Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:54
|
Bid Volume |
Ask
10/16/2026 -
21:59:54
|
Ask Volume |
|---|---|---|---|---|
|
170.25
-5.75
(
-3.27% )
|
169.77
|
300 |
170.55
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 170.25 |
| 10/16/2026 23:20 | � | 170.25 |
| 10/16/2026 22:30 | � | 170.25 |
| 10/16/2026 22:26 | 1 | 172.00 |
| 10/16/2026 22:00 | � | 170.25 |
| 10/16/2026 22:00 | 7268 | 170.25 |
| 10/16/2026 21:59 | 16 | 170.13 |
| 10/16/2026 21:59 | 15 | 169.85 |
| 10/16/2026 21:59 | 54 | 169.87 |
| 10/16/2026 21:59 | 6 | 169.87 |
| 10/16/2026 21:59 | 8 | 169.86 |
| 10/16/2026 21:59 | 13 | 170.14 |
| 10/16/2026 21:59 | 1 | 170.14 |
| 10/16/2026 21:59 | 8 | 170.14 |
| 10/16/2026 21:59 | 28 | 170.14 |
| 10/16/2026 21:59 | 1 | 170.20 |
| 10/16/2026 21:59 | 2 | 170.14 |
| 10/16/2026 21:59 | 4 | 169.91 |
| 10/16/2026 21:59 | 2 | 169.91 |
| 10/16/2026 21:59 | 2 | 169.91 |
| 10/16/2026 21:59 | 7 | 169.91 |
| 10/16/2026 21:59 | 68 | 169.91 |
| 10/16/2026 21:59 | 1 | 169.91 |
| 10/16/2026 21:59 | 100 | 169.91 |
| 10/16/2026 21:59 | 1 | 169.91 |
| 10/16/2026 21:59 | 30 | 169.92 |
| 10/16/2026 21:59 | 6 | 170.09 |
| 10/16/2026 21:59 | 1 | 170.20 |
| 10/16/2026 21:59 | 12 | 170.24 |
| 10/16/2026 21:59 | 6 | 170.09 |
| 10/16/2026 21:59 | 1 | 170.09 |
| 10/16/2026 21:59 | 27 | 170.29 |
| 10/16/2026 21:59 | 13 | 170.17 |
| 10/16/2026 21:59 | 8 | 170.09 |
| 10/16/2026 21:59 | 3 | 170.09 |
| 10/16/2026 21:59 | 1 | 170.09 |
| 10/16/2026 21:59 | 1 | 170.09 |
| 10/16/2026 21:59 | 6 | 170.09 |
| 10/16/2026 21:59 | 8 | 170.09 |
| 10/16/2026 21:59 | 2 | 170.09 |
| 10/16/2026 21:59 | 5 | 170.20 |
| 10/16/2026 21:59 | 10 | 170.22 |
| 10/16/2026 21:59 | 53 | 170.21 |
| 10/16/2026 21:59 | 4 | 170.21 |
| 10/16/2026 21:59 | 1 | 170.21 |
| 10/16/2026 21:59 | 39 | 170.21 |
| 10/16/2026 21:59 | 41 | 170.22 |
| 10/16/2026 21:59 | 2 | 170.22 |
| 10/16/2026 21:59 | 22 | 170.18 |
| 10/16/2026 21:59 | 10 | 170.20 |
| 10/16/2026 21:59 | 45 | 170.18 |
| 10/16/2026 21:59 | 67 | 169.83 |
| 10/16/2026 21:59 | 1 | 169.83 |
| 10/16/2026 21:59 | 1 | 169.83 |
| 10/16/2026 21:59 | 30 | 169.83 |
| 10/16/2026 21:59 | 20 | 169.83 |
| 10/16/2026 21:59 | 2 | 169.83 |
| 10/16/2026 21:59 | 2 | 169.83 |
| 10/16/2026 21:59 | 14 | 169.83 |
| 10/16/2026 21:59 | 5 | 169.83 |
| 10/16/2026 21:59 | 2 | 169.83 |
| 10/16/2026 21:59 | 5 | 169.83 |
| 10/16/2026 21:59 | 30 | 169.84 |
| 10/16/2026 21:59 | 1 | 169.84 |
