Large gap with delayed quotes
|
Last quote
08/20/2026
-
17:36:07
|
Bid
08/20/2026 -
17:30:00
|
Bid Volume |
Ask
08/20/2026 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
39.81
-0.17
(
-0.43% )
|
39.90
|
48 |
39.92
|
813 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/20/2026 17:36 | 1000 | 39.81 |
| 08/20/2026 17:35 | 419602 | 39.81 |
| 08/20/2026 17:29 | 459 | 39.91 |
| 08/20/2026 17:29 | 497 | 39.92 |
| 08/20/2026 17:29 | 2 | 39.91 |
| 08/20/2026 17:29 | 7 | 39.90 |
| 08/20/2026 17:29 | 185 | 39.90 |
| 08/20/2026 17:29 | 128 | 39.90 |
| 08/20/2026 17:29 | 185 | 39.895 |
| 08/20/2026 17:29 | 70 | 39.91 |
| 08/20/2026 17:28 | 802 | 39.90 |
| 08/20/2026 17:28 | 623 | 39.88 |
| 08/20/2026 17:28 | 301 | 39.88 |
| 08/20/2026 17:28 | 61 | 39.88 |
| 08/20/2026 17:27 | 3 | 39.88 |
| 08/20/2026 17:26 | 506 | 39.88 |
| 08/20/2026 17:26 | 283 | 39.87 |
| 08/20/2026 17:26 | 28 | 39.87 |
| 08/20/2026 17:26 | 493 | 39.87 |
| 08/20/2026 17:26 | 410 | 39.87 |
| 08/20/2026 17:26 | 55 | 39.87 |
| 08/20/2026 17:25 | 129 | 39.86 |
| 08/20/2026 17:24 | 3 | 39.86 |
| 08/20/2026 17:24 | 18 | 39.86 |
| 08/20/2026 17:23 | 180 | 39.86 |
| 08/20/2026 17:22 | 53 | 39.86 |
| 08/20/2026 17:21 | 4 | 39.87 |
| 08/20/2026 17:21 | 50 | 39.87 |
| 08/20/2026 17:20 | 4 | 39.85 |
| 08/20/2026 17:20 | 146 | 39.86 |
| 08/20/2026 17:20 | 121 | 39.86 |
| 08/20/2026 17:20 | 561 | 39.86 |
| 08/20/2026 17:19 | 115 | 39.87 |
| 08/20/2026 17:19 | 33 | 39.87 |
| 08/20/2026 17:18 | 89 | 39.87 |
| 08/20/2026 17:18 | 224 | 39.87 |
| 08/20/2026 17:18 | 342 | 39.88 |
| 08/20/2026 17:18 | 137 | 39.88 |
| 08/20/2026 17:18 | 175 | 39.87 |
| 08/20/2026 17:18 | 16 | 39.86 |
| 08/20/2026 17:17 | 302 | 39.86 |
| 08/20/2026 17:17 | 15 | 39.86 |
| 08/20/2026 17:17 | 146 | 39.85 |
| 08/20/2026 17:17 | 238 | 39.85 |
| 08/20/2026 17:15 | 164 | 39.85 |
| 08/20/2026 17:13 | 41 | 39.85 |
| 08/20/2026 17:13 | 32 | 39.85 |
| 08/20/2026 17:13 | 32 | 39.85 |
| 08/20/2026 17:13 | 40 | 39.85 |
| 08/20/2026 17:13 | 47 | 39.85 |
| 08/20/2026 17:13 | 96 | 39.86 |
| 08/20/2026 17:12 | 342 | 39.87 |
| 08/20/2026 17:12 | 191 | 39.87 |
| 08/20/2026 17:12 | 178 | 39.88 |
| 08/20/2026 17:12 | 55 | 39.89 |
| 08/20/2026 17:12 | 167 | 39.89 |
| 08/20/2026 17:12 | 251 | 39.89 |
| 08/20/2026 17:11 | 828 | 39.90 |
| 08/20/2026 17:11 | 637 | 39.91 |
| 08/20/2026 17:10 | 155 | 39.92 |
| 08/20/2026 17:10 | 57 | 39.91 |
| 08/20/2026 17:10 | 1463 | 39.93 |
| 08/20/2026 17:10 | 364 | 39.94 |
| 08/20/2026 17:10 | 1225 | 39.95 |
| 08/20/2026 17:09 | 400 | 39.95 |
| 08/20/2026 17:08 | 120 | 39.96 |
| 08/20/2026 17:07 | 309 | 39.95 |
| 08/20/2026 17:06 | 933 | 39.94 |
| 08/20/2026 17:05 | 30 | 39.93 |
| 08/20/2026 17:05 | 194 | 39.93 |
| 08/20/2026 17:05 | 89 | 39.94 |
| 08/20/2026 17:05 | 154 | 39.94 |
| 08/20/2026 17:04 | 110 | 39.95 |
| 08/20/2026 17:04 | 130 | 39.95 |
| 08/20/2026 17:03 | 130 | 39.92 |
| 08/20/2026 17:03 | 307 | 39.91 |
| 08/20/2026 17:03 | 825 | 39.91 |
| 08/20/2026 17:03 | 708 | 39.91 |
| 08/20/2026 17:03 | 172 | 39.90 |
| 08/20/2026 17:03 | 187 | 39.90 |
| 08/20/2026 17:02 | 111 | 39.92 |
| 08/20/2026 17:02 | 191 | 39.92 |
| 08/20/2026 17:02 | 63 | 39.92 |
| 08/20/2026 17:02 | 203 | 39.92 |
| 08/20/2026 17:02 | 320 | 39.92 |
