Large gap with delayed quotes
|
Last quote
08/13/2026
-
17:02:19
|
Bid
08/13/2026 -
17:03:26
|
Bid Volume |
Ask
08/13/2026 -
17:03:23
|
Ask Volume |
|---|---|---|---|---|
|
77.20
+1.20
(
+1.58% )
|
77.15
|
39 |
77.20
|
92 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/13/2026 17:02 | 8 | 77.20 |
| 08/13/2026 17:01 | 97 | 77.15 |
| 08/13/2026 16:59 | 15 | 77.15 |
| 08/13/2026 16:59 | 39 | 77.15 |
| 08/13/2026 16:59 | 62 | 77.20 |
| 08/13/2026 16:59 | 87 | 77.25 |
| 08/13/2026 16:59 | 5 | 77.25 |
| 08/13/2026 16:59 | 7 | 77.25 |
| 08/13/2026 16:59 | 19 | 77.25 |
| 08/13/2026 16:59 | 40 | 77.25 |
| 08/13/2026 16:59 | 43 | 77.25 |
| 08/13/2026 16:59 | 38 | 77.25 |
| 08/13/2026 16:59 | 21 | 77.25 |
| 08/13/2026 16:59 | 21 | 77.25 |
| 08/13/2026 16:59 | 21 | 77.25 |
| 08/13/2026 16:59 | 21 | 77.25 |
| 08/13/2026 16:59 | 21 | 77.25 |
| 08/13/2026 16:59 | 21 | 77.25 |
| 08/13/2026 16:59 | 21 | 77.25 |
| 08/13/2026 16:59 | 18 | 77.25 |
| 08/13/2026 16:59 | 21 | 77.25 |
| 08/13/2026 16:59 | 21 | 77.25 |
| 08/13/2026 16:59 | 87 | 77.25 |
| 08/13/2026 16:59 | 21 | 77.25 |
| 08/13/2026 16:59 | 130 | 77.25 |
| 08/13/2026 16:59 | 9 | 77.15 |
| 08/13/2026 16:59 | 29 | 77.15 |
| 08/13/2026 16:59 | 20 | 77.10 |
| 08/13/2026 16:59 | 368 | 77.10 |
| 08/13/2026 16:55 | 18 | 77.10 |
| 08/13/2026 16:55 | 9 | 77.10 |
| 08/13/2026 16:54 | 14 | 77.05 |
| 08/13/2026 16:54 | 38 | 77.05 |
| 08/13/2026 16:54 | 8 | 77.05 |
| 08/13/2026 16:54 | 13 | 77.05 |
| 08/13/2026 16:52 | 7 | 77.20 |
| 08/13/2026 16:52 | 46 | 77.20 |
| 08/13/2026 16:52 | 38 | 77.25 |
| 08/13/2026 16:52 | 16 | 77.30 |
| 08/13/2026 16:52 | 5 | 77.25 |
| 08/13/2026 16:51 | 67 | 77.25 |
| 08/13/2026 16:51 | 36 | 77.20 |
| 08/13/2026 16:51 | 44 | 77.20 |
| 08/13/2026 16:51 | 33 | 77.25 |
| 08/13/2026 16:50 | 37 | 77.30 |
| 08/13/2026 16:49 | 9 | 77.35 |
| 08/13/2026 16:49 | 74 | 77.30 |
| 08/13/2026 16:47 | 37 | 77.30 |
| 08/13/2026 16:47 | 8 | 77.325 |
| 08/13/2026 16:47 | 109 | 77.35 |
| 08/13/2026 16:47 | 36 | 77.35 |
| 08/13/2026 16:47 | 13 | 77.35 |
| 08/13/2026 16:47 | 39 | 77.25 |
| 08/13/2026 16:47 | 20 | 77.25 |
| 08/13/2026 16:47 | 24 | 77.20 |
| 08/13/2026 16:47 | 24 | 77.20 |
| 08/13/2026 16:47 | 24 | 77.20 |
| 08/13/2026 16:47 | 24 | 77.20 |
| 08/13/2026 16:47 | 31 | 77.20 |
| 08/13/2026 16:47 | 24 | 77.20 |
| 08/13/2026 16:47 | 24 | 77.20 |
| 08/13/2026 16:47 | 27 | 77.20 |
| 08/13/2026 16:47 | 9 | 77.15 |
| 08/13/2026 16:47 | 24 | 77.20 |
| 08/13/2026 16:47 | 122 | 77.20 |
| 08/13/2026 16:47 | 48 | 77.15 |
| 08/13/2026 16:47 | 70 | 77.15 |
| 08/13/2026 16:46 | 35 | 77.05 |
| 08/13/2026 16:46 | 32 | 77.05 |
| 08/13/2026 16:46 | 74 | 77.15 |
| 08/13/2026 16:46 | 31 | 77.25 |
| 08/13/2026 16:46 | 13 | 77.20 |
| 08/13/2026 16:46 | 124 | 77.15 |
| 08/13/2026 16:46 | 13 | 77.20 |
| 08/13/2026 16:46 | 62 | 77.15 |
| 08/13/2026 16:46 | 14 | 77.20 |
| 08/13/2026 16:46 | 104 | 77.15 |
| 08/13/2026 16:46 | 262 | 77.10 |
| 08/13/2026 16:46 | 113 | 77.05 |
| 08/13/2026 16:46 | 56 | 77.00 |
| 08/13/2026 16:46 | 7 | 77.00 |
| 08/13/2026 16:45 | 37 | 76.95 |
| 08/13/2026 16:45 | 68 | 76.95 |
| 08/13/2026 16:41 | 12 | 77.00 |
| 08/13/2026 16:41 | 9 | 77.00 |
| 08/13/2026 16:41 | 158 | 76.95 |
| 08/13/2026 16:41 | 115 | 77.00 |
| 08/13/2026 16:39 | 40 | 77.05 |
| 08/13/2026 16:38 | 100 | 77.05 |
| 08/13/2026 16:38 | 215 | 77.00 |
| 08/13/2026 16:35 | 214 | 76.95 |
| 08/13/2026 16:35 | 43 | 77.00 |
| 08/13/2026 16:35 | 8 | 76.95 |
| 08/13/2026 16:35 | 79 | 76.925 |
| 08/13/2026 16:35 | 38 | 76.95 |
