Large gap with delayed quotes
|
Last quote
07/20/2026
-
17:37:49
|
Bid
07/20/2026 -
17:30:00
|
Bid Volume |
Ask
07/20/2026 -
17:29:56
|
Ask Volume |
|---|---|---|---|---|
|
82.25
-3.55
(
-4.14% )
|
82.35
|
43 |
82.60
|
31 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/20/2026 17:37 | 5 | 82.25 |
| 07/20/2026 17:37 | 89 | 82.25 |
| 07/20/2026 17:36 | 110 | 82.25 |
| 07/20/2026 17:36 | 484 | 82.25 |
| 07/20/2026 17:35 | 87250 | 82.25 |
| 07/20/2026 17:29 | 81 | 82.30 |
| 07/20/2026 17:29 | 58 | 82.30 |
| 07/20/2026 17:29 | 62 | 82.35 |
| 07/20/2026 17:29 | 62 | 82.40 |
| 07/20/2026 17:29 | 182 | 82.40 |
| 07/20/2026 17:29 | 144 | 82.45 |
| 07/20/2026 17:29 | 18 | 82.45 |
| 07/20/2026 17:29 | 62 | 82.50 |
| 07/20/2026 17:29 | 102 | 82.55 |
| 07/20/2026 17:29 | 63 | 82.50 |
| 07/20/2026 17:29 | 119 | 82.55 |
| 07/20/2026 17:29 | 240 | 82.60 |
| 07/20/2026 17:29 | 60 | 82.70 |
| 07/20/2026 17:29 | 38 | 82.65 |
| 07/20/2026 17:29 | 46 | 82.65 |
| 07/20/2026 17:29 | 52 | 82.65 |
| 07/20/2026 17:29 | 71 | 82.60 |
| 07/20/2026 17:29 | 12 | 82.55 |
| 07/20/2026 17:28 | 42 | 82.60 |
| 07/20/2026 17:28 | 31 | 82.65 |
| 07/20/2026 17:28 | 1 | 82.60 |
| 07/20/2026 17:28 | 1 | 82.60 |
| 07/20/2026 17:28 | 34 | 82.60 |
| 07/20/2026 17:26 | 37 | 82.60 |
| 07/20/2026 17:26 | 150 | 82.55 |
| 07/20/2026 17:25 | 94 | 82.45 |
| 07/20/2026 17:25 | 109 | 82.55 |
| 07/20/2026 17:24 | 40 | 82.50 |
| 07/20/2026 17:23 | 12 | 82.45 |
| 07/20/2026 17:23 | 94 | 82.45 |
| 07/20/2026 17:23 | 7 | 82.50 |
| 07/20/2026 17:23 | 24 | 82.60 |
| 07/20/2026 17:23 | 50 | 82.60 |
| 07/20/2026 17:23 | 14 | 82.60 |
| 07/20/2026 17:23 | 63 | 82.55 |
| 07/20/2026 17:22 | 34 | 82.45 |
| 07/20/2026 17:21 | 93 | 82.40 |
| 07/20/2026 17:21 | 129 | 82.30 |
| 07/20/2026 17:20 | 26 | 82.35 |
| 07/20/2026 17:20 | 44 | 82.40 |
| 07/20/2026 17:17 | 163 | 82.40 |
| 07/20/2026 17:17 | 119 | 82.40 |
| 07/20/2026 17:16 | 26 | 82.35 |
| 07/20/2026 17:16 | 20 | 82.40 |
| 07/20/2026 17:16 | 33 | 82.45 |
| 07/20/2026 17:16 | 28 | 82.35 |
| 07/20/2026 17:15 | 35 | 82.45 |
| 07/20/2026 17:15 | 57 | 82.45 |
| 07/20/2026 17:15 | 15 | 82.40 |
| 07/20/2026 17:15 | 81 | 82.40 |
| 07/20/2026 17:15 | 255 | 82.35 |
| 07/20/2026 17:15 | 37 | 82.20 |
| 07/20/2026 17:15 | 63 | 82.25 |
| 07/20/2026 17:14 | 54 | 82.15 |
| 07/20/2026 17:14 | 42 | 82.20 |
| 07/20/2026 17:14 | 26 | 82.25 |
| 07/20/2026 17:14 | 64 | 82.30 |
| 07/20/2026 17:14 | 62 | 82.25 |
| 07/20/2026 17:13 | 22 | 82.35 |
| 07/20/2026 17:13 | 143 | 82.20 |
| 07/20/2026 17:11 | 26 | 82.40 |
| 07/20/2026 17:11 | 40 | 82.45 |
| 07/20/2026 17:09 | 49 | 82.55 |
| 07/20/2026 17:08 | 42 | 82.55 |
| 07/20/2026 17:08 | 2 | 82.60 |
| 07/20/2026 17:08 | 45 | 82.65 |
| 07/20/2026 17:08 | 141 | 82.60 |
| 07/20/2026 17:08 | 96 | 82.55 |
| 07/20/2026 17:08 | 72 | 82.45 |
| 07/20/2026 17:07 | 70 | 82.35 |
| 07/20/2026 17:07 | 47 | 82.30 |
| 07/20/2026 17:07 | 61 | 82.20 |
| 07/20/2026 17:07 | 72 | 82.20 |
| 07/20/2026 17:05 | 70 | 82.30 |
| 07/20/2026 17:05 | 1 | 82.35 |
| 07/20/2026 17:04 | 29 | 82.40 |
| 07/20/2026 17:02 | 28 | 82.50 |
| 07/20/2026 17:02 | 35 | 82.45 |
| 07/20/2026 17:02 | 124 | 82.40 |
| 07/20/2026 17:02 | 174 | 82.35 |
| 07/20/2026 17:02 | 200 | 82.35 |
| 07/20/2026 17:00 | 10 | 82.25 |
| 07/20/2026 16:58 | 271 | 82.30 |
| 07/20/2026 16:57 | 162 | 82.35 |