| 08/20/2026 17:02 | 96 | 39.92 |
| 08/20/2026 17:01 | 173 | 39.91 |
| 08/20/2026 17:01 | 105 | 39.92 |
| 08/20/2026 17:01 | 198 | 39.93 |
| 08/20/2026 17:01 | 503 | 39.93 |
| 08/20/2026 17:01 | 89 | 39.95 |
| 08/20/2026 17:01 | 198 | 39.95 |
| 08/20/2026 17:01 | 342 | 39.95 |
| 08/20/2026 17:01 | 116 | 39.96 |
| 08/20/2026 17:01 | 122 | 39.94 |
| 08/20/2026 17:01 | 160 | 39.94 |
| 08/20/2026 17:01 | 200 | 39.94 |
| 08/20/2026 17:01 | 101 | 39.94 |
| 08/20/2026 17:01 | 11 | 39.94 |
| 08/20/2026 17:01 | 117 | 39.90 |
| 08/20/2026 17:01 | 128 | 39.91 |
| 08/20/2026 17:01 | 46 | 39.91 |
| 08/20/2026 17:01 | 480 | 39.91 |
| 08/20/2026 17:01 | 74 | 39.91 |
| 08/20/2026 17:01 | 35 | 39.91 |
| 08/20/2026 17:01 | 74 | 39.91 |
| 08/20/2026 17:00 | 161 | 39.90 |
| 08/20/2026 16:59 | 27 | 39.89 |
| 08/20/2026 16:59 | 346 | 39.90 |
| 08/20/2026 16:59 | 123 | 39.88 |
| 08/20/2026 16:59 | 30 | 39.88 |
| 08/20/2026 16:58 | 342 | 39.87 |
| 08/20/2026 16:58 | 85 | 39.88 |
| 08/20/2026 16:58 | 505 | 39.88 |
| 08/20/2026 16:58 | 267 | 39.89 |
| 08/20/2026 16:58 | 241 | 39.90 |
| 08/20/2026 16:58 | 420 | 39.90 |
| 08/20/2026 16:58 | 173 | 39.90 |
| 08/20/2026 16:56 | 97 | 39.87 |
| 08/20/2026 16:56 | 126 | 39.88 |
| 08/20/2026 16:56 | 306 | 39.89 |
| 08/20/2026 16:56 | 514 | 39.88 |
| 08/20/2026 16:55 | 966 | 39.88 |
| 08/20/2026 16:55 | 3 | 39.88 |
| 08/20/2026 16:54 | 3 | 39.87 |
| 08/20/2026 16:52 | 8 | 39.87 |
| 08/20/2026 16:52 | 173 | 39.87 |
| 08/20/2026 16:52 | 140 | 39.87 |
| 08/20/2026 16:50 | 357 | 39.88 |
| 08/20/2026 16:49 | 131 | 39.87 |
| 08/20/2026 16:49 | 966 | 39.85 |
| 08/20/2026 16:48 | 118 | 39.84 |
| 08/20/2026 16:47 | 2 | 39.85 |
| 08/20/2026 16:45 | 26 | 39.85 |
| 08/20/2026 16:44 | 109 | 39.81 |
| 08/20/2026 16:44 | 76 | 39.81 |
| 08/20/2026 16:42 | 93 | 39.79 |
| 08/20/2026 16:42 | 332 | 39.79 |
| 08/20/2026 16:39 | 106 | 39.80 |
| 08/20/2026 16:38 | 123 | 39.79 |
| 08/20/2026 16:38 | 44 | 39.79 |
| 08/20/2026 16:38 | 338 | 39.80 |
| 08/20/2026 16:38 | 133 | 39.79 |
| 08/20/2026 16:37 | 51 | 39.78 |
| 08/20/2026 16:37 | 96 | 39.78 |
| 08/20/2026 16:35 | 101 | 39.80 |
| 08/20/2026 16:35 | 27 | 39.80 |
| 08/20/2026 16:35 | 20 | 39.80 |
| 08/20/2026 16:35 | 41 | 39.83 |
| 08/20/2026 16:35 | 81 | 39.83 |
| 08/20/2026 16:35 | 27 | 39.83 |
| 08/20/2026 16:35 | 108 | 39.835 |
| 08/20/2026 16:34 | 99 | 39.84 |
| 08/20/2026 16:31 | 97 | 39.86 |
| 08/20/2026 16:31 | 673 | 39.86 |
| 08/20/2026 16:31 | 59 | 39.86 |
| 08/20/2026 16:31 | 202 | 39.86 |
| 08/20/2026 16:31 | 24 | 39.86 |
| 08/20/2026 16:29 | 203 | 39.85 |
| 08/20/2026 16:29 | 254 | 39.85 |
| 08/20/2026 16:29 | 31 | 39.87 |
| 08/20/2026 16:29 | 343 | 39.86 |
| 08/20/2026 16:28 | 289 | 39.86 |
| 08/20/2026 16:27 | 285 | 39.83 |
| 08/20/2026 16:27 | 37 | 39.81 |
| 08/20/2026 16:27 | 54 | 39.81 |
| 08/20/2026 16:27 | 120 | 39.82 |
| 08/20/2026 16:27 | 52 | 39.825 |
| 08/20/2026 16:26 | 191 | 39.825 |
| 08/20/2026 16:26 | 81 | 39.83 |
| 08/20/2026 16:26 | 58 | 39.83 |
| 08/20/2026 16:26 | 54 | 39.83 |
| 08/20/2026 16:26 | 28 | 39.83 |
| 08/20/2026 16:26 | 160 | 39.84 |
| 08/20/2026 16:26 | 160 | 39.84 |
| 08/20/2026 16:26 | 27 | 39.85 |
| 08/20/2026 16:25 | 394 | 39.84 |