| 08/13/2026 16:34 | 62 | 77.00 |
| 08/13/2026 16:34 | 425 | 77.05 |
| 08/13/2026 16:34 | 47 | 76.95 |
| 08/13/2026 16:34 | 1 | 76.95 |
| 08/13/2026 16:34 | 39 | 76.95 |
| 08/13/2026 16:31 | 9 | 76.85 |
| 08/13/2026 16:30 | 90 | 76.85 |
| 08/13/2026 16:30 | 21 | 76.90 |
| 08/13/2026 16:30 | 31 | 76.90 |
| 08/13/2026 16:30 | 51 | 76.90 |
| 08/13/2026 16:30 | 176 | 76.90 |
| 08/13/2026 16:30 | 106 | 76.95 |
| 08/13/2026 16:27 | 11 | 77.00 |
| 08/13/2026 16:27 | 5 | 77.00 |
| 08/13/2026 16:23 | 65 | 77.00 |
| 08/13/2026 16:20 | 16 | 77.00 |
| 08/13/2026 16:20 | 31 | 76.95 |
| 08/13/2026 16:20 | 186 | 76.90 |
| 08/13/2026 16:19 | 44 | 76.90 |
| 08/13/2026 16:19 | 44 | 76.75 |
| 08/13/2026 16:19 | 184 | 76.80 |
| 08/13/2026 16:19 | 166 | 76.85 |
| 08/13/2026 16:19 | 60 | 76.90 |
| 08/13/2026 16:19 | 131 | 76.90 |
| 08/13/2026 16:18 | 7 | 77.00 |
| 08/13/2026 16:17 | 49 | 76.95 |
| 08/13/2026 16:17 | 49 | 76.95 |
| 08/13/2026 16:17 | 8 | 77.00 |
| 08/13/2026 16:17 | 1 | 76.95 |
| 08/13/2026 16:17 | 50 | 76.95 |
| 08/13/2026 16:17 | 50 | 76.90 |
| 08/13/2026 16:13 | 33 | 76.95 |
| 08/13/2026 16:13 | 32 | 76.85 |
| 08/13/2026 16:13 | 84 | 76.95 |
| 08/13/2026 16:13 | 221 | 76.95 |
| 08/13/2026 16:13 | 79 | 76.95 |
| 08/13/2026 16:08 | 33 | 76.90 |
| 08/13/2026 16:05 | 7 | 76.90 |
| 08/13/2026 16:04 | 88 | 76.85 |
| 08/13/2026 16:04 | 9 | 76.90 |
| 08/13/2026 16:04 | 117 | 76.85 |
| 08/13/2026 16:03 | 6 | 76.95 |
| 08/13/2026 16:02 | 11 | 76.90 |
| 08/13/2026 16:02 | 74 | 76.85 |
| 08/13/2026 16:02 | 13 | 76.85 |
| 08/13/2026 16:02 | 53 | 76.80 |
| 08/13/2026 16:02 | 116 | 76.80 |
| 08/13/2026 16:00 | 19 | 76.75 |
| 08/13/2026 16:00 | 88 | 76.70 |
| 08/13/2026 16:00 | 167 | 76.80 |
| 08/13/2026 15:59 | 22 | 76.85 |
| 08/13/2026 15:59 | 21 | 76.85 |
| 08/13/2026 15:59 | 55 | 76.85 |
| 08/13/2026 15:59 | 198 | 76.90 |
| 08/13/2026 15:59 | 17 | 76.95 |
| 08/13/2026 15:59 | 15 | 76.95 |
| 08/13/2026 15:59 | 20 | 77.00 |
| 08/13/2026 15:59 | 81 | 76.85 |
| 08/13/2026 15:59 | 39 | 76.80 |
| 08/13/2026 15:59 | 58 | 76.80 |
| 08/13/2026 15:58 | 7 | 76.80 |
| 08/13/2026 15:58 | 15 | 76.80 |
| 08/13/2026 15:58 | 60 | 76.75 |
| 08/13/2026 15:57 | 18 | 76.70 |
| 08/13/2026 15:56 | 28 | 76.65 |
| 08/13/2026 15:56 | 45 | 76.65 |
| 08/13/2026 15:56 | 98 | 76.60 |
| 08/13/2026 15:56 | 169 | 76.55 |
| 08/13/2026 15:55 | 66 | 76.50 |
| 08/13/2026 15:54 | 26 | 76.55 |
| 08/13/2026 15:54 | 350 | 76.50 |
| 08/13/2026 15:54 | 18 | 76.55 |
| 08/13/2026 15:54 | 196 | 76.50 |
| 08/13/2026 15:52 | 37 | 76.45 |
| 08/13/2026 15:51 | 13 | 76.50 |
| 08/13/2026 15:49 | 28 | 76.45 |
| 08/13/2026 15:49 | 155 | 76.45 |
| 08/13/2026 15:47 | 27 | 76.55 |
| 08/13/2026 15:47 | 47 | 76.50 |
| 08/13/2026 15:47 | 257 | 76.45 |
| 08/13/2026 15:44 | 56 | 76.45 |
| 08/13/2026 15:44 | 14 | 76.50 |
| 08/13/2026 15:42 | 61 | 76.50 |
| 08/13/2026 15:42 | 125 | 76.55 |
| 08/13/2026 15:41 | 8 | 76.65 |
| 08/13/2026 15:41 | 51 | 76.60 |
| 08/13/2026 15:41 | 34 | 76.60 |
| 08/13/2026 15:40 | 16 | 76.55 |
| 08/13/2026 15:40 | 9 | 76.55 |
| 08/13/2026 15:40 | 125 | 76.50 |
| 08/13/2026 15:39 | 39 | 76.45 |
| 08/13/2026 15:39 | 153 | 76.50 |
| 08/13/2026 15:39 | 39 | 76.50 |
| 08/13/2026 15:39 | 208 | 76.50 |
| 08/13/2026 15:37 | 56 | 76.45 |
| 08/13/2026 15:36 | 65 | 76.45 |
| 08/13/2026 15:35 | 16 | 76.45 |
| 08/13/2026 15:35 | 162 | 76.50 |
| 08/13/2026 15:35 | 39 | 76.40 |
| 08/13/2026 15:34 | 14 | 76.40 |
| 08/13/2026 15:34 | 30 | 76.30 |
| 08/13/2026 15:33 | 91 | 76.40 |