| 10/16/2026 21:59 | 100 | 169.90 |
| 10/16/2026 21:59 | 50 | 170.03 |
| 10/16/2026 21:59 | 50 | 170.03 |
| 10/16/2026 21:59 | 50 | 170.03 |
| 10/16/2026 21:59 | 8 | 170.06 |
| 10/16/2026 21:59 | 10 | 170.38 |
| 10/16/2026 21:58 | 2 | 170.28 |
| 10/16/2026 21:58 | 7 | 170.20 |
| 10/16/2026 21:58 | 1 | 170.03 |
| 10/16/2026 21:58 | 7 | 170.29 |
| 10/16/2026 21:58 | 49 | 170.20 |
| 10/16/2026 21:58 | 8 | 170.30 |
| 10/16/2026 21:57 | 40 | 170.29 |
| 10/16/2026 21:57 | 100 | 170.38 |
| 10/16/2026 21:57 | 100 | 170.38 |
| 10/16/2026 21:57 | 100 | 170.38 |
| 10/16/2026 21:57 | 5 | 170.30 |
| 10/16/2026 21:56 | 46 | 170.25 |
| 10/16/2026 21:56 | 1 | 170.23 |
| 10/16/2026 21:56 | 97 | 170.745 |
| 10/16/2026 21:56 | 60 | 170.74 |
| 10/16/2026 21:56 | 20 | 170.67 |
| 10/16/2026 21:55 | 10 | 170.20 |
| 10/16/2026 21:54 | 12 | 169.89 |
| 10/16/2026 21:52 | 17 | 170.57 |
| 10/16/2026 21:52 | 3 | 170.57 |
| 10/16/2026 21:52 | 5 | 170.59 |
| 10/16/2026 21:51 | 1 | 170.59 |
| 10/16/2026 21:51 | 45 | 170.69 |
| 10/16/2026 21:51 | 45 | 170.79 |
| 10/16/2026 21:46 | 1 | 170.34 |
| 10/16/2026 21:45 | 17 | 170.31 |
| 10/16/2026 21:45 | 2 | 170.31 |
| 10/16/2026 21:45 | 20 | 170.44 |
| 10/16/2026 21:45 | 1 | 170.49 |
| 10/16/2026 21:44 | 1 | 170.49 |
| 10/16/2026 21:44 | 1 | 170.31 |
| 10/16/2026 21:43 | 2 | 170.31 |
| 10/16/2026 21:43 | 12 | 170.31 |
| 10/16/2026 21:43 | 5 | 170.36 |
| 10/16/2026 21:43 | 5 | 170.32 |
| 10/16/2026 21:43 | 3 | 170.32 |
| 10/16/2026 21:42 | 7 | 170.62 |
| 10/16/2026 21:37 | 5 | 170.85 |
| 10/16/2026 21:37 | 1 | 170.85 |
| 10/16/2026 21:36 | 20 | 170.15 |
| 10/16/2026 21:36 | 5 | 170.26 |
| 10/16/2026 21:36 | 75 | 170.17 |
| 10/16/2026 21:36 | 27 | 171.49 |
| 10/16/2026 21:36 | 75 | 170.60 |
| 10/16/2026 21:36 | 10 | 170.64 |
| 10/16/2026 21:35 | 10 | 170.70 |
| 10/16/2026 21:34 | 3 | 170.80 |
| 10/16/2026 21:33 | 1 | 170.79 |
| 10/16/2026 21:29 | 47 | 170.13 |
| 10/16/2026 21:29 | 1 | 171.26 |
| 10/16/2026 21:29 | 1 | 171.10 |
| 10/16/2026 21:27 | 4 | 173.39 |
| 10/16/2026 21:24 | 43 | 170.76 |
| 10/16/2026 21:24 | 2 | 170.76 |
| 10/16/2026 21:23 | 14 | 171.18 |
| 10/16/2026 21:23 | 6 | 171.18 |
| 10/16/2026 21:21 | 7 | 171.20 |
| 10/16/2026 21:21 | 1 | 171.20 |
| 10/16/2026 21:21 | 99 | 171.20 |
| 10/16/2026 21:21 | 100 | 171.20 |
| 10/16/2026 21:21 | 1 | 170.81 |
| 10/16/2026 21:21 | 1 | 170.73 |
| 10/16/2026 21:20 | 1 | 170.455 |
| 10/16/2026 21:19 | 1 | 170.30 |
| 10/16/2026 21:19 | 2 | 170.45 |