| 07/20/2026 16:57 | 50 | 82.35 |
| 07/20/2026 16:57 | 200 | 82.35 |
| 07/20/2026 16:57 | 10 | 82.35 |
| 07/20/2026 16:57 | 41 | 82.35 |
| 07/20/2026 16:57 | 29 | 82.55 |
| 07/20/2026 16:57 | 35 | 82.55 |
| 07/20/2026 16:57 | 238 | 82.55 |
| 07/20/2026 16:57 | 180 | 82.55 |
| 07/20/2026 16:57 | 180 | 82.55 |
| 07/20/2026 16:57 | 142 | 82.55 |
| 07/20/2026 16:57 | 180 | 82.55 |
| 07/20/2026 16:57 | 38 | 82.55 |
| 07/20/2026 16:57 | 173 | 82.55 |
| 07/20/2026 16:57 | 60 | 82.60 |
| 07/20/2026 16:56 | 11 | 82.70 |
| 07/20/2026 16:56 | 4 | 82.75 |
| 07/20/2026 16:56 | 109 | 82.80 |
| 07/20/2026 16:56 | 54 | 82.90 |
| 07/20/2026 16:56 | 37 | 82.85 |
| 07/20/2026 16:56 | 32 | 82.85 |
| 07/20/2026 16:56 | 35 | 82.75 |
| 07/20/2026 16:56 | 35 | 82.75 |
| 07/20/2026 16:56 | 32 | 82.75 |
| 07/20/2026 16:56 | 65 | 82.80 |
| 07/20/2026 16:56 | 165 | 82.75 |
| 07/20/2026 16:55 | 60 | 82.70 |
| 07/20/2026 16:55 | 60 | 82.65 |
| 07/20/2026 16:53 | 164 | 82.75 |
| 07/20/2026 16:51 | 153 | 82.90 |
| 07/20/2026 16:50 | 10 | 82.85 |
| 07/20/2026 16:49 | 100 | 82.85 |
| 07/20/2026 16:48 | 36 | 82.95 |
| 07/20/2026 16:48 | 2 | 83.00 |
| 07/20/2026 16:48 | 18 | 83.10 |
| 07/20/2026 16:46 | 21 | 83.20 |
| 07/20/2026 16:44 | 66 | 83.15 |
| 07/20/2026 16:44 | 174 | 83.10 |
| 07/20/2026 16:39 | 64 | 83.20 |
| 07/20/2026 16:39 | 32 | 83.15 |
| 07/20/2026 16:39 | 98 | 83.10 |
| 07/20/2026 16:37 | 12 | 83.00 |
| 07/20/2026 16:37 | 218 | 83.05 |
| 07/20/2026 16:36 | 54 | 83.10 |
| 07/20/2026 16:36 | 2 | 83.10 |
| 07/20/2026 16:36 | 3 | 83.10 |
| 07/20/2026 16:35 | 112 | 83.15 |
| 07/20/2026 16:34 | 122 | 83.10 |
| 07/20/2026 16:34 | 36 | 83.00 |
| 07/20/2026 16:34 | 29 | 83.15 |
| 07/20/2026 16:32 | 29 | 83.25 |
| 07/20/2026 16:32 | 22 | 83.30 |
| 07/20/2026 16:32 | 26 | 83.40 |
| 07/20/2026 16:32 | 141 | 83.40 |
| 07/20/2026 16:31 | 44 | 83.35 |
| 07/20/2026 16:31 | 4 | 83.35 |
| 07/20/2026 16:31 | 4 | 83.35 |
| 07/20/2026 16:28 | 60 | 83.45 |
| 07/20/2026 16:26 | 190 | 83.35 |
| 07/20/2026 16:26 | 165 | 83.30 |
| 07/20/2026 16:26 | 45 | 83.25 |
| 07/20/2026 16:26 | 46 | 83.25 |
| 07/20/2026 16:26 | 92 | 83.20 |
| 07/20/2026 16:25 | 23 | 82.95 |
| 07/20/2026 16:25 | 108 | 83.00 |
| 07/20/2026 16:25 | 69 | 83.05 |
| 07/20/2026 16:24 | 88 | 83.15 |
| 07/20/2026 16:24 | 109 | 83.10 |
| 07/20/2026 16:23 | 30 | 83.05 |
| 07/20/2026 16:23 | 30 | 83.05 |
| 07/20/2026 16:23 | 56 | 83.05 |
| 07/20/2026 16:23 | 88 | 83.00 |
| 07/20/2026 16:22 | 60 | 82.85 |
| 07/20/2026 16:22 | 62 | 82.80 |
| 07/20/2026 16:21 | 150 | 82.70 |
| 07/20/2026 16:21 | 1 | 82.80 |
| 07/20/2026 16:20 | 3 | 82.85 |
| 07/20/2026 16:20 | 121 | 82.85 |
| 07/20/2026 16:20 | 94 | 82.85 |
| 07/20/2026 16:20 | 14 | 82.85 |
| 07/20/2026 16:20 | 145 | 82.90 |
| 07/20/2026 16:20 | 72 | 82.95 |
| 07/20/2026 16:20 | 16 | 82.95 |
| 07/20/2026 16:19 | 36 | 83.00 |
| 07/20/2026 16:19 | 2 | 83.00 |
| 07/20/2026 16:19 | 3 | 83.00 |
| 07/20/2026 16:19 | 34 | 83.00 |
| 07/20/2026 16:19 | 161 | 83.00 |
| 07/20/2026 16:19 | 80 | 82.90 |
| 07/20/2026 16:18 | 112 | 82.80 |
| 07/20/2026 16:18 | 70 | 82.80 |
| 07/20/2026 16:18 | 147 | 82.70 |
| 07/20/2026 16:17 | 62 | 82.80 |
| 07/20/2026 16:15 | 94 | 82.90 |
| 07/20/2026 16:13 | 144 | 82.80 |
| 07/20/2026 16:13 | 129 | 82.75 |
| 07/20/2026 16:13 | 12 | 82.70 |
| 07/20/2026 16:13 | 114 | 82.70 |