| 08/13/2026 15:33 | 17 | 76.40 |
| 08/13/2026 15:32 | 50 | 76.40 |
| 08/13/2026 15:31 | 11 | 76.65 |
| 08/13/2026 15:31 | 84 | 76.60 |
| 08/13/2026 15:29 | 1 | 76.50 |
| 08/13/2026 15:28 | 39 | 76.55 |
| 08/13/2026 15:28 | 20 | 76.50 |
| 08/13/2026 15:28 | 12 | 76.50 |
| 08/13/2026 15:25 | 6 | 76.60 |
| 08/13/2026 15:25 | 75 | 76.55 |
| 08/13/2026 15:22 | 17 | 76.70 |
| 08/13/2026 15:22 | 120 | 76.70 |
| 08/13/2026 15:20 | 34 | 76.65 |
| 08/13/2026 15:18 | 10 | 76.70 |
| 08/13/2026 15:14 | 68 | 76.80 |
| 08/13/2026 15:14 | 160 | 76.90 |
| 08/13/2026 15:14 | 50 | 76.85 |
| 08/13/2026 15:14 | 31 | 76.90 |
| 08/13/2026 15:14 | 18 | 76.85 |
| 08/13/2026 15:14 | 34 | 76.95 |
| 08/13/2026 15:14 | 46 | 77.10 |
| 08/13/2026 15:14 | 31 | 76.90 |
| 08/13/2026 15:14 | 32 | 76.95 |
| 08/13/2026 15:14 | 32 | 76.95 |
| 08/13/2026 15:14 | 60 | 76.90 |
| 08/13/2026 15:14 | 25 | 76.95 |
| 08/13/2026 15:14 | 38 | 76.95 |
| 08/13/2026 15:14 | 31 | 77.00 |
| 08/13/2026 15:14 | 43 | 77.05 |
| 08/13/2026 15:14 | 38 | 77.125 |
| 08/13/2026 15:14 | 65 | 77.125 |
| 08/13/2026 15:14 | 5 | 77.05 |
| 08/13/2026 15:14 | 47 | 77.00 |
| 08/13/2026 15:14 | 35 | 77.05 |
| 08/13/2026 15:14 | 31 | 77.00 |
| 08/13/2026 15:14 | 18 | 77.00 |
| 08/13/2026 15:14 | 83 | 77.00 |
| 08/13/2026 15:14 | 35 | 76.95 |
| 08/13/2026 15:14 | 26 | 76.90 |
| 08/13/2026 15:14 | 33 | 76.90 |
| 08/13/2026 15:14 | 191 | 76.90 |
| 08/13/2026 15:14 | 73 | 76.85 |
| 08/13/2026 15:14 | 306 | 76.80 |
| 08/13/2026 15:14 | 730 | 76.75 |
| 08/13/2026 15:14 | 309 | 76.70 |
| 08/13/2026 15:14 | 228 | 76.65 |
| 08/13/2026 15:14 | 329 | 76.60 |
| 08/13/2026 15:14 | 116 | 76.55 |
| 08/13/2026 15:10 | 7 | 76.60 |
| 08/13/2026 15:10 | 37 | 76.60 |
| 08/13/2026 15:07 | 11 | 76.60 |
| 08/13/2026 15:07 | 132 | 76.55 |
| 08/13/2026 15:01 | 73 | 76.60 |
| 08/13/2026 14:52 | 50 | 76.70 |
| 08/13/2026 14:49 | 10 | 76.75 |
| 08/13/2026 14:49 | 5 | 76.75 |
| 08/13/2026 14:48 | 29 | 76.75 |
| 08/13/2026 14:48 | 39 | 76.70 |
| 08/13/2026 14:48 | 47 | 76.70 |
| 08/13/2026 14:48 | 8 | 76.65 |
| 08/13/2026 14:48 | 55 | 76.65 |
| 08/13/2026 14:48 | 195 | 76.60 |
| 08/13/2026 14:43 | 35 | 76.55 |
| 08/13/2026 14:35 | 20 | 76.70 |
| 08/13/2026 14:34 | 48 | 76.70 |
| 08/13/2026 14:34 | 211 | 76.70 |
| 08/13/2026 14:33 | 35 | 76.65 |
| 08/13/2026 14:32 | 195 | 76.60 |
| 08/13/2026 14:30 | 1 | 76.70 |
| 08/13/2026 14:30 | 85 | 76.75 |
| 08/13/2026 14:25 | 14 | 76.80 |
| 08/13/2026 14:25 | 77 | 76.70 |
| 08/13/2026 14:24 | 13 | 76.75 |
| 08/13/2026 14:24 | 31 | 76.75 |
| 08/13/2026 14:23 | 19 | 76.75 |
| 08/13/2026 14:23 | 17 | 76.75 |
| 08/13/2026 14:23 | 39 | 76.80 |
| 08/13/2026 14:23 | 95 | 76.75 |
| 08/13/2026 14:15 | 42 | 76.70 |
| 08/13/2026 14:09 | 33 | 76.75 |
| 08/13/2026 14:08 | 18 | 76.75 |
| 08/13/2026 14:05 | 56 | 76.85 |
| 08/13/2026 14:05 | 31 | 76.95 |
| 08/13/2026 14:05 | 113 | 77.00 |
| 08/13/2026 14:05 | 56 | 77.10 |
| 08/13/2026 14:04 | 99 | 77.05 |
| 08/13/2026 14:04 | 118 | 77.05 |
| 08/13/2026 14:04 | 56 | 77.05 |
| 08/13/2026 14:04 | 43 | 77.05 |
| 08/13/2026 14:04 | 59 | 77.00 |
| 08/13/2026 14:04 | 33 | 77.00 |
| 08/13/2026 14:04 | 48 | 76.90 |
| 08/13/2026 14:04 | 80 | 76.90 |
| 08/13/2026 14:03 | 23 | 76.90 |
| 08/13/2026 14:03 | 6 | 76.90 |
| 08/13/2026 14:03 | 244 | 76.90 |
| 08/13/2026 14:02 | 36 | 76.85 |
| 08/13/2026 14:02 | 14 | 76.875 |
| 08/13/2026 14:02 | 56 | 76.80 |
| 08/13/2026 14:02 | 406 | 76.85 |
| 08/13/2026 14:02 | 399 | 76.80 |
| 08/13/2026 14:02 | 222 | 76.75 |