| 10/16/2026 21:17 | 2 | 170.455 |
| 10/16/2026 21:17 | 2 | 170.455 |
| 10/16/2026 21:16 | 1 | 170.32 |
| 10/16/2026 21:16 | 2 | 170.26 |
| 10/16/2026 21:16 | 15 | 170.30 |
| 10/16/2026 21:16 | 1 | 170.30 |
| 10/16/2026 21:16 | 35 | 170.29 |
| 10/16/2026 21:16 | 36 | 170.28 |
| 10/16/2026 21:16 | 34 | 170.27 |
| 10/16/2026 21:16 | 1 | 170.27 |
| 10/16/2026 21:14 | 2 | 170.27 |
| 10/16/2026 21:14 | 2 | 170.255 |
| 10/16/2026 21:12 | 2 | 169.83 |
| 10/16/2026 21:11 | 1 | 170.16 |
| 10/16/2026 21:11 | 1 | 170.71 |
| 10/16/2026 21:11 | 2 | 170.00 |
| 10/16/2026 21:11 | 2 | 170.00 |
| 10/16/2026 21:10 | 1 | 170.00 |
| 10/16/2026 21:05 | 3 | 170.00 |
| 10/16/2026 21:05 | 1 | 170.00 |
| 10/16/2026 21:04 | 5 | 169.95 |
| 10/16/2026 21:04 | 8 | 170.00 |
| 10/16/2026 21:04 | 2 | 170.00 |
| 10/16/2026 21:02 | 1 | 169.90 |
| 10/16/2026 21:02 | 7 | 169.98 |
| 10/16/2026 21:02 | 1 | 169.98 |
| 10/16/2026 21:01 | 10 | 169.90 |
| 10/16/2026 20:58 | 2 | 170.345 |
| 10/16/2026 20:57 | 1 | 170.10 |
| 10/16/2026 20:57 | 1 | 170.00 |
| 10/16/2026 20:57 | 46 | 170.10 |
| 10/16/2026 20:57 | 4 | 170.10 |
| 10/16/2026 20:57 | 3 | 170.10 |
| 10/16/2026 20:57 | 3 | 170.10 |
| 10/16/2026 20:57 | 2 | 169.82 |
| 10/16/2026 20:57 | 1 | 169.82 |
| 10/16/2026 20:57 | 6 | 169.82 |
| 10/16/2026 20:56 | 1 | 170.39 |
| 10/16/2026 20:56 | 22 | 170.28 |
| 10/16/2026 20:52 | 4 | 170.20 |
| 10/16/2026 20:51 | 86 | 170.35 |
| 10/16/2026 20:51 | 1 | 170.42 |
| 10/16/2026 20:51 | 1 | 170.37 |
| 10/16/2026 20:48 | 18 | 170.98 |
| 10/16/2026 20:48 | 12 | 170.69 |
| 10/16/2026 20:48 | 2 | 170.68 |
| 10/16/2026 20:48 | 20 | 170.03 |
| 10/16/2026 20:48 | 15 | 170.04 |
| 10/16/2026 20:48 | 5 | 170.12 |
| 10/16/2026 20:47 | 3 | 170.40 |
| 10/16/2026 20:47 | 10 | 170.50 |
| 10/16/2026 20:46 | 3 | 170.51 |
| 10/16/2026 20:46 | 3 | 170.53 |
| 10/16/2026 20:45 | 15 | 170.60 |
| 10/16/2026 20:45 | 2 | 170.53 |
| 10/16/2026 20:45 | 1 | 170.99 |
| 10/16/2026 20:45 | 1 | 170.42 |
| 10/16/2026 20:45 | 1 | 170.42 |
| 10/16/2026 20:45 | 2 | 170.70 |
| 10/16/2026 20:42 | 1 | 170.37 |
| 10/16/2026 20:40 | 1 | 170.30 |
| 10/16/2026 20:39 | 1 | 170.24 |
| 10/16/2026 20:39 | 1 | 171.03 |
| 10/16/2026 20:34 | 11 | 170.50 |
| 10/16/2026 20:34 | 1 | 171.045 |
| 10/16/2026 20:34 | 20 | 170.49 |
| 10/16/2026 20:34 | 3 | 170.51 |
| 10/16/2026 20:34 | 11 | 170.69 |
| 10/16/2026 20:34 | 24 | 170.70 |
| 10/16/2026 20:31 | 29 | 171.02 |