| 07/20/2026 16:11 | 70 | 82.80 |
| 07/20/2026 16:10 | 66 | 82.95 |
| 07/20/2026 16:10 | 2 | 82.95 |
| 07/20/2026 16:10 | 2 | 82.95 |
| 07/20/2026 16:08 | 60 | 83.05 |
| 07/20/2026 16:08 | 125 | 83.15 |
| 07/20/2026 16:07 | 25 | 83.05 |
| 07/20/2026 16:07 | 134 | 83.05 |
| 07/20/2026 16:06 | 25 | 83.15 |
| 07/20/2026 16:06 | 79 | 83.05 |
| 07/20/2026 16:06 | 106 | 83.05 |
| 07/20/2026 16:06 | 2 | 83.15 |
| 07/20/2026 16:06 | 3 | 83.15 |
| 07/20/2026 16:05 | 60 | 83.35 |
| 07/20/2026 16:05 | 7 | 83.35 |
| 07/20/2026 16:05 | 87 | 83.35 |
| 07/20/2026 16:05 | 1112 | 83.30 |
| 07/20/2026 16:05 | 396 | 83.30 |
| 07/20/2026 16:05 | 66 | 83.20 |
| 07/20/2026 16:05 | 27 | 83.25 |
| 07/20/2026 16:04 | 34 | 83.25 |
| 07/20/2026 16:04 | 34 | 83.25 |
| 07/20/2026 16:04 | 140 | 83.20 |
| 07/20/2026 16:02 | 146 | 83.10 |
| 07/20/2026 16:00 | 41 | 82.90 |
| 07/20/2026 15:58 | 108 | 82.90 |
| 07/20/2026 15:57 | 54 | 82.95 |
| 07/20/2026 15:57 | 216 | 83.00 |
| 07/20/2026 15:57 | 55 | 83.05 |
| 07/20/2026 15:56 | 44 | 83.05 |
| 07/20/2026 15:56 | 1436 | 83.30 |
| 07/20/2026 15:56 | 140 | 83.30 |
| 07/20/2026 15:56 | 624 | 83.30 |
| 07/20/2026 15:56 | 545 | 83.30 |
| 07/20/2026 15:56 | 130 | 83.30 |
| 07/20/2026 15:56 | 278 | 83.25 |
| 07/20/2026 15:53 | 68 | 83.10 |
| 07/20/2026 15:53 | 134 | 83.10 |
| 07/20/2026 15:53 | 69 | 83.05 |
| 07/20/2026 15:52 | 20 | 83.00 |
| 07/20/2026 15:52 | 65 | 83.00 |
| 07/20/2026 15:52 | 6 | 83.05 |
| 07/20/2026 15:52 | 220 | 83.05 |
| 07/20/2026 15:51 | 20 | 83.15 |
| 07/20/2026 15:51 | 31 | 83.15 |
| 07/20/2026 15:50 | 36 | 83.35 |
| 07/20/2026 15:44 | 32 | 83.70 |
| 07/20/2026 15:44 | 32 | 83.70 |
| 07/20/2026 15:44 | 50 | 83.70 |
| 07/20/2026 15:44 | 127 | 83.65 |
| 07/20/2026 15:44 | 140 | 83.60 |
| 07/20/2026 15:41 | 104 | 83.45 |
| 07/20/2026 15:41 | 59 | 83.55 |
| 07/20/2026 15:41 | 19 | 83.50 |
| 07/20/2026 15:41 | 119 | 83.50 |
| 07/20/2026 15:38 | 8 | 83.45 |
| 07/20/2026 15:37 | 10 | 83.60 |
| 07/20/2026 15:37 | 21 | 83.60 |
| 07/20/2026 15:37 | 63 | 83.70 |
| 07/20/2026 15:37 | 84 | 83.80 |
| 07/20/2026 15:35 | 72 | 83.75 |
| 07/20/2026 15:34 | 34 | 83.55 |
| 07/20/2026 15:34 | 140 | 83.50 |
| 07/20/2026 15:34 | 100 | 83.50 |
| 07/20/2026 15:34 | 60 | 83.40 |
| 07/20/2026 15:34 | 78 | 83.45 |
| 07/20/2026 15:33 | 58 | 83.85 |
| 07/20/2026 15:33 | 34 | 83.80 |
| 07/20/2026 15:33 | 34 | 83.85 |
| 07/20/2026 15:32 | 35 | 83.95 |
| 07/20/2026 15:32 | 34 | 83.90 |
| 07/20/2026 15:32 | 32 | 83.65 |
| 07/20/2026 15:32 | 159 | 83.65 |
| 07/20/2026 15:32 | 33 | 83.55 |
| 07/20/2026 15:32 | 83 | 83.50 |
| 07/20/2026 15:32 | 70 | 83.35 |
| 07/20/2026 15:32 | 69 | 83.30 |
| 07/20/2026 15:32 | 55 | 83.15 |
| 07/20/2026 15:32 | 35 | 83.10 |
| 07/20/2026 15:31 | 170 | 83.00 |
| 07/20/2026 15:31 | 50 | 83.05 |
| 07/20/2026 15:31 | 36 | 83.15 |
| 07/20/2026 15:30 | 2218 | 83.05 |
| 07/20/2026 15:30 | 48 | 83.15 |
| 07/20/2026 15:27 | 1 | 83.10 |
| 07/20/2026 15:27 | 102 | 83.20 |
| 07/20/2026 15:26 | 330 | 83.05 |
| 07/20/2026 15:25 | 58 | 83.10 |
| 07/20/2026 15:25 | 100 | 83.10 |
| 07/20/2026 15:25 | 58 | 82.95 |
| 07/20/2026 15:25 | 236 | 83.00 |
| 07/20/2026 15:20 | 129 | 83.10 |
| 07/20/2026 15:20 | 4 | 83.15 |
| 07/20/2026 15:20 | 143 | 83.15 |
| 07/20/2026 15:18 | 30 | 83.35 |
| 07/20/2026 15:18 | 73 | 83.30 |