| 08/13/2026 13:57 | 42 | 76.85 |
| 08/13/2026 13:56 | 26 | 76.90 |
| 08/13/2026 13:55 | 53 | 76.85 |
| 08/13/2026 13:54 | 118 | 76.90 |
| 08/13/2026 13:51 | 16 | 77.00 |
| 08/13/2026 13:51 | 69 | 76.95 |
| 08/13/2026 13:49 | 40 | 77.00 |
| 08/13/2026 13:44 | 44 | 77.00 |
| 08/13/2026 13:44 | 150 | 76.95 |
| 08/13/2026 13:43 | 50 | 77.00 |
| 08/13/2026 13:39 | 9 | 77.05 |
| 08/13/2026 13:39 | 56 | 77.00 |
| 08/13/2026 13:39 | 8 | 77.05 |
| 08/13/2026 13:39 | 56 | 76.95 |
| 08/13/2026 13:38 | 26 | 76.95 |
| 08/13/2026 13:38 | 172 | 76.90 |
| 08/13/2026 13:38 | 30 | 76.90 |
| 08/13/2026 13:37 | 56 | 76.85 |
| 08/13/2026 13:34 | 38 | 76.85 |
| 08/13/2026 13:32 | 93 | 76.90 |
| 08/13/2026 13:30 | 15 | 77.05 |
| 08/13/2026 13:26 | 1 | 77.05 |
| 08/13/2026 13:25 | 9 | 77.00 |
| 08/13/2026 13:25 | 61 | 77.05 |
| 08/13/2026 13:23 | 10 | 77.15 |
| 08/13/2026 13:23 | 63 | 77.10 |
| 08/13/2026 13:22 | 27 | 77.15 |
| 08/13/2026 13:22 | 87 | 77.10 |
| 08/13/2026 13:22 | 69 | 77.10 |
| 08/13/2026 13:22 | 22 | 77.05 |
| 08/13/2026 13:22 | 30 | 77.00 |
| 08/13/2026 13:22 | 8 | 76.95 |
| 08/13/2026 13:22 | 9 | 76.95 |
| 08/13/2026 13:22 | 56 | 76.95 |
| 08/13/2026 13:22 | 120 | 77.00 |
| 08/13/2026 13:19 | 13 | 77.00 |
| 08/13/2026 13:16 | 60 | 77.05 |
| 08/13/2026 13:16 | 35 | 77.05 |
| 08/13/2026 13:13 | 19 | 77.10 |
| 08/13/2026 13:13 | 130 | 77.05 |
| 08/13/2026 13:11 | 26 | 77.125 |
| 08/13/2026 13:11 | 154 | 77.10 |
| 08/13/2026 13:09 | 9 | 77.15 |
| 08/13/2026 13:09 | 36 | 77.15 |
| 08/13/2026 13:08 | 45 | 77.10 |
| 08/13/2026 13:08 | 12 | 77.10 |
| 08/13/2026 13:08 | 78 | 77.10 |
| 08/13/2026 13:07 | 12 | 77.25 |
| 08/13/2026 13:07 | 83 | 77.20 |
| 08/13/2026 13:05 | 36 | 77.25 |
| 08/13/2026 13:04 | 12 | 77.20 |
| 08/13/2026 13:03 | 15 | 77.30 |
| 08/13/2026 13:03 | 19 | 77.20 |
| 08/13/2026 13:03 | 103 | 77.20 |
| 08/13/2026 13:03 | 7 | 77.30 |
| 08/13/2026 13:03 | 39 | 77.15 |
| 08/13/2026 13:03 | 5 | 77.20 |
| 08/13/2026 13:03 | 42 | 77.20 |
| 08/13/2026 13:03 | 213 | 77.15 |
| 08/13/2026 13:03 | 68 | 77.10 |
| 08/13/2026 13:03 | 13 | 77.10 |
| 08/13/2026 13:03 | 70 | 77.00 |
| 08/13/2026 13:03 | 1 | 77.00 |
| 08/13/2026 13:02 | 14 | 77.05 |
| 08/13/2026 13:02 | 25 | 77.10 |
| 08/13/2026 13:02 | 173 | 77.05 |
| 08/13/2026 13:02 | 32 | 77.05 |
| 08/13/2026 13:02 | 41 | 77.00 |
| 08/13/2026 13:02 | 18 | 77.00 |
| 08/13/2026 13:02 | 84 | 77.05 |
| 08/13/2026 13:02 | 5 | 76.90 |
| 08/13/2026 12:53 | 19 | 77.20 |
| 08/13/2026 12:53 | 87 | 77.15 |
| 08/13/2026 12:49 | 41 | 77.25 |
| 08/13/2026 12:49 | 37 | 77.15 |
| 08/13/2026 12:49 | 281 | 77.20 |
| 08/13/2026 12:45 | 39 | 77.00 |
| 08/13/2026 12:44 | 60 | 77.00 |
| 08/13/2026 12:44 | 60 | 76.95 |
| 08/13/2026 12:44 | 141 | 76.95 |
| 08/13/2026 12:42 | 16 | 76.90 |
| 08/13/2026 12:42 | 66 | 76.85 |
| 08/13/2026 12:41 | 40 | 76.95 |
| 08/13/2026 12:41 | 35 | 76.95 |
| 08/13/2026 12:40 | 96 | 76.90 |
| 08/13/2026 12:40 | 72 | 76.975 |
| 08/13/2026 12:40 | 67 | 77.10 |
| 08/13/2026 12:38 | 30 | 77.20 |
| 08/13/2026 12:38 | 120 | 77.15 |
| 08/13/2026 12:38 | 53 | 77.15 |
| 08/13/2026 12:38 | 25 | 77.10 |
| 08/13/2026 12:38 | 20 | 77.10 |
| 08/13/2026 12:38 | 138 | 77.05 |
| 08/13/2026 12:31 | 33 | 77.10 |
| 08/13/2026 12:31 | 21 | 77.25 |
| 08/13/2026 12:31 | 105 | 77.20 |
| 08/13/2026 12:31 | 65 | 77.15 |
| 08/13/2026 12:30 | 78 | 77.20 |
| 08/13/2026 12:30 | 52 | 77.15 |
| 08/13/2026 12:30 | 1 | 77.10 |
| 08/13/2026 12:30 | 60 | 77.00 |
| 08/13/2026 12:30 | 88 | 77.05 |