| 08/20/2026 16:25 | 74 | 39.84 |
| 08/20/2026 16:25 | 196 | 39.85 |
| 08/20/2026 16:25 | 126 | 39.85 |
| 08/20/2026 16:22 | 7 | 39.85 |
| 08/20/2026 16:20 | 171 | 39.90 |
| 08/20/2026 16:20 | 70 | 39.90 |
| 08/20/2026 16:18 | 44 | 39.90 |
| 08/20/2026 16:18 | 58 | 39.90 |
| 08/20/2026 16:17 | 419 | 39.87 |
| 08/20/2026 16:16 | 10 | 39.85 |
| 08/20/2026 16:16 | 260 | 39.85 |
| 08/20/2026 16:16 | 95 | 39.86 |
| 08/20/2026 16:16 | 755 | 39.87 |
| 08/20/2026 16:16 | 81 | 39.87 |
| 08/20/2026 16:16 | 126 | 39.87 |
| 08/20/2026 16:16 | 443 | 39.87 |
| 08/20/2026 16:14 | 26 | 39.90 |
| 08/20/2026 16:14 | 36 | 39.88 |
| 08/20/2026 16:14 | 233 | 39.88 |
| 08/20/2026 16:14 | 133 | 39.88 |
| 08/20/2026 16:14 | 37 | 39.88 |
| 08/20/2026 16:14 | 7 | 39.87 |
| 08/20/2026 16:13 | 320 | 39.86 |
| 08/20/2026 16:08 | 73 | 39.95 |
| 08/20/2026 16:08 | 96 | 39.95 |
| 08/20/2026 16:08 | 73 | 39.95 |
| 08/20/2026 16:08 | 13 | 39.95 |
| 08/20/2026 16:06 | 15 | 39.93 |
| 08/20/2026 16:06 | 26 | 39.93 |
| 08/20/2026 16:06 | 92 | 39.98 |
| 08/20/2026 16:06 | 100 | 39.99 |
| 08/20/2026 16:05 | 200 | 39.99 |
| 08/20/2026 16:05 | 25 | 39.98 |
| 08/20/2026 16:05 | 131 | 39.98 |
| 08/20/2026 16:04 | 283 | 40.01 |
| 08/20/2026 16:04 | 63 | 39.98 |
| 08/20/2026 16:04 | 212 | 39.98 |
| 08/20/2026 16:03 | 17 | 39.97 |
| 08/20/2026 16:03 | 381 | 39.97 |
| 08/20/2026 16:03 | 375 | 39.97 |
| 08/20/2026 16:03 | 1093 | 39.97 |
| 08/20/2026 16:03 | 94 | 39.99 |
| 08/20/2026 16:03 | 80 | 39.99 |
| 08/20/2026 16:02 | 27 | 39.98 |
| 08/20/2026 16:02 | 205 | 39.98 |
| 08/20/2026 16:02 | 218 | 39.97 |
| 08/20/2026 16:02 | 344 | 39.98 |
| 08/20/2026 16:02 | 87 | 39.97 |
| 08/20/2026 16:02 | 150 | 39.98 |
| 08/20/2026 16:01 | 202 | 39.96 |
| 08/20/2026 16:01 | 30 | 39.96 |
| 08/20/2026 16:00 | 1 | 39.99 |
| 08/20/2026 16:00 | 130 | 39.99 |
| 08/20/2026 16:00 | 7 | 39.99 |
| 08/20/2026 15:59 | 836 | 39.98 |
| 08/20/2026 15:59 | 512 | 39.98 |
| 08/20/2026 15:58 | 1 | 39.98 |
| 08/20/2026 15:58 | 160 | 39.975 |
| 08/20/2026 15:57 | 55 | 39.97 |
| 08/20/2026 15:57 | 38 | 39.97 |
| 08/20/2026 15:57 | 110 | 39.95 |
| 08/20/2026 15:56 | 2 | 39.96 |
| 08/20/2026 15:56 | 49 | 39.95 |
| 08/20/2026 15:56 | 24 | 39.95 |
| 08/20/2026 15:56 | 39 | 39.93 |
| 08/20/2026 15:56 | 41 | 39.93 |
| 08/20/2026 15:56 | 65 | 39.93 |
| 08/20/2026 15:56 | 230 | 39.94 |
| 08/20/2026 15:55 | 115 | 39.96 |
| 08/20/2026 15:55 | 33 | 39.96 |
| 08/20/2026 15:54 | 7 | 39.97 |
| 08/20/2026 15:53 | 363 | 39.99 |
| 08/20/2026 15:53 | 96 | 40.01 |
| 08/20/2026 15:52 | 240 | 40.02 |
| 08/20/2026 15:51 | 413 | 40.00 |
| 08/20/2026 15:51 | 115 | 39.99 |
| 08/20/2026 15:50 | 366 | 40.00 |
| 08/20/2026 15:50 | 105 | 40.02 |
| 08/20/2026 15:50 | 17 | 40.04 |
| 08/20/2026 15:50 | 205 | 40.04 |
| 08/20/2026 15:50 | 218 | 40.03 |
| 08/20/2026 15:50 | 166 | 40.01 |
| 08/20/2026 15:49 | 108 | 40.01 |
| 08/20/2026 15:49 | 619 | 40.02 |
| 08/20/2026 15:48 | 218 | 40.02 |
| 08/20/2026 15:46 | 6 | 40.01 |
| 08/20/2026 15:46 | 48 | 40.02 |
| 08/20/2026 15:46 | 115 | 40.02 |
| 08/20/2026 15:46 | 34 | 39.99 |
| 08/20/2026 15:46 | 33 | 39.99 |
| 08/20/2026 15:46 | 76 | 39.99 |
| 08/20/2026 15:46 | 324 | 40.00 |
| 08/20/2026 15:45 | 801 | 40.01 |
| 08/20/2026 15:45 | 20 | 40.00 |