| 07/20/2026 15:18 | 30 | 83.10 |
| 07/20/2026 15:18 | 105 | 83.05 |
| 07/20/2026 15:10 | 77 | 83.00 |
| 07/20/2026 15:10 | 24 | 82.95 |
| 07/20/2026 15:08 | 74 | 82.90 |
| 07/20/2026 15:06 | 100 | 82.80 |
| 07/20/2026 15:06 | 136 | 82.85 |
| 07/20/2026 15:04 | 24 | 82.95 |
| 07/20/2026 15:03 | 34 | 82.85 |
| 07/20/2026 15:03 | 30 | 82.80 |
| 07/20/2026 15:02 | 1 | 82.65 |
| 07/20/2026 15:02 | 100 | 82.65 |
| 07/20/2026 15:01 | 8 | 82.70 |
| 07/20/2026 15:00 | 79 | 82.80 |
| 07/20/2026 15:00 | 122 | 82.80 |
| 07/20/2026 15:00 | 146 | 82.85 |
| 07/20/2026 15:00 | 129 | 83.05 |
| 07/20/2026 14:52 | 118 | 82.90 |
| 07/20/2026 14:52 | 26 | 82.90 |
| 07/20/2026 14:51 | 16 | 83.00 |
| 07/20/2026 14:48 | 119 | 83.15 |
| 07/20/2026 14:48 | 104 | 83.20 |
| 07/20/2026 14:38 | 14 | 83.40 |
| 07/20/2026 14:38 | 127 | 83.45 |
| 07/20/2026 14:38 | 59 | 83.50 |
| 07/20/2026 14:31 | 37 | 83.65 |
| 07/20/2026 14:31 | 54 | 83.60 |
| 07/20/2026 14:31 | 103 | 83.55 |
| 07/20/2026 14:31 | 18 | 83.40 |
| 07/20/2026 14:31 | 18 | 83.30 |
| 07/20/2026 14:30 | 18 | 83.25 |
| 07/20/2026 14:26 | 18 | 83.15 |
| 07/20/2026 14:26 | 46 | 83.05 |
| 07/20/2026 14:23 | 18 | 82.95 |
| 07/20/2026 14:23 | 50 | 82.90 |
| 07/20/2026 14:23 | 31 | 82.90 |
| 07/20/2026 14:23 | 12 | 82.85 |
| 07/20/2026 14:23 | 27 | 82.85 |
| 07/20/2026 14:21 | 27 | 82.95 |
| 07/20/2026 14:19 | 73 | 82.85 |
| 07/20/2026 14:19 | 30 | 82.95 |
| 07/20/2026 14:14 | 81 | 83.05 |
| 07/20/2026 14:14 | 21 | 83.00 |
| 07/20/2026 14:14 | 24 | 83.00 |
| 07/20/2026 14:14 | 42 | 82.95 |
| 07/20/2026 14:14 | 101 | 82.90 |
| 07/20/2026 14:06 | 101 | 82.80 |
| 07/20/2026 14:06 | 99 | 82.80 |
| 07/20/2026 14:06 | 44 | 82.90 |
| 07/20/2026 14:02 | 120 | 83.00 |
| 07/20/2026 14:02 | 42 | 83.10 |
| 07/20/2026 14:02 | 100 | 83.15 |
| 07/20/2026 14:02 | 15 | 83.15 |
| 07/20/2026 14:00 | 179 | 83.30 |
| 07/20/2026 13:54 | 46 | 83.45 |
| 07/20/2026 13:51 | 19 | 83.65 |
| 07/20/2026 13:51 | 106 | 83.60 |
| 07/20/2026 13:49 | 20 | 83.45 |
| 07/20/2026 13:49 | 15 | 83.40 |
| 07/20/2026 13:49 | 87 | 83.35 |
| 07/20/2026 13:47 | 15 | 83.20 |
| 07/20/2026 13:47 | 115 | 83.25 |
| 07/20/2026 13:47 | 15 | 83.30 |
| 07/20/2026 13:47 | 15 | 83.35 |
| 07/20/2026 13:47 | 15 | 83.40 |
| 07/20/2026 13:47 | 103 | 83.40 |
| 07/20/2026 13:47 | 20 | 83.40 |
| 07/20/2026 13:47 | 70 | 83.40 |
| 07/20/2026 13:47 | 250 | 83.40 |
| 07/20/2026 13:47 | 212 | 83.35 |
| 07/20/2026 13:47 | 145 | 83.30 |
| 07/20/2026 13:47 | 61 | 83.25 |
| 07/20/2026 13:47 | 63 | 83.20 |
| 07/20/2026 13:44 | 16 | 83.20 |
| 07/20/2026 13:44 | 160 | 83.25 |
| 07/20/2026 13:43 | 35 | 83.30 |
| 07/20/2026 13:41 | 26 | 83.20 |
| 07/20/2026 13:41 | 21 | 83.30 |
| 07/20/2026 13:41 | 61 | 83.25 |
| 07/20/2026 13:41 | 118 | 83.20 |
| 07/20/2026 13:41 | 141 | 83.10 |
| 07/20/2026 13:41 | 20 | 83.05 |
| 07/20/2026 13:41 | 36 | 83.00 |
| 07/20/2026 13:41 | 60 | 82.95 |
| 07/20/2026 13:40 | 60 | 82.95 |
| 07/20/2026 13:40 | 75 | 82.95 |
| 07/20/2026 13:40 | 54 | 82.90 |
| 07/20/2026 13:40 | 95 | 82.95 |
| 07/20/2026 13:38 | 34 | 83.00 |
| 07/20/2026 13:35 | 20 | 83.15 |
| 07/20/2026 13:35 | 110 | 83.15 |
| 07/20/2026 13:35 | 31 | 83.20 |
| 07/20/2026 13:33 | 51 | 83.30 |
| 07/20/2026 13:33 | 24 | 83.50 |
| 07/20/2026 13:33 | 38 | 83.45 |
| 07/20/2026 13:33 | 6 | 83.35 |
| 07/20/2026 13:33 | 19 | 83.35 |