| 08/13/2026 12:30 | 461 | 77.00 |
| 08/13/2026 12:30 | 40 | 76.95 |
| 08/13/2026 12:30 | 95 | 76.95 |
| 08/13/2026 12:30 | 49 | 76.90 |
| 08/13/2026 12:30 | 60 | 76.85 |
| 08/13/2026 12:30 | 60 | 76.90 |
| 08/13/2026 12:30 | 996 | 76.90 |
| 08/13/2026 12:29 | 142 | 76.80 |
| 08/13/2026 12:29 | 500 | 77.00 |
| 08/13/2026 12:29 | 281 | 77.00 |
| 08/13/2026 12:29 | 87 | 77.00 |
| 08/13/2026 12:29 | 566 | 77.00 |
| 08/13/2026 12:29 | 566 | 77.00 |
| 08/13/2026 12:29 | 500 | 77.00 |
| 08/13/2026 12:29 | 500 | 77.00 |
| 08/13/2026 12:29 | 500 | 77.00 |
| 08/13/2026 12:29 | 522 | 77.00 |
| 08/13/2026 12:29 | 111 | 77.10 |
| 08/13/2026 12:27 | 21 | 77.25 |
| 08/13/2026 12:26 | 42 | 77.20 |
| 08/13/2026 12:26 | 63 | 77.20 |
| 08/13/2026 12:26 | 60 | 77.10 |
| 08/13/2026 12:26 | 65 | 77.20 |
| 08/13/2026 12:26 | 2 | 77.05 |
| 08/13/2026 12:26 | 500 | 77.00 |
| 08/13/2026 12:26 | 348 | 77.00 |
| 08/13/2026 12:26 | 156 | 77.00 |
| 08/13/2026 12:26 | 56 | 77.10 |
| 08/13/2026 12:26 | 50 | 77.15 |
| 08/13/2026 12:26 | 7 | 77.20 |
| 08/13/2026 12:22 | 25 | 77.20 |
| 08/13/2026 12:22 | 39 | 77.20 |
| 08/13/2026 12:22 | 258 | 77.10 |
| 08/13/2026 12:22 | 147 | 77.10 |
| 08/13/2026 12:17 | 250 | 77.00 |
| 08/13/2026 12:12 | 100 | 76.95 |
| 08/13/2026 12:12 | 4 | 76.90 |
| 08/13/2026 12:12 | 96 | 76.90 |
| 08/13/2026 12:12 | 42 | 76.75 |
| 08/13/2026 12:12 | 38 | 76.65 |
| 08/13/2026 12:12 | 38 | 76.65 |
| 08/13/2026 12:12 | 190 | 76.65 |
| 08/13/2026 12:12 | 56 | 76.70 |
| 08/13/2026 12:12 | 72 | 76.75 |
| 08/13/2026 12:12 | 250 | 76.70 |
| 08/13/2026 12:12 | 3 | 76.70 |
| 08/13/2026 12:12 | 41 | 76.60 |
| 08/13/2026 12:12 | 52 | 76.70 |
| 08/13/2026 12:12 | 46 | 76.60 |
| 08/13/2026 12:12 | 38 | 76.65 |
| 08/13/2026 12:12 | 82 | 76.65 |
| 08/13/2026 12:12 | 63 | 76.60 |
| 08/13/2026 12:12 | 71 | 76.55 |
| 08/13/2026 12:11 | 33 | 76.55 |
| 08/13/2026 12:10 | 57 | 76.55 |
| 08/13/2026 12:10 | 17 | 76.55 |
| 08/13/2026 12:10 | 4 | 76.65 |
| 08/13/2026 12:10 | 128 | 76.60 |
| 08/13/2026 12:10 | 47 | 76.60 |
| 08/13/2026 12:09 | 68 | 76.60 |
| 08/13/2026 12:09 | 11 | 76.55 |
| 08/13/2026 12:09 | 57 | 76.55 |
| 08/13/2026 12:09 | 373 | 76.60 |
| 08/13/2026 12:09 | 100 | 76.45 |
| 08/13/2026 12:08 | 17 | 76.50 |
| 08/13/2026 12:08 | 109 | 76.45 |
| 08/13/2026 12:03 | 8 | 76.55 |
| 08/13/2026 12:02 | 53 | 76.50 |
| 08/13/2026 12:02 | 6 | 76.50 |
| 08/13/2026 12:01 | 43 | 76.45 |
| 08/13/2026 12:01 | 65 | 76.50 |
| 08/13/2026 12:01 | 67 | 76.425 |
| 08/13/2026 11:59 | 30 | 76.40 |
| 08/13/2026 11:59 | 19 | 76.40 |
| 08/13/2026 11:59 | 418 | 76.50 |
| 08/13/2026 11:59 | 75 | 76.50 |
| 08/13/2026 11:59 | 41 | 76.40 |
| 08/13/2026 11:59 | 107 | 76.40 |
| 08/13/2026 11:58 | 54 | 76.30 |
| 08/13/2026 11:58 | 18 | 76.25 |
| 08/13/2026 11:58 | 54 | 76.20 |
| 08/13/2026 11:57 | 34 | 76.20 |
| 08/13/2026 11:57 | 59 | 76.15 |
| 08/13/2026 11:57 | 33 | 76.10 |
| 08/13/2026 11:57 | 37 | 76.10 |
| 08/13/2026 11:57 | 955 | 76.00 |
| 08/13/2026 11:57 | 38 | 76.00 |
| 08/13/2026 11:57 | 171 | 76.00 |
| 08/13/2026 11:57 | 10 | 76.00 |
| 08/13/2026 11:57 | 366 | 76.00 |
| 08/13/2026 11:57 | 70 | 76.00 |
| 08/13/2026 11:57 | 100 | 76.00 |
| 08/13/2026 11:57 | 32 | 76.00 |
| 08/13/2026 11:57 | 285 | 76.00 |
| 08/13/2026 11:57 | 39 | 76.00 |
| 08/13/2026 11:57 | 207 | 76.00 |
| 08/13/2026 11:57 | 20 | 76.00 |
| 08/13/2026 11:57 | 175 | 76.00 |
| 08/13/2026 11:57 | 32 | 76.05 |
| 08/13/2026 11:56 | 35 | 76.10 |
| 08/13/2026 11:55 | 6 | 76.10 |
| 08/13/2026 11:55 | 41 | 76.05 |