| 08/20/2026 15:45 | 179 | 39.98 |
| 08/20/2026 15:45 | 128 | 39.98 |
| 08/20/2026 15:44 | 900 | 39.93 |
| 08/20/2026 15:43 | 304 | 39.94 |
| 08/20/2026 15:43 | 278 | 39.93 |
| 08/20/2026 15:43 | 840 | 39.93 |
| 08/20/2026 15:42 | 155 | 39.90 |
| 08/20/2026 15:42 | 184 | 39.82 |
| 08/20/2026 15:42 | 292 | 39.82 |
| 08/20/2026 15:42 | 233 | 39.81 |
| 08/20/2026 15:41 | 74 | 39.84 |
| 08/20/2026 15:41 | 39 | 39.84 |
| 08/20/2026 15:41 | 215 | 39.84 |
| 08/20/2026 15:41 | 3 | 39.84 |
| 08/20/2026 15:40 | 87 | 39.81 |
| 08/20/2026 15:40 | 241 | 39.80 |
| 08/20/2026 15:40 | 373 | 39.81 |
| 08/20/2026 15:40 | 119 | 39.82 |
| 08/20/2026 15:40 | 292 | 39.82 |
| 08/20/2026 15:40 | 35 | 39.80 |
| 08/20/2026 15:39 | 463 | 39.79 |
| 08/20/2026 15:39 | 314 | 39.77 |
| 08/20/2026 15:39 | 256 | 39.75 |
| 08/20/2026 15:39 | 158 | 39.73 |
| 08/20/2026 15:38 | 100 | 39.77 |
| 08/20/2026 15:38 | 73 | 39.77 |
| 08/20/2026 15:38 | 136 | 39.78 |
| 08/20/2026 15:38 | 14 | 39.79 |
| 08/20/2026 15:37 | 75 | 39.77 |
| 08/20/2026 15:37 | 62 | 39.77 |
| 08/20/2026 15:37 | 55 | 39.76 |
| 08/20/2026 15:37 | 336 | 39.80 |
| 08/20/2026 15:36 | 65 | 39.81 |
| 08/20/2026 15:36 | 21 | 39.81 |
| 08/20/2026 15:36 | 110 | 39.81 |
| 08/20/2026 15:36 | 117 | 39.78 |
| 08/20/2026 15:35 | 261 | 39.80 |
| 08/20/2026 15:35 | 14 | 39.81 |
| 08/20/2026 15:35 | 56 | 39.81 |
| 08/20/2026 15:35 | 27 | 39.83 |
| 08/20/2026 15:35 | 287 | 39.82 |
| 08/20/2026 15:35 | 223 | 39.80 |
| 08/20/2026 15:34 | 27 | 39.79 |
| 08/20/2026 15:34 | 331 | 39.80 |
| 08/20/2026 15:34 | 76 | 39.80 |
| 08/20/2026 15:33 | 454 | 39.81 |
| 08/20/2026 15:33 | 44 | 39.81 |
| 08/20/2026 15:33 | 45 | 39.81 |
| 08/20/2026 15:33 | 32 | 39.81 |
| 08/20/2026 15:33 | 26 | 39.80 |
| 08/20/2026 15:33 | 43 | 39.80 |
| 08/20/2026 15:33 | 214 | 39.80 |
| 08/20/2026 15:33 | 56 | 39.80 |
| 08/20/2026 15:33 | 176 | 39.77 |
| 08/20/2026 15:31 | 7 | 39.76 |
| 08/20/2026 15:31 | 49 | 39.76 |
| 08/20/2026 15:31 | 109 | 39.76 |
| 08/20/2026 15:31 | 50 | 39.77 |
| 08/20/2026 15:31 | 171 | 39.77 |
| 08/20/2026 15:31 | 312 | 39.78 |
| 08/20/2026 15:31 | 267 | 39.78 |
| 08/20/2026 15:31 | 97 | 39.79 |
| 08/20/2026 15:31 | 20 | 39.81 |
| 08/20/2026 15:31 | 184 | 39.81 |
| 08/20/2026 15:30 | 246 | 39.83 |
| 08/20/2026 15:30 | 77 | 39.82 |
| 08/20/2026 15:30 | 84 | 39.82 |
| 08/20/2026 15:30 | 135 | 39.82 |
| 08/20/2026 15:30 | 61 | 39.82 |
| 08/20/2026 15:30 | 193 | 39.80 |
| 08/20/2026 15:30 | 233 | 39.81 |
| 08/20/2026 15:30 | 270 | 39.82 |
| 08/20/2026 15:30 | 163 | 39.84 |
| 08/20/2026 15:28 | 254 | 39.84 |
| 08/20/2026 15:28 | 564 | 39.85 |
| 08/20/2026 15:28 | 23 | 39.85 |
| 08/20/2026 15:28 | 115 | 39.86 |
| 08/20/2026 15:28 | 481 | 39.86 |
| 08/20/2026 15:27 | 442 | 39.86 |
| 08/20/2026 15:26 | 62 | 39.85 |
| 08/20/2026 15:26 | 66 | 39.85 |
| 08/20/2026 15:21 | 336 | 39.93 |
| 08/20/2026 15:19 | 24 | 39.92 |
| 08/20/2026 15:18 | 1169 | 39.91 |
| 08/20/2026 15:18 | 386 | 39.92 |
| 08/20/2026 15:17 | 125 | 39.95 |
| 08/20/2026 15:17 | 66 | 39.93 |
| 08/20/2026 15:17 | 236 | 39.93 |
| 08/20/2026 15:16 | 974 | 39.91 |
| 08/20/2026 15:15 | 677 | 39.89 |
| 08/20/2026 15:14 | 208 | 39.90 |
| 08/20/2026 15:14 | 229 | 39.90 |