| 07/20/2026 13:33 | 48 | 83.35 |
| 07/20/2026 13:32 | 35 | 83.30 |
| 07/20/2026 13:32 | 35 | 83.35 |
| 07/20/2026 13:32 | 13 | 83.35 |
| 07/20/2026 13:32 | 11 | 83.35 |
| 07/20/2026 13:31 | 39 | 83.30 |
| 07/20/2026 13:31 | 142 | 83.30 |
| 07/20/2026 13:31 | 162 | 83.35 |
| 07/20/2026 13:30 | 24 | 83.45 |
| 07/20/2026 13:30 | 92 | 83.45 |
| 07/20/2026 13:30 | 30 | 83.60 |
| 07/20/2026 13:30 | 250 | 83.60 |
| 07/20/2026 13:30 | 31 | 83.95 |
| 07/20/2026 13:30 | 31 | 83.75 |
| 07/20/2026 13:30 | 103 | 83.80 |
| 07/20/2026 13:30 | 50 | 83.75 |
| 07/20/2026 13:30 | 44 | 83.75 |
| 07/20/2026 13:30 | 22 | 83.80 |
| 07/20/2026 13:30 | 24 | 83.80 |
| 07/20/2026 13:30 | 20 | 83.60 |
| 07/20/2026 13:30 | 19 | 83.65 |
| 07/20/2026 13:30 | 14 | 83.65 |
| 07/20/2026 13:30 | 19 | 83.80 |
| 07/20/2026 13:30 | 20 | 83.775 |
| 07/20/2026 13:30 | 226 | 83.80 |
| 07/20/2026 13:30 | 24 | 83.80 |
| 07/20/2026 13:30 | 23 | 83.70 |
| 07/20/2026 13:30 | 24 | 83.45 |
| 07/20/2026 13:30 | 50 | 83.30 |
| 07/20/2026 13:30 | 91 | 83.25 |
| 07/20/2026 13:14 | 17 | 83.15 |
| 07/20/2026 13:12 | 18 | 83.20 |
| 07/20/2026 13:11 | 20 | 83.25 |
| 07/20/2026 13:11 | 34 | 83.20 |
| 07/20/2026 13:11 | 37 | 83.20 |
| 07/20/2026 13:11 | 18 | 83.10 |
| 07/20/2026 13:11 | 2 | 83.10 |
| 07/20/2026 13:11 | 20 | 83.10 |
| 07/20/2026 13:11 | 62 | 83.05 |
| 07/20/2026 13:09 | 106 | 83.00 |
| 07/20/2026 13:08 | 20 | 83.05 |
| 07/20/2026 13:07 | 96 | 83.05 |
| 07/20/2026 13:07 | 102 | 83.10 |
| 07/20/2026 13:07 | 34 | 83.05 |
| 07/20/2026 13:07 | 41 | 83.05 |
| 07/20/2026 13:07 | 8 | 83.10 |
| 07/20/2026 13:07 | 36 | 83.10 |
| 07/20/2026 13:07 | 15 | 83.05 |
| 07/20/2026 13:07 | 6 | 83.05 |
| 07/20/2026 13:07 | 45 | 83.05 |
| 07/20/2026 13:07 | 225 | 83.00 |
| 07/20/2026 13:07 | 126 | 83.00 |
| 07/20/2026 13:07 | 155 | 83.00 |
| 07/20/2026 13:03 | 55 | 82.95 |
| 07/20/2026 13:02 | 19 | 82.85 |
| 07/20/2026 13:02 | 43 | 82.85 |
| 07/20/2026 13:02 | 63 | 82.85 |
| 07/20/2026 13:02 | 19 | 82.75 |
| 07/20/2026 13:02 | 6 | 82.85 |
| 07/20/2026 13:02 | 44 | 82.75 |
| 07/20/2026 12:56 | 50 | 82.75 |
| 07/20/2026 12:53 | 28 | 82.70 |
| 07/20/2026 12:53 | 10 | 82.70 |
| 07/20/2026 12:51 | 72 | 82.65 |
| 07/20/2026 12:50 | 20 | 82.65 |
| 07/20/2026 12:50 | 50 | 82.60 |
| 07/20/2026 12:50 | 31 | 82.60 |
| 07/20/2026 12:50 | 367 | 82.55 |
| 07/20/2026 12:50 | 115 | 82.55 |
| 07/20/2026 12:50 | 65 | 82.55 |
| 07/20/2026 12:48 | 31 | 82.45 |
| 07/20/2026 12:48 | 60 | 82.40 |
| 07/20/2026 12:48 | 20 | 82.35 |
| 07/20/2026 12:48 | 10 | 82.35 |
| 07/20/2026 12:48 | 100 | 82.35 |
| 07/20/2026 12:45 | 1 | 82.30 |
| 07/20/2026 12:44 | 65 | 82.40 |
| 07/20/2026 12:44 | 117 | 82.45 |
| 07/20/2026 12:40 | 1 | 82.30 |
| 07/20/2026 12:40 | 13 | 82.30 |
| 07/20/2026 12:40 | 14 | 82.30 |
| 07/20/2026 12:34 | 114 | 82.40 |
| 07/20/2026 12:31 | 21 | 82.35 |
| 07/20/2026 12:30 | 28 | 82.40 |
| 07/20/2026 12:30 | 83 | 82.25 |
| 07/20/2026 12:30 | 11 | 82.25 |
| 07/20/2026 12:29 | 14 | 82.15 |
| 07/20/2026 12:29 | 50 | 82.15 |
| 07/20/2026 12:29 | 64 | 82.15 |
| 07/20/2026 12:29 | 371 | 82.10 |
| 07/20/2026 12:29 | 161 | 82.10 |
| 07/20/2026 12:27 | 65 | 82.15 |
| 07/20/2026 12:27 | 27 | 82.20 |
| 07/20/2026 12:26 | 113 | 82.25 |
| 07/20/2026 12:25 | 12 | 82.20 |
| 07/20/2026 12:25 | 88 | 82.20 |
| 07/20/2026 12:25 | 30 | 82.20 |