| 08/13/2026 11:49 | 9 | 76.05 |
| 08/13/2026 11:48 | 39 | 76.00 |
| 08/13/2026 11:46 | 21 | 75.95 |
| 08/13/2026 11:46 | 23 | 76.05 |
| 08/13/2026 11:46 | 154 | 76.00 |
| 08/13/2026 11:43 | 13 | 76.10 |
| 08/13/2026 11:43 | 62 | 76.05 |
| 08/13/2026 11:38 | 24 | 76.00 |
| 08/13/2026 11:37 | 24 | 76.15 |
| 08/13/2026 11:37 | 161 | 76.10 |
| 08/13/2026 11:28 | 6 | 76.20 |
| 08/13/2026 11:27 | 21 | 76.15 |
| 08/13/2026 11:25 | 23 | 76.20 |
| 08/13/2026 11:24 | 6 | 76.20 |
| 08/13/2026 11:22 | 36 | 76.25 |
| 08/13/2026 11:22 | 14 | 76.25 |
| 08/13/2026 11:22 | 68 | 76.20 |
| 08/13/2026 11:20 | 27 | 76.15 |
| 08/13/2026 11:20 | 33 | 76.15 |
| 08/13/2026 11:20 | 53 | 76.15 |
| 08/13/2026 11:20 | 43 | 76.15 |
| 08/13/2026 11:20 | 65 | 76.15 |
| 08/13/2026 11:16 | 36 | 76.15 |
| 08/13/2026 11:15 | 27 | 76.15 |
| 08/13/2026 11:15 | 22 | 76.15 |
| 08/13/2026 11:15 | 145 | 76.10 |
| 08/13/2026 11:14 | 13 | 76.20 |
| 08/13/2026 11:13 | 24 | 76.15 |
| 08/13/2026 11:13 | 65 | 76.10 |
| 08/13/2026 11:07 | 5 | 76.10 |
| 08/13/2026 11:07 | 36 | 76.05 |
| 08/13/2026 11:03 | 12 | 76.10 |
| 08/13/2026 11:03 | 6 | 76.05 |
| 08/13/2026 11:02 | 72 | 76.00 |
| 08/13/2026 11:02 | 57 | 76.00 |
| 08/13/2026 11:02 | 102 | 75.90 |
| 08/13/2026 11:02 | 67 | 75.80 |
| 08/13/2026 11:02 | 6 | 75.80 |
| 08/13/2026 11:02 | 43 | 75.75 |
| 08/13/2026 10:59 | 124 | 75.75 |
| 08/13/2026 10:59 | 41 | 75.70 |
| 08/13/2026 10:59 | 33 | 75.65 |
| 08/13/2026 10:59 | 27 | 75.80 |
| 08/13/2026 10:59 | 67 | 75.70 |
| 08/13/2026 10:58 | 99 | 75.75 |
| 08/13/2026 10:58 | 44 | 75.85 |
| 08/13/2026 10:58 | 207 | 75.80 |
| 08/13/2026 10:58 | 104 | 75.75 |
| 08/13/2026 10:57 | 9 | 75.75 |
| 08/13/2026 10:54 | 58 | 75.65 |
| 08/13/2026 10:54 | 81 | 75.75 |
| 08/13/2026 10:53 | 69 | 75.75 |
| 08/13/2026 10:53 | 131 | 75.70 |
| 08/13/2026 10:53 | 54 | 75.70 |
| 08/13/2026 10:53 | 290 | 75.80 |
| 08/13/2026 10:47 | 13 | 75.80 |
| 08/13/2026 10:47 | 201 | 75.80 |
| 08/13/2026 10:47 | 144 | 75.65 |
| 08/13/2026 10:47 | 100 | 75.70 |
| 08/13/2026 10:47 | 14 | 75.70 |
| 08/13/2026 10:47 | 236 | 75.70 |
| 08/13/2026 10:47 | 50 | 75.70 |
| 08/13/2026 10:47 | 456 | 75.70 |
| 08/13/2026 10:47 | 203 | 75.80 |
| 08/13/2026 10:47 | 25 | 75.70 |
| 08/13/2026 10:47 | 23 | 75.80 |
| 08/13/2026 10:47 | 22 | 75.85 |
| 08/13/2026 10:47 | 66 | 75.90 |
| 08/13/2026 10:45 | 83 | 75.95 |
| 08/13/2026 10:44 | 27 | 75.95 |
| 08/13/2026 10:44 | 22 | 75.90 |
| 08/13/2026 10:43 | 23 | 75.90 |
| 08/13/2026 10:43 | 22 | 75.95 |
| 08/13/2026 10:43 | 49 | 75.95 |
| 08/13/2026 10:43 | 66 | 76.00 |
| 08/13/2026 10:43 | 7 | 76.10 |
| 08/13/2026 10:43 | 18 | 76.05 |
| 08/13/2026 10:43 | 15 | 76.05 |
| 08/13/2026 10:41 | 11 | 76.00 |
| 08/13/2026 10:40 | 18 | 76.05 |
| 08/13/2026 10:40 | 125 | 75.95 |
| 08/13/2026 10:39 | 16 | 76.05 |
| 08/13/2026 10:39 | 19 | 75.95 |
| 08/13/2026 10:39 | 4 | 75.95 |
| 08/13/2026 10:39 | 40 | 76.00 |
| 08/13/2026 10:39 | 4 | 76.05 |
| 08/13/2026 10:39 | 41 | 76.05 |
| 08/13/2026 10:39 | 24 | 76.05 |
| 08/13/2026 10:39 | 103 | 76.00 |
| 08/13/2026 10:39 | 34 | 75.95 |
| 08/13/2026 10:39 | 23 | 75.90 |
| 08/13/2026 10:39 | 6 | 75.90 |
| 08/13/2026 10:39 | 40 | 75.85 |
| 08/13/2026 10:35 | 20 | 75.85 |
| 08/13/2026 10:35 | 104 | 75.85 |
| 08/13/2026 10:35 | 72 | 75.80 |
| 08/13/2026 10:35 | 62 | 75.75 |
| 08/13/2026 10:35 | 232 | 75.70 |
| 08/13/2026 10:35 | 45 | 75.65 |
| 08/13/2026 10:35 | 165 | 75.60 |
| 08/13/2026 10:34 | 43 | 75.65 |
| 08/13/2026 10:34 | 4 | 75.60 |
| 08/13/2026 10:34 | 100 | 75.60 |