| 08/20/2026 15:13 | 9 | 39.89 |
| 08/20/2026 15:10 | 357 | 39.90 |
| 08/20/2026 15:06 | 121 | 39.94 |
| 08/20/2026 15:06 | 346 | 39.94 |
| 08/20/2026 15:05 | 10 | 39.95 |
| 08/20/2026 15:05 | 38 | 39.95 |
| 08/20/2026 15:04 | 393 | 39.95 |
| 08/20/2026 15:01 | 146 | 39.91 |
| 08/20/2026 15:01 | 107 | 39.92 |
| 08/20/2026 15:01 | 1050 | 39.91 |
| 08/20/2026 15:01 | 25 | 39.91 |
| 08/20/2026 15:01 | 571 | 39.90 |
| 08/20/2026 15:00 | 207 | 39.89 |
| 08/20/2026 15:00 | 8 | 39.90 |
| 08/20/2026 15:00 | 68 | 39.90 |
| 08/20/2026 15:00 | 143 | 39.90 |
| 08/20/2026 14:56 | 107 | 39.91 |
| 08/20/2026 14:56 | 190 | 39.90 |
| 08/20/2026 14:56 | 107 | 39.92 |
| 08/20/2026 14:56 | 116 | 39.93 |
| 08/20/2026 14:56 | 253 | 39.93 |
| 08/20/2026 14:56 | 160 | 39.94 |
| 08/20/2026 14:56 | 1168 | 39.94 |
| 08/20/2026 14:56 | 1092 | 39.95 |
| 08/20/2026 14:56 | 429 | 39.96 |
| 08/20/2026 14:54 | 7 | 39.97 |
| 08/20/2026 14:51 | 501 | 39.95 |
| 08/20/2026 14:51 | 885 | 39.96 |
| 08/20/2026 14:51 | 376 | 39.97 |
| 08/20/2026 14:51 | 362 | 39.98 |
| 08/20/2026 14:47 | 100 | 40.00 |
| 08/20/2026 14:47 | 7 | 40.00 |
| 08/20/2026 14:47 | 23 | 40.00 |
| 08/20/2026 14:47 | 1844 | 39.98 |
| 08/20/2026 14:46 | 88 | 39.99 |
| 08/20/2026 14:46 | 233 | 39.99 |
| 08/20/2026 14:44 | 388 | 39.95 |
| 08/20/2026 14:44 | 77 | 39.95 |
| 08/20/2026 14:42 | 233 | 39.935 |
| 08/20/2026 14:42 | 515 | 39.93 |
| 08/20/2026 14:42 | 160 | 39.94 |
| 08/20/2026 14:42 | 1502 | 39.945 |
| 08/20/2026 14:42 | 64 | 39.945 |
| 08/20/2026 14:42 | 49 | 39.94 |
| 08/20/2026 14:42 | 24 | 39.94 |
| 08/20/2026 14:36 | 86 | 39.93 |
| 08/20/2026 14:36 | 64 | 39.94 |
| 08/20/2026 14:36 | 7 | 39.93 |
| 08/20/2026 14:35 | 44 | 39.92 |
| 08/20/2026 14:35 | 160 | 39.93 |
| 08/20/2026 14:25 | 230 | 39.94 |
| 08/20/2026 14:25 | 199 | 39.95 |
| 08/20/2026 14:25 | 186 | 39.95 |
| 08/20/2026 14:24 | 160 | 39.945 |
| 08/20/2026 14:24 | 160 | 39.945 |
| 08/20/2026 14:22 | 160 | 39.95 |
| 08/20/2026 14:21 | 222 | 39.95 |
| 08/20/2026 14:20 | 41 | 39.93 |
| 08/20/2026 14:20 | 55 | 39.93 |
| 08/20/2026 14:20 | 102 | 39.93 |
| 08/20/2026 14:20 | 160 | 39.94 |
| 08/20/2026 14:18 | 27 | 39.93 |
| 08/20/2026 14:18 | 160 | 39.95 |
| 08/20/2026 14:18 | 17 | 39.95 |
| 08/20/2026 14:18 | 33 | 39.95 |
| 08/20/2026 14:17 | 177 | 39.95 |
| 08/20/2026 14:17 | 501 | 39.95 |
| 08/20/2026 14:15 | 37 | 39.96 |
| 08/20/2026 14:14 | 386 | 39.97 |
| 08/20/2026 14:13 | 227 | 39.98 |
| 08/20/2026 14:05 | 203 | 39.97 |
| 08/20/2026 14:05 | 23 | 39.97 |
| 08/20/2026 14:05 | 1 | 39.97 |
| 08/20/2026 14:05 | 356 | 39.98 |
| 08/20/2026 14:03 | 15 | 39.96 |
| 08/20/2026 14:00 | 311 | 39.96 |
| 08/20/2026 13:59 | 982 | 39.99 |
| 08/20/2026 13:59 | 1074 | 39.98 |
| 08/20/2026 13:59 | 944 | 39.97 |
| 08/20/2026 13:58 | 27 | 39.94 |
| 08/20/2026 13:55 | 1012 | 39.96 |
| 08/20/2026 13:52 | 148 | 39.95 |
| 08/20/2026 13:48 | 477 | 39.97 |
| 08/20/2026 13:46 | 27 | 39.98 |
| 08/20/2026 13:45 | 97 | 39.99 |
| 08/20/2026 13:41 | 450 | 40.00 |
| 08/20/2026 13:41 | 772 | 40.00 |
| 08/20/2026 13:35 | 22 | 39.96 |
| 08/20/2026 13:35 | 43 | 39.96 |
| 08/20/2026 13:35 | 1 | 39.96 |
| 08/20/2026 13:34 | 160 | 39.98 |
| 08/20/2026 13:34 | 198 | 39.98 |
| 08/20/2026 13:34 | 812 | 39.99 |