| 07/20/2026 12:25 | 87 | 82.20 |
| 07/20/2026 12:25 | 183 | 82.20 |
| 07/20/2026 12:25 | 50 | 82.20 |
| 07/20/2026 12:25 | 200 | 82.20 |
| 07/20/2026 12:25 | 74 | 82.25 |
| 07/20/2026 12:25 | 26 | 82.25 |
| 07/20/2026 12:22 | 100 | 82.40 |
| 07/20/2026 12:22 | 22 | 82.40 |
| 07/20/2026 12:22 | 33 | 82.40 |
| 07/20/2026 12:22 | 50 | 82.40 |
| 07/20/2026 12:18 | 40 | 82.40 |
| 07/20/2026 12:17 | 60 | 82.25 |
| 07/20/2026 12:13 | 60 | 82.35 |
| 07/20/2026 12:13 | 172 | 82.45 |
| 07/20/2026 12:13 | 78 | 82.45 |
| 07/20/2026 12:09 | 50 | 82.30 |
| 07/20/2026 12:09 | 74 | 82.35 |
| 07/20/2026 12:08 | 100 | 82.50 |
| 07/20/2026 12:07 | 100 | 82.35 |
| 07/20/2026 12:06 | 40 | 82.40 |
| 07/20/2026 12:06 | 90 | 82.40 |
| 07/20/2026 12:06 | 20 | 82.40 |
| 07/20/2026 12:01 | 100 | 82.45 |
| 07/20/2026 12:01 | 7 | 82.50 |
| 07/20/2026 12:01 | 90 | 82.50 |
| 07/20/2026 12:01 | 15 | 82.55 |
| 07/20/2026 12:01 | 113 | 82.60 |
| 07/20/2026 11:56 | 2 | 82.75 |
| 07/20/2026 11:56 | 40 | 82.75 |
| 07/20/2026 11:52 | 18 | 82.90 |
| 07/20/2026 11:52 | 73 | 82.85 |
| 07/20/2026 11:52 | 49 | 82.80 |
| 07/20/2026 11:49 | 20 | 82.80 |
| 07/20/2026 11:46 | 84 | 82.80 |
| 07/20/2026 11:43 | 15 | 82.55 |
| 07/20/2026 11:43 | 47 | 82.65 |
| 07/20/2026 11:43 | 10 | 82.70 |
| 07/20/2026 11:43 | 60 | 82.80 |
| 07/20/2026 11:43 | 60 | 82.80 |
| 07/20/2026 11:43 | 60 | 82.80 |
| 07/20/2026 11:43 | 292 | 82.75 |
| 07/20/2026 11:43 | 82 | 82.80 |
| 07/20/2026 11:43 | 90 | 82.85 |
| 07/20/2026 11:42 | 73 | 82.95 |
| 07/20/2026 11:40 | 21 | 83.05 |
| 07/20/2026 11:40 | 36 | 83.05 |
| 07/20/2026 11:40 | 100 | 83.00 |
| 07/20/2026 11:40 | 52 | 82.95 |
| 07/20/2026 11:36 | 68 | 82.60 |
| 07/20/2026 11:36 | 35 | 82.70 |
| 07/20/2026 11:36 | 90 | 82.80 |
| 07/20/2026 11:36 | 100 | 82.90 |
| 07/20/2026 11:36 | 17 | 82.95 |
| 07/20/2026 11:36 | 36 | 82.95 |
| 07/20/2026 11:36 | 7 | 83.20 |
| 07/20/2026 11:36 | 49 | 83.15 |
| 07/20/2026 11:36 | 74 | 83.10 |
| 07/20/2026 11:33 | 56 | 82.85 |
| 07/20/2026 11:33 | 2 | 82.95 |
| 07/20/2026 11:33 | 100 | 82.95 |
| 07/20/2026 11:33 | 100 | 83.00 |
| 07/20/2026 11:33 | 36 | 83.05 |
| 07/20/2026 11:33 | 36 | 83.05 |
| 07/20/2026 11:33 | 29 | 83.10 |
| 07/20/2026 11:31 | 100 | 83.15 |
| 07/20/2026 11:31 | 300 | 83.25 |
| 07/20/2026 11:30 | 75 | 83.25 |
| 07/20/2026 11:30 | 36 | 83.30 |
| 07/20/2026 11:30 | 35 | 83.40 |
| 07/20/2026 11:27 | 35 | 83.10 |
| 07/20/2026 11:27 | 37 | 83.20 |
| 07/20/2026 11:27 | 43 | 83.30 |
| 07/20/2026 11:27 | 75 | 83.30 |
| 07/20/2026 11:27 | 38 | 83.30 |
| 07/20/2026 11:27 | 15 | 83.30 |
| 07/20/2026 11:27 | 38 | 83.30 |
| 07/20/2026 11:27 | 38 | 83.30 |
| 07/20/2026 11:27 | 37 | 83.30 |
| 07/20/2026 11:27 | 66 | 83.30 |
| 07/20/2026 11:27 | 15 | 83.30 |
| 07/20/2026 11:27 | 15 | 83.30 |
| 07/20/2026 11:27 | 111 | 83.30 |
| 07/20/2026 11:22 | 73 | 83.30 |
| 07/20/2026 11:22 | 119 | 83.30 |
| 07/20/2026 11:21 | 40 | 83.15 |
| 07/20/2026 11:21 | 35 | 82.95 |
| 07/20/2026 11:21 | 19 | 82.90 |
| 07/20/2026 11:21 | 52 | 82.95 |
| 07/20/2026 11:21 | 50 | 83.00 |
| 07/20/2026 11:20 | 125 | 83.25 |
| 07/20/2026 11:19 | 36 | 83.15 |
| 07/20/2026 11:19 | 350 | 83.20 |
| 07/20/2026 11:19 | 155 | 83.25 |
| 07/20/2026 11:19 | 34 | 83.30 |
| 07/20/2026 11:19 | 54 | 83.35 |
| 07/20/2026 11:18 | 70 | 83.35 |
