |
| 08/14/2026 19:01 | 1 | 105.62 |
| 08/14/2026 19:01 | 9 | 105.62 |
| 08/14/2026 19:01 | 9 | 105.62 |
| 08/14/2026 19:01 | 2 | 105.63 |
| 08/14/2026 19:00 | 1 | 105.68 |
| 08/14/2026 19:00 | 3 | 105.64 |
| 08/14/2026 19:00 | 67 | 105.64 |
| 08/14/2026 19:00 | 33 | 105.64 |
| 08/14/2026 19:00 | 67 | 105.64 |
| 08/14/2026 19:00 | 12 | 105.73 |
| 08/14/2026 19:00 | 50 | 105.73 |
| 08/14/2026 19:00 | 33 | 105.64 |
| 08/14/2026 19:00 | 10 | 105.64 |
| 08/14/2026 19:00 | 1 | 105.64 |
| 08/14/2026 19:00 | 2 | 105.64 |
| 08/14/2026 19:00 | 1 | 105.64 |
| 08/14/2026 19:00 | 3 | 105.64 |
| 08/14/2026 19:00 | 1 | 105.67 |
| 08/14/2026 19:00 | 6 | 105.67 |
| 08/14/2026 19:00 | 1 | 105.69 |
| 08/14/2026 18:58 | 291 | 105.79 |
| 08/14/2026 18:58 | 2 | 105.76 |
| 08/14/2026 18:57 | 2 | 105.75 |
| 08/14/2026 18:54 | 100 | 105.75 |
| 08/14/2026 18:47 | 31 | 105.77 |
| 08/14/2026 18:46 | 1 | 105.81 |
| 08/14/2026 18:45 | 95 | 105.70 |
| 08/14/2026 18:45 | 5 | 105.72 |
| 08/14/2026 18:45 | 7 | 105.77 |
| 08/14/2026 18:45 | 82 | 105.79 |
| 08/14/2026 18:45 | 85 | 105.79 |
| 08/14/2026 18:45 | 100 | 105.79 |
| 08/14/2026 18:45 | 1 | 105.80 |
| 08/14/2026 18:45 | 1 | 105.81 |
| 08/14/2026 18:45 | 4 | 105.80 |
| 08/14/2026 18:45 | 100 | 105.80 |
| 08/14/2026 18:45 | 100 | 105.81 |
| 08/14/2026 18:45 | 1 | 105.88 |
| 08/14/2026 18:45 | 1 | 105.87 |
| 08/14/2026 18:45 | 1 | 105.87 |
| 08/14/2026 18:45 | 1 | 105.88 |
| 08/14/2026 18:45 | 1 | 105.88 |
| 08/14/2026 18:45 | 1 | 105.87 |
| 08/14/2026 18:44 | 1 | 105.89 |
| 08/14/2026 18:44 | 1 | 105.88 |
| 08/14/2026 18:42 | 1 | 106.00 |
| 08/14/2026 18:40 | 9 | 105.84 |
| 08/14/2026 18:40 | 49 | 105.85 |
| 08/14/2026 18:39 | 4 | 105.96 |
| 08/14/2026 18:38 | 25 | 105.94 |
| 08/14/2026 18:38 | 1 | 105.94 |
| 08/14/2026 18:34 | 1 | 106.07 |
| 08/14/2026 18:34 | 1 | 106.08 |
| 08/14/2026 18:34 | 1 | 106.06 |
| 08/14/2026 18:33 | 1 | 106.05 |
| 08/14/2026 18:31 | 1 | 106.02 |
| 08/14/2026 18:28 | 100 | 105.88 |
| 08/14/2026 18:28 | 23 | 105.87 |
| 08/14/2026 18:28 | 26 | 105.86 |
| 08/14/2026 18:28 | 112 | 105.83 |
| 08/14/2026 18:28 | 4 | 105.83 |
| 08/14/2026 18:28 | 71 | 105.80 |
| 08/14/2026 18:28 | 3 | 105.78 |
| 08/14/2026 18:28 | 3 | 105.83 |
| 08/14/2026 18:28 | 100 | 105.78 |
| 08/14/2026 18:28 | 100 | 105.89 |
| 08/14/2026 18:28 | 1 | 105.99 |
| 08/14/2026 18:28 | 100 | 105.90 |
| 08/14/2026 18:28 | 26 | 105.90 |
| 08/14/2026 18:27 | 30 | 106.08 |
| 08/14/2026 18:27 | 70 | 106.06 |
| 08/14/2026 18:27 | 12 | 106.05 |
| 08/14/2026 18:27 | 4 | 106.10 |
| 08/14/2026 18:27 | 12 | 106.05 |
| 08/14/2026 18:27 | 13 | 106.05 |
| 08/14/2026 18:27 | 3 | 106.00 |
| 08/14/2026 18:27 | 49 | 105.94 |
| 08/14/2026 18:27 | 51 | 105.94 |
| 08/14/2026 18:27 | 49 | 105.94 |
| 08/14/2026 18:27 | 1 | 105.91 |
| 08/14/2026 18:27 | 1 | 105.91 |
| 08/14/2026 18:27 | 1 | 105.91 |
| 08/14/2026 18:27 | 1 | 105.91 |
| 08/14/2026 18:27 | 1 | 105.91 |
| 08/14/2026 18:27 | 1 | 105.91 |
| 08/14/2026 18:27 | 1 | 105.91 |
| 08/14/2026 18:27 | 1 | 105.91 |
| 08/14/2026 18:27 | 1 | 105.91 |
| 08/14/2026 18:27 | 1 | 105.91 |
| 08/14/2026 18:26 | 1 | 105.91 |
| 08/14/2026 18:26 | 1 | 105.91 |
| 08/14/2026 18:26 | 1 | 105.93 |
| 08/14/2026 18:26 | 1 | 105.93 |
| 08/14/2026 18:26 | 1 | 105.93 |
| 08/14/2026 18:26 | 1 | 105.93 |
| 08/14/2026 18:26 | 1 | 105.93 |
| 08/14/2026 18:26 | 1 | 105.93 |
| 08/14/2026 18:26 | 1 | 105.93 |
| 08/14/2026 18:26 | 1 | 105.93 |
| 08/14/2026 18:26 | 1 | 105.93 |
| 08/14/2026 18:26 | 1 | 105.90 |
| 08/14/2026 18:25 | 100 | 105.94 |
| 08/14/2026 18:25 | 9 | 105.94 |
| 08/14/2026 18:25 | 1 | 105.94 |
| 08/14/2026 18:25 | 55 | 105.94 |
| 08/14/2026 18:25 | 20 | 105.94 |
| 08/14/2026 18:25 | 9 | 105.94 |
| 08/14/2026 18:25 | 27 | 105.94 |
| 08/14/2026 18:25 | 28 | 105.92 |
| 08/14/2026 18:25 | 1 | 105.92 |
| 08/14/2026 18:18 | 25 | 105.84 |
| 08/14/2026 18:18 | 25 | 105.84 |
| 08/14/2026 18:18 | 25 | 105.84 |
| 08/14/2026 18:18 | 25 | 105.84 |