| 08/13/2026 10:34 | 66 | 75.65 |
| 08/13/2026 10:34 | 12 | 75.70 |
| 08/13/2026 10:34 | 20 | 75.65 |
| 08/13/2026 10:34 | 122 | 75.70 |
| 08/13/2026 10:34 | 40 | 75.75 |
| 08/13/2026 10:34 | 20 | 75.85 |
| 08/13/2026 10:34 | 10 | 75.85 |
| 08/13/2026 10:34 | 65 | 75.80 |
| 08/13/2026 10:31 | 10 | 75.85 |
| 08/13/2026 10:30 | 2 | 75.85 |
| 08/13/2026 10:30 | 20 | 75.75 |
| 08/13/2026 10:28 | 16 | 75.80 |
| 08/13/2026 10:27 | 30 | 75.85 |
| 08/13/2026 10:27 | 65 | 75.80 |
| 08/13/2026 10:26 | 66 | 75.85 |
| 08/13/2026 10:21 | 8 | 75.80 |
| 08/13/2026 10:18 | 14 | 76.00 |
| 08/13/2026 10:18 | 27 | 75.95 |
| 08/13/2026 10:18 | 59 | 76.00 |
| 08/13/2026 10:18 | 10 | 76.10 |
| 08/13/2026 10:17 | 13 | 76.15 |
| 08/13/2026 10:17 | 57 | 76.10 |
| 08/13/2026 10:15 | 1 | 76.05 |
| 08/13/2026 10:14 | 25 | 76.20 |
| 08/13/2026 10:14 | 23 | 76.30 |
| 08/13/2026 10:14 | 63 | 76.25 |
| 08/13/2026 10:14 | 95 | 76.30 |
| 08/13/2026 10:14 | 7 | 76.30 |
| 08/13/2026 10:14 | 44 | 76.25 |
| 08/13/2026 10:14 | 10 | 76.25 |
| 08/13/2026 10:13 | 8 | 76.20 |
| 08/13/2026 10:13 | 62 | 76.15 |
| 08/13/2026 10:10 | 39 | 76.15 |
| 08/13/2026 10:09 | 10 | 76.25 |
| 08/13/2026 10:05 | 52 | 76.05 |
| 08/13/2026 10:03 | 12 | 75.95 |
| 08/13/2026 10:03 | 19 | 75.95 |
| 08/13/2026 10:02 | 75 | 75.85 |
| 08/13/2026 10:02 | 25 | 75.90 |
| 08/13/2026 10:02 | 89 | 75.95 |
| 08/13/2026 10:02 | 2 | 75.85 |
| 08/13/2026 10:02 | 498 | 75.85 |
| 08/13/2026 10:01 | 44 | 75.90 |
| 08/13/2026 10:01 | 32 | 75.85 |
| 08/13/2026 10:01 | 50 | 75.90 |
| 08/13/2026 10:00 | 9 | 76.00 |
| 08/13/2026 10:00 | 2 | 75.95 |
| 08/13/2026 10:00 | 100 | 75.95 |
| 08/13/2026 10:00 | 47 | 76.00 |
| 08/13/2026 10:00 | 1 | 76.00 |
| 08/13/2026 10:00 | 57 | 76.10 |
| 08/13/2026 10:00 | 100 | 76.10 |
| 08/13/2026 10:00 | 21 | 76.05 |
| 08/13/2026 09:59 | 4 | 76.00 |
| 08/13/2026 09:59 | 36 | 76.00 |
| 08/13/2026 09:59 | 12 | 75.95 |
| 08/13/2026 09:59 | 14 | 76.15 |
| 08/13/2026 09:59 | 82 | 76.20 |
| 08/13/2026 09:59 | 674 | 76.20 |
| 08/13/2026 09:59 | 85 | 76.325 |
| 08/13/2026 09:59 | 46 | 76.35 |
| 08/13/2026 09:59 | 11 | 76.45 |
| 08/13/2026 09:59 | 70 | 76.40 |
| 08/13/2026 09:57 | 30 | 76.50 |
| 08/13/2026 09:57 | 138 | 76.40 |
| 08/13/2026 09:57 | 5 | 76.35 |
| 08/13/2026 09:57 | 60 | 76.35 |
| 08/13/2026 09:52 | 20 | 76.50 |
| 08/13/2026 09:50 | 2 | 76.50 |
| 08/13/2026 09:50 | 3 | 76.475 |
| 08/13/2026 09:50 | 66 | 76.45 |
| 08/13/2026 09:50 | 57 | 76.40 |
| 08/13/2026 09:49 | 8 | 76.45 |
| 08/13/2026 09:44 | 43 | 76.45 |
| 08/13/2026 09:44 | 23 | 76.35 |
| 08/13/2026 09:44 | 50 | 76.40 |
| 08/13/2026 09:41 | 67 | 76.60 |
| 08/13/2026 09:41 | 32 | 76.55 |
| 08/13/2026 09:41 | 29 | 76.50 |
| 08/13/2026 09:41 | 66 | 76.50 |
| 08/13/2026 09:41 | 245 | 76.50 |
| 08/13/2026 09:41 | 425 | 76.45 |
| 08/13/2026 09:40 | 37 | 76.40 |
| 08/13/2026 09:40 | 32 | 76.40 |
| 08/13/2026 09:40 | 31 | 76.35 |
| 08/13/2026 09:40 | 81 | 76.35 |
| 08/13/2026 09:39 | 34 | 76.40 |
| 08/13/2026 09:39 | 87 | 76.40 |
| 08/13/2026 09:39 | 39 | 76.35 |
| 08/13/2026 09:39 | 12 | 76.25 |
| 08/13/2026 09:39 | 125 | 76.30 |
| 08/13/2026 09:39 | 87 | 76.40 |
| 08/13/2026 09:39 | 45 | 76.25 |
| 08/13/2026 09:39 | 86 | 76.30 |
| 08/13/2026 09:39 | 30 | 76.40 |
| 08/13/2026 09:39 | 2112 | 76.50 |
| 08/13/2026 09:38 | 8 | 76.75 |
| 08/13/2026 09:37 | 54 | 76.70 |
| 08/13/2026 09:35 | 162 | 76.70 |
| 08/13/2026 09:34 | 20 | 76.70 |
| 08/13/2026 09:34 | 91 | 76.65 |
| 08/13/2026 09:34 | 43 | 76.80 |