| 07/20/2026 11:18 | 31 | 83.50 |
| 07/20/2026 11:18 | 53 | 83.55 |
| 07/20/2026 11:16 | 1 | 83.60 |
| 07/20/2026 11:16 | 215 | 83.50 |
| 07/20/2026 11:16 | 145 | 83.40 |
| 07/20/2026 11:14 | 110 | 83.25 |
| 07/20/2026 11:11 | 48 | 83.00 |
| 07/20/2026 11:08 | 100 | 83.20 |
| 07/20/2026 11:07 | 202 | 83.50 |
| 07/20/2026 11:07 | 34 | 83.50 |
| 07/20/2026 11:07 | 100 | 83.55 |
| 07/20/2026 11:07 | 39 | 83.60 |
| 07/20/2026 11:07 | 33 | 83.65 |
| 07/20/2026 11:07 | 47 | 83.75 |
| 07/20/2026 11:06 | 218 | 83.40 |
| 07/20/2026 11:06 | 34 | 83.15 |
| 07/20/2026 11:06 | 70 | 83.10 |
| 07/20/2026 11:06 | 245 | 83.05 |
| 07/20/2026 11:06 | 47 | 83.00 |
| 07/20/2026 11:06 | 99 | 82.95 |
| 07/20/2026 11:06 | 128 | 82.90 |
| 07/20/2026 11:00 | 35 | 82.75 |
| 07/20/2026 11:00 | 38 | 82.70 |
| 07/20/2026 11:00 | 6 | 82.60 |
| 07/20/2026 10:59 | 31 | 82.60 |
| 07/20/2026 10:54 | 338 | 82.30 |
| 07/20/2026 10:53 | 65 | 82.35 |
| 07/20/2026 10:52 | 81 | 82.35 |
| 07/20/2026 10:52 | 77 | 82.30 |
| 07/20/2026 10:52 | 13 | 82.40 |
| 07/20/2026 10:52 | 37 | 82.40 |
| 07/20/2026 10:49 | 50 | 82.50 |
| 07/20/2026 10:49 | 108 | 82.55 |
| 07/20/2026 10:45 | 360 | 82.50 |
| 07/20/2026 10:45 | 140 | 82.50 |
| 07/20/2026 10:45 | 17 | 82.55 |
| 07/20/2026 10:44 | 12 | 82.55 |
| 07/20/2026 10:44 | 69 | 82.55 |
| 07/20/2026 10:43 | 245 | 82.65 |
| 07/20/2026 10:43 | 60 | 82.65 |
| 07/20/2026 10:43 | 151 | 82.65 |
| 07/20/2026 10:43 | 204 | 82.60 |
| 07/20/2026 10:43 | 67 | 82.50 |
| 07/20/2026 10:38 | 76 | 82.40 |
| 07/20/2026 10:38 | 11 | 82.60 |
| 07/20/2026 10:38 | 69 | 82.60 |
| 07/20/2026 10:38 | 20 | 82.40 |
| 07/20/2026 10:38 | 80 | 82.40 |
| 07/20/2026 10:38 | 7 | 82.50 |
| 07/20/2026 10:37 | 25 | 82.50 |
| 07/20/2026 10:37 | 100 | 82.40 |
| 07/20/2026 10:37 | 26 | 82.45 |
| 07/20/2026 10:37 | 8 | 82.45 |
| 07/20/2026 10:37 | 34 | 82.45 |
| 07/20/2026 10:37 | 34 | 82.45 |
| 07/20/2026 10:37 | 75 | 82.50 |
| 07/20/2026 10:37 | 75 | 82.55 |
| 07/20/2026 10:37 | 70 | 82.60 |
| 07/20/2026 10:37 | 9 | 82.60 |
| 07/20/2026 10:37 | 121 | 82.60 |
| 07/20/2026 10:37 | 136 | 82.70 |
| 07/20/2026 10:37 | 178 | 82.80 |
| 07/20/2026 10:30 | 18 | 83.15 |
| 07/20/2026 10:30 | 100 | 83.25 |
| 07/20/2026 10:29 | 99 | 83.20 |
| 07/20/2026 10:24 | 20 | 83.05 |
| 07/20/2026 10:24 | 37 | 83.00 |
| 07/20/2026 10:24 | 250 | 83.15 |
| 07/20/2026 10:20 | 101 | 82.95 |
| 07/20/2026 10:20 | 33 | 83.15 |
| 07/20/2026 10:20 | 85 | 83.10 |
| 07/20/2026 10:20 | 113 | 83.05 |
| 07/20/2026 10:19 | 13 | 83.10 |
| 07/20/2026 10:17 | 100 | 83.30 |
| 07/20/2026 10:17 | 14 | 83.35 |
| 07/20/2026 10:17 | 11 | 83.35 |
| 07/20/2026 10:17 | 29 | 83.35 |
| 07/20/2026 10:15 | 66 | 83.45 |
| 07/20/2026 10:15 | 26 | 83.45 |
| 07/20/2026 10:15 | 23 | 83.50 |
| 07/20/2026 10:15 | 35 | 83.40 |
| 07/20/2026 10:12 | 38 | 83.30 |
| 07/20/2026 10:12 | 28 | 83.30 |
| 07/20/2026 10:12 | 81 | 83.20 |
| 07/20/2026 10:12 | 50 | 83.15 |
| 07/20/2026 10:11 | 65 | 83.10 |
| 07/20/2026 10:11 | 28 | 83.05 |
| 07/20/2026 10:11 | 38 | 83.00 |
| 07/20/2026 10:10 | 130 | 82.85 |
| 07/20/2026 10:09 | 38 | 82.95 |
| 07/20/2026 10:06 | 100 | 83.00 |
| 07/20/2026 10:05 | 58 | 83.05 |
| 07/20/2026 10:05 | 106 | 83.05 |
| 07/20/2026 10:04 | 28 | 83.05 |
| 07/20/2026 10:04 | 28 | 83.20 |
| 07/20/2026 10:04 | 82 | 83.15 |
| 07/20/2026 10:03 | 72 | 82.80 |