| 08/20/2026 13:34 | 448 | 39.94 |
| 08/20/2026 13:34 | 160 | 39.925 |
| 08/20/2026 13:30 | 36 | 39.89 |
| 08/20/2026 13:29 | 13 | 39.90 |
| 08/20/2026 13:28 | 258 | 39.92 |
| 08/20/2026 13:27 | 79 | 39.92 |
| 08/20/2026 13:16 | 40 | 39.92 |
| 08/20/2026 13:14 | 252 | 39.92 |
| 08/20/2026 13:08 | 37 | 39.90 |
| 08/20/2026 13:07 | 42 | 39.90 |
| 08/20/2026 13:07 | 60 | 39.90 |
| 08/20/2026 13:07 | 29 | 39.90 |
| 08/20/2026 13:07 | 111 | 39.90 |
| 08/20/2026 13:07 | 65 | 39.90 |
| 08/20/2026 13:07 | 65 | 39.90 |
| 08/20/2026 13:05 | 992 | 39.90 |
| 08/20/2026 13:04 | 114 | 39.90 |
| 08/20/2026 13:03 | 141 | 39.88 |
| 08/20/2026 13:02 | 647 | 39.84 |
| 08/20/2026 12:59 | 79 | 39.86 |
| 08/20/2026 12:58 | 19 | 39.82 |
| 08/20/2026 12:58 | 12 | 39.82 |
| 08/20/2026 12:57 | 4 | 39.84 |
| 08/20/2026 12:53 | 55 | 39.85 |
| 08/20/2026 12:48 | 109 | 39.83 |
| 08/20/2026 12:48 | 66 | 39.82 |
| 08/20/2026 12:47 | 100 | 39.82 |
| 08/20/2026 12:44 | 33 | 39.81 |
| 08/20/2026 12:42 | 128 | 39.80 |
| 08/20/2026 12:42 | 182 | 39.80 |
| 08/20/2026 12:42 | 400 | 39.80 |
| 08/20/2026 12:42 | 24 | 39.80 |
| 08/20/2026 12:37 | 82 | 39.85 |
| 08/20/2026 12:37 | 40 | 39.85 |
| 08/20/2026 12:37 | 128 | 39.88 |
| 08/20/2026 12:37 | 2043 | 39.89 |
| 08/20/2026 12:36 | 7 | 39.91 |
| 08/20/2026 12:33 | 716 | 39.89 |
| 08/20/2026 12:33 | 264 | 39.90 |
| 08/20/2026 12:33 | 24 | 39.90 |
| 08/20/2026 12:33 | 505 | 39.91 |
| 08/20/2026 12:32 | 53 | 39.91 |
| 08/20/2026 12:32 | 86 | 39.91 |
| 08/20/2026 12:31 | 25 | 39.91 |
| 08/20/2026 12:20 | 253 | 39.93 |
| 08/20/2026 12:20 | 345 | 39.94 |
| 08/20/2026 12:16 | 1 | 39.92 |
| 08/20/2026 12:15 | 118 | 39.94 |
| 08/20/2026 12:15 | 889 | 39.95 |
| 08/20/2026 12:15 | 9 | 39.95 |
| 08/20/2026 12:15 | 16 | 39.95 |
| 08/20/2026 12:14 | 375 | 39.93 |
| 08/20/2026 12:14 | 300 | 39.93 |
| 08/20/2026 12:14 | 98 | 39.92 |
| 08/20/2026 12:12 | 124 | 39.91 |
| 08/20/2026 12:07 | 180 | 39.91 |
| 08/20/2026 12:07 | 78 | 39.91 |
| 08/20/2026 12:07 | 22 | 39.91 |
| 08/20/2026 12:07 | 40 | 39.91 |
| 08/20/2026 12:01 | 200 | 39.90 |
| 08/20/2026 12:00 | 7 | 39.88 |
| 08/20/2026 12:00 | 102 | 39.87 |
| 08/20/2026 11:56 | 190 | 39.88 |
| 08/20/2026 11:56 | 83 | 39.89 |
| 08/20/2026 11:56 | 375 | 39.89 |
| 08/20/2026 11:56 | 1145 | 39.89 |
| 08/20/2026 11:56 | 18 | 39.90 |
| 08/20/2026 11:53 | 8 | 39.89 |
| 08/20/2026 11:49 | 252 | 39.88 |
| 08/20/2026 11:49 | 36 | 39.88 |
| 08/20/2026 11:45 | 245 | 39.88 |
| 08/20/2026 11:43 | 36 | 39.91 |
| 08/20/2026 11:40 | 175 | 39.92 |
| 08/20/2026 11:37 | 253 | 39.96 |
| 08/20/2026 11:37 | 210 | 39.97 |
| 08/20/2026 11:37 | 69 | 39.97 |
| 08/20/2026 11:37 | 459 | 39.99 |
| 08/20/2026 11:37 | 258 | 39.99 |
| 08/20/2026 11:37 | 262 | 40.00 |
| 08/20/2026 11:37 | 70 | 40.00 |
| 08/20/2026 11:37 | 332 | 40.01 |
| 08/20/2026 11:37 | 758 | 40.01 |
| 08/20/2026 11:37 | 332 | 40.00 |
| 08/20/2026 11:37 | 139 | 40.00 |
| 08/20/2026 11:37 | 415 | 40.01 |
| 08/20/2026 11:37 | 332 | 40.02 |
| 08/20/2026 11:37 | 66 | 40.02 |
| 08/20/2026 11:37 | 193 | 40.02 |
| 08/20/2026 11:37 | 348 | 40.01 |
| 08/20/2026 11:37 | 104 | 40.00 |
| 08/20/2026 11:37 | 1127 | 40.00 |
| 08/20/2026 11:37 | 2596 | 40.00 |
| 08/20/2026 11:37 | 137 | 39.99 |