| 10/16/2026 20:30 | 76 | 170.58 |
| 10/16/2026 20:30 | 45 | 170.60 |
| 10/16/2026 20:29 | 35 | 170.80 |
| 10/16/2026 20:28 | 1 | 170.99 |
| 10/16/2026 20:28 | 1 | 170.70 |
| 10/16/2026 20:28 | 1 | 170.34 |
| 10/16/2026 20:23 | 3 | 170.895 |
| 10/16/2026 20:22 | 2 | 169.72 |
| 10/16/2026 20:21 | 1 | 170.87 |
| 10/16/2026 20:20 | 1 | 169.71 |
| 10/16/2026 20:20 | 100 | 170.09 |
| 10/16/2026 20:20 | 2 | 170.87 |
| 10/16/2026 20:19 | 1 | 170.87 |
| 10/16/2026 20:13 | 5 | 170.87 |
| 10/16/2026 20:00 | 19 | 171.02 |
| 10/16/2026 19:59 | 2 | 170.75 |
| 10/16/2026 19:57 | 60 | 170.69 |
| 10/16/2026 19:57 | 50 | 170.78 |
| 10/16/2026 19:56 | 2 | 170.56 |
| 10/16/2026 19:55 | 2 | 171.20 |
| 10/16/2026 19:55 | 4 | 171.20 |
| 10/16/2026 19:55 | 4 | 171.20 |
| 10/16/2026 19:55 | 4 | 171.20 |
| 10/16/2026 19:55 | 4 | 171.20 |
| 10/16/2026 19:55 | 4 | 171.20 |
| 10/16/2026 19:55 | 30 | 171.19 |
| 10/16/2026 19:55 | 30 | 171.17 |
| 10/16/2026 19:55 | 18 | 171.00 |
| 10/16/2026 19:55 | 20 | 171.13 |
| 10/16/2026 19:55 | 4 | 171.34 |
| 10/16/2026 19:55 | 4 | 171.34 |
| 10/16/2026 19:55 | 4 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:55 | 8 | 171.33 |
| 10/16/2026 19:54 | 8 | 171.45 |
| 10/16/2026 19:54 | 10 | 171.66 |
| 10/16/2026 19:53 | 1 | 171.54 |
| 10/16/2026 19:53 | 40 | 172.11 |
| 10/16/2026 19:53 | 60 | 172.11 |
| 10/16/2026 19:53 | 2 | 172.12 |
| 10/16/2026 19:52 | 1 | 172.10 |
| 10/16/2026 19:51 | 2 | 172.09 |
| 10/16/2026 19:49 | 3 | 171.22 |
| 10/16/2026 19:48 | 1 | 170.88 |
| 10/16/2026 19:48 | 36 | 170.88 |
| 10/16/2026 19:48 | 4 | 170.88 |
| 10/16/2026 19:47 | 4 | 172.08 |
| 10/16/2026 19:43 | 2 | 171.95 |
| 10/16/2026 19:42 | 2 | 171.94 |
| 10/16/2026 19:40 | 2 | 171.94 |
| 10/16/2026 19:39 | 1 | 171.94 |
| 10/16/2026 19:39 | 2 | 171.94 |
| 10/16/2026 19:37 | 2 | 171.94 |
| 10/16/2026 19:36 | 2 | 171.94 |
| 10/16/2026 19:35 | 2 | 171.94 |
| 10/16/2026 19:34 | 4 | 171.94 |
| 10/16/2026 19:33 | 2 | 171.94 |
| 10/16/2026 19:31 | 6 | 171.82 |
| 10/16/2026 19:30 | 60 | 171.38 |
| 10/16/2026 19:30 | 60 | 170.74 |
| 10/16/2026 19:30 | 100 | 170.59 |
| 10/16/2026 19:30 | 100 | 170.58 |
| 10/16/2026 19:30 | 70 | 170.19 |
| 10/16/2026 19:30 | 2 | 170.09 |
| 10/16/2026 19:30 | 9 | 169.94 |
| 10/16/2026 19:30 | 4 | 169.92 |
| 10/16/2026 19:30 | 29 | 169.45 |
| 10/16/2026 19:30 | 21 | 169.33 |
| 10/16/2026 19:30 | 29 | 169.33 |
| 10/16/2026 19:30 | 86 | 169.27 |
| 10/16/2026 19:30 | 7 | 169.25 |