| 07/20/2026 10:03 | 4 | 83.05 |
| 07/20/2026 10:03 | 13 | 83.05 |
| 07/20/2026 10:03 | 13 | 83.05 |
| 07/20/2026 10:03 | 57 | 83.05 |
| 07/20/2026 10:03 | 37 | 83.05 |
| 07/20/2026 10:03 | 213 | 83.10 |
| 07/20/2026 10:03 | 19 | 83.20 |
| 07/20/2026 10:03 | 17 | 83.25 |
| 07/20/2026 09:57 | 78 | 83.35 |
| 07/20/2026 09:57 | 130 | 83.50 |
| 07/20/2026 09:57 | 167 | 83.45 |
| 07/20/2026 09:56 | 73 | 83.35 |
| 07/20/2026 09:56 | 34 | 83.40 |
| 07/20/2026 09:56 | 132 | 83.40 |
| 07/20/2026 09:51 | 70 | 83.60 |
| 07/20/2026 09:51 | 40 | 83.55 |
| 07/20/2026 09:49 | 32 | 83.50 |
| 07/20/2026 09:49 | 49 | 83.60 |
| 07/20/2026 09:49 | 160 | 83.65 |
| 07/20/2026 09:46 | 73 | 83.75 |
| 07/20/2026 09:42 | 10 | 83.65 |
| 07/20/2026 09:38 | 41 | 83.65 |
| 07/20/2026 09:35 | 100 | 83.80 |
| 07/20/2026 09:34 | 50 | 83.90 |
| 07/20/2026 09:34 | 35 | 83.80 |
| 07/20/2026 09:33 | 7 | 83.50 |
| 07/20/2026 09:33 | 103 | 83.50 |
| 07/20/2026 09:33 | 36 | 83.55 |
| 07/20/2026 09:33 | 35 | 83.55 |
| 07/20/2026 09:33 | 40 | 83.50 |
| 07/20/2026 09:32 | 182 | 83.60 |
| 07/20/2026 09:32 | 132 | 83.50 |
| 07/20/2026 09:32 | 86 | 83.35 |
| 07/20/2026 09:32 | 50 | 83.55 |
| 07/20/2026 09:32 | 491 | 83.60 |
| 07/20/2026 09:30 | 60 | 83.80 |
| 07/20/2026 09:30 | 118 | 83.80 |
| 07/20/2026 09:30 | 36 | 83.70 |
| 07/20/2026 09:30 | 36 | 83.75 |
| 07/20/2026 09:30 | 82 | 83.80 |
| 07/20/2026 09:27 | 133 | 83.95 |
| 07/20/2026 09:27 | 131 | 84.05 |
| 07/20/2026 09:27 | 9 | 84.05 |
| 07/20/2026 09:27 | 5 | 84.05 |
| 07/20/2026 09:22 | 39 | 84.10 |
| 07/20/2026 09:21 | 100 | 84.15 |
| 07/20/2026 09:21 | 70 | 84.20 |
| 07/20/2026 09:21 | 6 | 84.20 |
| 07/20/2026 09:21 | 6 | 84.20 |
| 07/20/2026 09:21 | 40 | 84.25 |
| 07/20/2026 09:19 | 38 | 84.05 |
| 07/20/2026 09:18 | 42 | 83.55 |
| 07/20/2026 09:18 | 45 | 83.90 |
| 07/20/2026 09:15 | 71 | 84.25 |
| 07/20/2026 09:15 | 500 | 84.20 |
| 07/20/2026 09:15 | 59 | 84.30 |
| 07/20/2026 09:15 | 64 | 84.40 |
| 07/20/2026 09:11 | 69 | 84.40 |
| 07/20/2026 09:10 | 116 | 84.60 |
| 07/20/2026 09:10 | 122 | 84.65 |
| 07/20/2026 09:09 | 31 | 84.85 |
| 07/20/2026 09:09 | 42 | 84.50 |
| 07/20/2026 09:09 | 618 | 84.50 |
| 07/20/2026 09:09 | 640 | 84.50 |
| 07/20/2026 09:09 | 567 | 84.50 |
| 07/20/2026 09:09 | 133 | 84.55 |
| 07/20/2026 09:05 | 3 | 85.05 |
| 07/20/2026 09:05 | 74 | 85.15 |
| 07/20/2026 09:05 | 4 | 85.00 |
| 07/20/2026 09:05 | 7 | 84.80 |
| 07/20/2026 09:05 | 40 | 84.80 |
| 07/20/2026 09:05 | 35 | 84.80 |
| 07/20/2026 09:05 | 8 | 84.40 |
| 07/20/2026 09:05 | 20 | 84.40 |
| 07/20/2026 09:05 | 20 | 84.40 |
| 07/20/2026 09:05 | 20 | 84.40 |
| 07/20/2026 09:05 | 4 | 84.40 |
| 07/20/2026 09:05 | 4 | 84.40 |
| 07/20/2026 09:05 | 4 | 84.40 |
| 07/20/2026 09:05 | 4 | 84.40 |
| 07/20/2026 09:05 | 100 | 84.40 |
| 07/20/2026 09:05 | 216 | 84.40 |
| 07/20/2026 09:05 | 62 | 84.70 |
| 07/20/2026 09:02 | 8 | 85.00 |
| 07/20/2026 09:02 | 7 | 85.00 |
| 07/20/2026 09:02 | 10 | 84.95 |
| 07/20/2026 09:02 | 100 | 85.00 |
| 07/20/2026 09:02 | 13 | 84.55 |
| 07/20/2026 09:02 | 35 | 85.00 |
| 07/20/2026 09:01 | 53 | 85.70 |
| 07/20/2026 09:01 | 15 | 85.75 |
| 07/20/2026 09:01 | 40 | 85.95 |
| 07/20/2026 09:01 | 42 | 85.80 |
| 07/20/2026 09:00 | 23 | 86.15 |
| 07/20/2026 09:00 | 12 | 87.00 |
| 07/20/2026 09:00 | 453 | 87.00 |
| 07/20/2026 08:00 | 1 | 86.25 |