| 08/20/2026 11:34 | 248 | 39.96 |
| 08/20/2026 11:31 | 126 | 39.96 |
| 08/20/2026 11:30 | 52 | 39.95 |
| 08/20/2026 11:27 | 118 | 39.96 |
| 08/20/2026 11:20 | 418 | 39.95 |
| 08/20/2026 11:19 | 166 | 39.93 |
| 08/20/2026 11:18 | 26 | 39.91 |
| 08/20/2026 11:14 | 21 | 39.92 |
| 08/20/2026 11:13 | 310 | 39.91 |
| 08/20/2026 11:13 | 500 | 39.92 |
| 08/20/2026 11:12 | 1 | 39.93 |
| 08/20/2026 11:11 | 60 | 39.93 |
| 08/20/2026 11:11 | 70 | 39.91 |
| 08/20/2026 11:10 | 311 | 39.91 |
| 08/20/2026 11:09 | 254 | 39.89 |
| 08/20/2026 11:09 | 261 | 39.90 |
| 08/20/2026 11:09 | 493 | 39.90 |
| 08/20/2026 11:09 | 223 | 39.88 |
| 08/20/2026 11:09 | 75 | 39.88 |
| 08/20/2026 11:04 | 36 | 39.87 |
| 08/20/2026 11:04 | 62 | 39.87 |
| 08/20/2026 11:03 | 123 | 39.87 |
| 08/20/2026 11:03 | 397 | 39.87 |
| 08/20/2026 11:01 | 33 | 39.86 |
| 08/20/2026 11:01 | 234 | 39.86 |
| 08/20/2026 11:00 | 579 | 39.88 |
| 08/20/2026 11:00 | 26 | 39.88 |
| 08/20/2026 10:58 | 213 | 39.86 |
| 08/20/2026 10:57 | 300 | 39.85 |
| 08/20/2026 10:56 | 36 | 39.86 |
| 08/20/2026 10:56 | 433 | 39.86 |
| 08/20/2026 10:55 | 90 | 39.86 |
| 08/20/2026 10:55 | 283 | 39.87 |
| 08/20/2026 10:54 | 164 | 39.88 |
| 08/20/2026 10:53 | 347 | 39.88 |
| 08/20/2026 10:46 | 930 | 39.85 |
| 08/20/2026 10:46 | 14 | 39.85 |
| 08/20/2026 10:45 | 133 | 39.82 |
| 08/20/2026 10:44 | 254 | 39.81 |
| 08/20/2026 10:44 | 989 | 39.82 |
| 08/20/2026 10:42 | 17 | 39.85 |
| 08/20/2026 10:42 | 386 | 39.85 |
| 08/20/2026 10:42 | 689 | 39.86 |
| 08/20/2026 10:41 | 107 | 39.87 |
| 08/20/2026 10:41 | 106 | 39.88 |
| 08/20/2026 10:36 | 117 | 39.88 |
| 08/20/2026 10:35 | 90 | 39.87 |
| 08/20/2026 10:35 | 16 | 39.87 |
| 08/20/2026 10:35 | 360 | 39.87 |
| 08/20/2026 10:32 | 154 | 39.87 |
| 08/20/2026 10:32 | 9 | 39.86 |
| 08/20/2026 10:29 | 27 | 39.87 |
| 08/20/2026 10:21 | 125 | 39.93 |
| 08/20/2026 10:21 | 439 | 39.93 |
| 08/20/2026 10:15 | 122 | 39.94 |
| 08/20/2026 10:15 | 10 | 39.92 |
| 08/20/2026 10:10 | 78 | 39.94 |
| 08/20/2026 10:07 | 26 | 39.92 |
| 08/20/2026 10:04 | 102 | 39.93 |
| 08/20/2026 10:03 | 100 | 39.96 |
| 08/20/2026 10:03 | 676 | 39.95 |
| 08/20/2026 10:02 | 78 | 39.94 |
| 08/20/2026 10:02 | 152 | 39.93 |
| 08/20/2026 09:56 | 44 | 39.94 |
| 08/20/2026 09:55 | 351 | 39.93 |
| 08/20/2026 09:53 | 50 | 39.93 |
| 08/20/2026 09:53 | 78 | 39.92 |
| 08/20/2026 09:53 | 449 | 39.93 |
| 08/20/2026 09:53 | 273 | 39.92 |
| 08/20/2026 09:50 | 68 | 39.92 |
| 08/20/2026 09:47 | 2 | 39.92 |
| 08/20/2026 09:38 | 253 | 39.94 |
| 08/20/2026 09:38 | 122 | 39.95 |
| 08/20/2026 09:36 | 270 | 39.96 |
| 08/20/2026 09:33 | 253 | 39.93 |
| 08/20/2026 09:32 | 520 | 39.94 |
| 08/20/2026 09:30 | 180 | 39.95 |
| 08/20/2026 09:30 | 50 | 39.95 |
| 08/20/2026 09:26 | 151 | 39.99 |
| 08/20/2026 09:25 | 116 | 40.01 |
| 08/20/2026 09:25 | 250 | 40.01 |
| 08/20/2026 09:25 | 438 | 40.01 |
| 08/20/2026 09:24 | 118 | 40.02 |
| 08/20/2026 09:20 | 290 | 39.99 |
| 08/20/2026 09:20 | 256 | 40.01 |
| 08/20/2026 09:20 | 136 | 40.01 |
| 08/20/2026 09:20 | 281 | 40.00 |
| 08/20/2026 09:19 | 96 | 39.96 |
| 08/20/2026 09:19 | 114 | 39.98 |
| 08/20/2026 09:18 | 114 | 40.00 |
| 08/20/2026 09:18 | 100 | 40.00 |
| 08/20/2026 09:18 | 26 | 40.00 |