| 10/16/2026 19:30 | 7 | 169.22 |
| 10/16/2026 19:30 | 85 | 169.19 |
| 10/16/2026 19:30 | 1 | 168.86 |
| 10/16/2026 19:30 | 1 | 168.75 |
| 10/16/2026 19:30 | 38 | 168.40 |
| 10/16/2026 19:30 | 2 | 168.46 |
| 10/16/2026 19:30 | 19 | 168.30 |
| 10/16/2026 19:30 | 2 | 168.455 |
| 10/16/2026 19:28 | 12 | 168.43 |
| 10/16/2026 19:28 | 100 | 168.45 |
| 10/16/2026 19:28 | 37 | 168.28 |
| 10/16/2026 19:28 | 72 | 168.45 |
| 10/16/2026 19:28 | 100 | 168.45 |
| 10/16/2026 19:28 | 1 | 168.70 |
| 10/16/2026 19:28 | 7 | 168.70 |
| 10/16/2026 19:28 | 13 | 168.56 |
| 10/16/2026 19:28 | 7 | 168.56 |
| 10/16/2026 19:27 | 7 | 168.69 |
| 10/16/2026 19:26 | 3 | 168.27 |
| 10/16/2026 19:26 | 7 | 168.59 |
| 10/16/2026 19:26 | 1 | 168.70 |
| 10/16/2026 19:26 | 1 | 168.27 |
| 10/16/2026 19:24 | 2 | 168.45 |
| 10/16/2026 19:23 | 1 | 168.45 |
| 10/16/2026 19:21 | 1 | 168.70 |
| 10/16/2026 19:13 | 6 | 168.43 |
| 10/16/2026 19:13 | 6 | 168.43 |
| 10/16/2026 19:13 | 3 | 168.44 |
| 10/16/2026 19:13 | 1 | 168.44 |
| 10/16/2026 19:13 | 99 | 168.44 |
| 10/16/2026 19:13 | 1 | 168.45 |
| 10/16/2026 19:13 | 3 | 168.70 |
| 10/16/2026 19:10 | 1 | 168.70 |
| 10/16/2026 19:06 | 2 | 168.70 |
| 10/16/2026 19:03 | 1 | 168.39 |
| 10/16/2026 19:03 | 96 | 168.36 |
| 10/16/2026 19:03 | 100 | 168.36 |
| 10/16/2026 19:03 | 9 | 168.64 |
| 10/16/2026 19:03 | 8 | 168.64 |
| 10/16/2026 19:02 | 79 | 168.77 |
| 10/16/2026 19:02 | 26 | 168.45 |
| 10/16/2026 19:02 | 6 | 168.54 |
| 10/16/2026 19:02 | 1 | 168.54 |
| 10/16/2026 19:02 | 1 | 168.54 |
| 10/16/2026 19:02 | 1 | 168.77 |
| 10/16/2026 19:01 | 80 | 168.85 |
| 10/16/2026 18:59 | 20 | 168.87 |
| 10/16/2026 18:57 | 1 | 169.145 |
| 10/16/2026 18:57 | 13 | 168.85 |
| 10/16/2026 18:57 | 7 | 168.88 |
| 10/16/2026 18:57 | 1 | 168.88 |
| 10/16/2026 18:57 | 4 | 168.88 |
| 10/16/2026 18:57 | 6 | 168.85 |
| 10/16/2026 18:57 | 1 | 168.88 |
| 10/16/2026 18:55 | 1 | 169.01 |
| 10/16/2026 18:55 | 99 | 169.01 |
| 10/16/2026 18:54 | 2 | 169.235 |
| 10/16/2026 18:53 | 2 | 169.235 |
| 10/16/2026 18:51 | 2 | 169.22 |
| 10/16/2026 18:49 | 5 | 169.11 |
| 10/16/2026 18:49 | 6 | 169.13 |
| 10/16/2026 18:49 | 6 | 169.15 |
| 10/16/2026 18:49 | 2 | 169.16 |
| 10/16/2026 18:49 | 6 | 169.16 |
| 10/16/2026 18:49 | 30 | 169.18 |
| 10/16/2026 18:49 | 4 | 169.42 |
| 10/16/2026 18:49 | 9 | 169.30 |
| 10/16/2026 18:49 | 2 | 169.31 |
| 10/16/2026 18:49 | 100 | 169.31 |
| 10/16/2026 18:49 | 58 | 169.45 |
| 10/16/2026 18:49 | 20 | 169.53 |