| 08/13/2026 09:34 | 36 | 76.95 |
| 08/13/2026 09:33 | 43 | 76.95 |
| 08/13/2026 09:32 | 25 | 76.90 |
| 08/13/2026 09:32 | 50 | 76.80 |
| 08/13/2026 09:32 | 400 | 76.75 |
| 08/13/2026 09:32 | 50 | 76.75 |
| 08/13/2026 09:31 | 150 | 76.75 |
| 08/13/2026 09:31 | 48 | 76.80 |
| 08/13/2026 09:31 | 1 | 76.75 |
| 08/13/2026 09:28 | 400 | 76.70 |
| 08/13/2026 09:27 | 32 | 76.65 |
| 08/13/2026 09:27 | 69 | 76.65 |
| 08/13/2026 09:27 | 25 | 76.65 |
| 08/13/2026 09:27 | 74 | 76.60 |
| 08/13/2026 09:27 | 55 | 76.70 |
| 08/13/2026 09:24 | 50 | 77.05 |
| 08/13/2026 09:24 | 27 | 76.95 |
| 08/13/2026 09:24 | 81 | 76.90 |
| 08/13/2026 09:24 | 97 | 76.85 |
| 08/13/2026 09:24 | 185 | 76.80 |
| 08/13/2026 09:24 | 439 | 76.70 |
| 08/13/2026 09:23 | 2 | 77.00 |
| 08/13/2026 09:23 | 38 | 77.00 |
| 08/13/2026 09:23 | 16 | 76.95 |
| 08/13/2026 09:19 | 14 | 77.00 |
| 08/13/2026 09:19 | 50 | 76.80 |
| 08/13/2026 09:19 | 18 | 76.85 |
| 08/13/2026 09:19 | 127 | 76.85 |
| 08/13/2026 09:19 | 198 | 76.80 |
| 08/13/2026 09:19 | 34 | 76.75 |
| 08/13/2026 09:19 | 2 | 76.80 |
| 08/13/2026 09:19 | 30 | 76.70 |
| 08/13/2026 09:16 | 64 | 76.85 |
| 08/13/2026 09:16 | 104 | 76.85 |
| 08/13/2026 09:16 | 53 | 76.60 |
| 08/13/2026 09:16 | 77 | 76.65 |
| 08/13/2026 09:16 | 44 | 76.70 |
| 08/13/2026 09:16 | 123 | 76.75 |
| 08/13/2026 09:16 | 2345 | 76.95 |
| 08/13/2026 09:15 | 132 | 77.10 |
| 08/13/2026 09:15 | 75 | 77.15 |
| 08/13/2026 09:15 | 38 | 76.95 |
| 08/13/2026 09:15 | 92 | 77.00 |
| 08/13/2026 09:15 | 17 | 77.30 |
| 08/13/2026 09:15 | 22 | 77.20 |
| 08/13/2026 09:15 | 50 | 77.20 |
| 08/13/2026 09:15 | 96 | 77.40 |
| 08/13/2026 09:15 | 53 | 77.35 |
| 08/13/2026 09:15 | 450 | 77.10 |
| 08/13/2026 09:15 | 60 | 77.00 |
| 08/13/2026 09:15 | 7 | 77.00 |
| 08/13/2026 09:15 | 146 | 77.00 |
| 08/13/2026 09:15 | 108 | 76.75 |
| 08/13/2026 09:15 | 51 | 76.80 |
| 08/13/2026 09:15 | 58 | 76.95 |
| 08/13/2026 09:15 | 160 | 76.85 |
| 08/13/2026 09:15 | 14 | 76.80 |
| 08/13/2026 09:15 | 28 | 76.85 |
| 08/13/2026 09:15 | 192 | 76.85 |
| 08/13/2026 09:15 | 71 | 76.725 |
| 08/13/2026 09:14 | 128 | 76.75 |
| 08/13/2026 09:13 | 50 | 76.60 |
| 08/13/2026 09:13 | 33 | 76.65 |
| 08/13/2026 09:13 | 43 | 76.70 |
| 08/13/2026 09:12 | 48 | 76.75 |
| 08/13/2026 09:12 | 34 | 76.70 |
| 08/13/2026 09:12 | 12 | 76.75 |
| 08/13/2026 09:12 | 134 | 76.60 |
| 08/13/2026 09:12 | 275 | 76.55 |
| 08/13/2026 09:10 | 144 | 76.45 |
| 08/13/2026 09:10 | 56 | 76.40 |
| 08/13/2026 09:10 | 120 | 76.35 |
| 08/13/2026 09:10 | 56 | 76.30 |
| 08/13/2026 09:10 | 341 | 76.30 |
| 08/13/2026 09:10 | 95 | 76.30 |
| 08/13/2026 09:10 | 12 | 76.35 |
| 08/13/2026 09:10 | 10 | 76.55 |
| 08/13/2026 09:10 | 65 | 76.50 |
| 08/13/2026 09:09 | 8 | 76.55 |
| 08/13/2026 09:08 | 21 | 76.70 |
| 08/13/2026 09:08 | 11 | 76.65 |
| 08/13/2026 09:08 | 50 | 76.50 |
| 08/13/2026 09:08 | 219 | 76.55 |
| 08/13/2026 09:04 | 8 | 76.60 |
| 08/13/2026 09:04 | 50 | 76.30 |
| 08/13/2026 09:04 | 39 | 76.45 |
| 08/13/2026 09:04 | 9 | 76.25 |
| 08/13/2026 09:04 | 196 | 76.20 |
| 08/13/2026 09:04 | 55 | 76.15 |
| 08/13/2026 09:03 | 18 | 76.15 |
| 08/13/2026 09:03 | 124 | 76.00 |
| 08/13/2026 09:02 | 54 | 76.20 |
| 08/13/2026 09:02 | 42 | 76.05 |
| 08/13/2026 09:02 | 21 | 76.20 |
| 08/13/2026 09:02 | 14 | 76.05 |
| 08/13/2026 09:01 | 37 | 76.25 |
| 08/13/2026 09:01 | 368 | 76.30 |
| 08/13/2026 09:01 | 41 | 76.35 |
| 08/13/2026 09:00 | 35 | 76.95 |
| 08/13/2026 09:00 | 21 | 76.90 |
| 08/13/2026 09:00 | 1500 | 76.90 |
| 08/13/2026 08:37 | 20 | 76.70 |