| 08/20/2026 09:18 | 176 | 40.02 |
| 08/20/2026 09:18 | 176 | 40.02 |
| 08/20/2026 09:18 | 749 | 40.01 |
| 08/20/2026 09:18 | 721 | 40.02 |
| 08/20/2026 09:18 | 253 | 40.05 |
| 08/20/2026 09:18 | 368 | 40.06 |
| 08/20/2026 09:17 | 176 | 40.07 |
| 08/20/2026 09:17 | 176 | 40.06 |
| 08/20/2026 09:17 | 210 | 40.055 |
| 08/20/2026 09:17 | 253 | 40.05 |
| 08/20/2026 09:17 | 323 | 40.06 |
| 08/20/2026 09:17 | 17 | 40.07 |
| 08/20/2026 09:16 | 48 | 40.04 |
| 08/20/2026 09:16 | 198 | 40.04 |
| 08/20/2026 09:16 | 917 | 40.05 |
| 08/20/2026 09:16 | 1403 | 40.04 |
| 08/20/2026 09:16 | 683 | 40.03 |
| 08/20/2026 09:13 | 681 | 40.02 |
| 08/20/2026 09:13 | 181 | 40.03 |
| 08/20/2026 09:12 | 316 | 40.06 |
| 08/20/2026 09:11 | 86 | 40.09 |
| 08/20/2026 09:11 | 198 | 40.09 |
| 08/20/2026 09:10 | 94 | 40.07 |
| 08/20/2026 09:09 | 361 | 40.07 |
| 08/20/2026 09:09 | 353 | 40.08 |
| 08/20/2026 09:09 | 58 | 40.08 |
| 08/20/2026 09:09 | 67 | 40.08 |
| 08/20/2026 09:09 | 331 | 40.03 |
| 08/20/2026 09:08 | 88 | 40.06 |
| 08/20/2026 09:08 | 140 | 40.05 |
| 08/20/2026 09:08 | 126 | 40.01 |
| 08/20/2026 09:08 | 582 | 40.00 |
| 08/20/2026 09:08 | 11 | 40.00 |
| 08/20/2026 09:08 | 126 | 39.99 |
| 08/20/2026 09:08 | 137 | 39.98 |
| 08/20/2026 09:08 | 233 | 39.98 |
| 08/20/2026 09:08 | 100 | 39.98 |
| 08/20/2026 09:08 | 576 | 39.98 |
| 08/20/2026 09:08 | 112 | 39.98 |
| 08/20/2026 09:08 | 112 | 39.98 |
| 08/20/2026 09:08 | 238 | 39.98 |
| 08/20/2026 09:08 | 784 | 39.97 |
| 08/20/2026 09:08 | 310 | 39.96 |
| 08/20/2026 09:08 | 55 | 39.95 |
| 08/20/2026 09:08 | 625 | 39.94 |
| 08/20/2026 09:07 | 241 | 39.93 |
| 08/20/2026 09:07 | 759 | 39.93 |
| 08/20/2026 09:06 | 7 | 39.94 |
| 08/20/2026 09:06 | 46 | 39.93 |
| 08/20/2026 09:06 | 39 | 39.94 |
| 08/20/2026 09:06 | 19 | 39.97 |
| 08/20/2026 09:05 | 158 | 39.94 |
| 08/20/2026 09:05 | 283 | 39.94 |
| 08/20/2026 09:05 | 559 | 39.94 |
| 08/20/2026 09:05 | 180 | 39.95 |
| 08/20/2026 09:05 | 81 | 39.96 |
| 08/20/2026 09:05 | 103 | 39.95 |
| 08/20/2026 09:05 | 28 | 39.92 |
| 08/20/2026 09:05 | 22 | 39.91 |
| 08/20/2026 09:05 | 166 | 39.92 |
| 08/20/2026 09:05 | 128 | 39.92 |
| 08/20/2026 09:04 | 86 | 39.92 |
| 08/20/2026 09:04 | 78 | 39.93 |
| 08/20/2026 09:03 | 131 | 39.93 |
| 08/20/2026 09:03 | 332 | 39.90 |
| 08/20/2026 09:03 | 306 | 39.92 |
| 08/20/2026 09:03 | 185 | 39.88 |
| 08/20/2026 09:03 | 23 | 39.88 |
| 08/20/2026 09:03 | 301 | 39.88 |
| 08/20/2026 09:03 | 762 | 39.89 |
| 08/20/2026 09:03 | 98 | 39.90 |
| 08/20/2026 09:03 | 96 | 39.91 |
| 08/20/2026 09:03 | 124 | 39.90 |
| 08/20/2026 09:02 | 6 | 39.86 |
| 08/20/2026 09:01 | 69 | 39.92 |
| 08/20/2026 09:01 | 76 | 39.91 |
| 08/20/2026 09:01 | 29 | 39.92 |
| 08/20/2026 09:01 | 22 | 39.91 |
| 08/20/2026 09:01 | 38 | 39.93 |
| 08/20/2026 09:01 | 22 | 39.93 |
| 08/20/2026 09:01 | 22 | 39.91 |
| 08/20/2026 09:01 | 593 | 39.92 |
| 08/20/2026 09:01 | 170 | 39.94 |
| 08/20/2026 09:01 | 3 | 39.89 |
| 08/20/2026 09:01 | 6 | 39.90 |
| 08/20/2026 09:01 | 2 | 39.90 |
| 08/20/2026 09:01 | 21 | 39.90 |
| 08/20/2026 09:01 | 22 | 39.92 |
| 08/20/2026 09:01 | 219 | 39.90 |
| 08/20/2026 09:01 | 50 | 39.90 |
| 08/20/2026 09:00 | 142 | 39.93 |
| 08/20/2026 09:00 | 5808 | 39.98 |
| 08/20/2026 08:00 | 70 | 40.13 |