| 10/16/2026 18:49 | 1 | 169.55 |
| 10/16/2026 18:45 | 5 | 169.72 |
| 10/16/2026 18:45 | 1 | 169.56 |
| 10/16/2026 18:45 | 65 | 169.67 |
| 10/16/2026 18:45 | 1 | 169.72 |
| 10/16/2026 18:43 | 5 | 169.65 |
| 10/16/2026 18:42 | 20 | 169.65 |
| 10/16/2026 18:42 | 4 | 169.55 |
| 10/16/2026 18:42 | 1 | 169.55 |
| 10/16/2026 18:39 | 3 | 169.38 |
| 10/16/2026 18:39 | 35 | 169.38 |
| 10/16/2026 18:36 | 1 | 169.19 |
| 10/16/2026 18:34 | 18 | 169.32 |
| 10/16/2026 18:34 | 1 | 169.655 |
| 10/16/2026 18:30 | 10 | 169.50 |
| 10/16/2026 18:30 | 1 | 169.63 |
| 10/16/2026 18:30 | 100 | 169.72 |
| 10/16/2026 18:30 | 19 | 169.89 |
| 10/16/2026 18:30 | 2 | 170.11 |
| 10/16/2026 18:30 | 1 | 169.89 |
| 10/16/2026 18:29 | 1 | 170.18 |
| 10/16/2026 18:28 | 35 | 170.06 |
| 10/16/2026 18:28 | 1 | 170.18 |
| 10/16/2026 18:28 | 5 | 170.05 |
| 10/16/2026 18:27 | 5 | 170.18 |
| 10/16/2026 18:27 | 3 | 170.08 |
| 10/16/2026 18:27 | 1 | 170.22 |
| 10/16/2026 18:26 | 1 | 170.22 |
| 10/16/2026 18:26 | 2 | 169.62 |
| 10/16/2026 18:25 | 2 | 169.92 |
| 10/16/2026 18:22 | 1 | 170.33 |
| 10/16/2026 18:22 | 30 | 170.00 |
| 10/16/2026 18:19 | 1 | 169.91 |
| 10/16/2026 18:16 | 1 | 169.89 |
| 10/16/2026 18:16 | 5 | 169.70 |
| 10/16/2026 18:16 | 10 | 169.62 |
| 10/16/2026 18:13 | 2 | 169.90 |
| 10/16/2026 18:12 | 1 | 169.55 |
| 10/16/2026 18:12 | 1 | 169.81 |
| 10/16/2026 18:12 | 19 | 169.81 |
| 10/16/2026 18:12 | 5 | 169.82 |
| 10/16/2026 18:12 | 1 | 170.12 |
| 10/16/2026 18:11 | 5 | 169.96 |
| 10/16/2026 18:11 | 5 | 170.04 |
| 10/16/2026 18:11 | 5 | 170.02 |
| 10/16/2026 18:09 | 25 | 169.80 |
| 10/16/2026 18:09 | 8 | 169.86 |
| 10/16/2026 18:08 | 8 | 169.90 |
| 10/16/2026 18:08 | 8 | 169.88 |
| 10/16/2026 18:08 | 25 | 169.89 |
| 10/16/2026 18:08 | 25 | 169.89 |
| 10/16/2026 18:08 | 8 | 169.86 |
| 10/16/2026 18:08 | 20 | 169.82 |
| 10/16/2026 18:08 | 1 | 170.00 |
| 10/16/2026 18:08 | 1 | 170.09 |
| 10/16/2026 18:08 | 9 | 170.09 |
| 10/16/2026 18:08 | 26 | 170.09 |
| 10/16/2026 18:08 | 10 | 170.09 |
| 10/16/2026 18:08 | 10 | 170.20 |
| 10/16/2026 18:08 | 20 | 170.46 |
| 10/16/2026 18:08 | 20 | 170.44 |
| 10/16/2026 18:07 | 20 | 170.63 |
| 10/16/2026 18:07 | 20 | 170.64 |
| 10/16/2026 18:07 | 1 | 170.53 |
| 10/16/2026 18:07 | 10 | 170.44 |
| 10/16/2026 18:06 | 10 | 170.44 |
| 10/16/2026 18:06 | 10 | 170.44 |
| 10/16/2026 18:06 | 10 | 170.79 |
| 10/16/2026 18:04 | 10 | 170.50 |
| 10/16/2026 18:04 | 10 | 170.59 |
| 10/16/2026 18:04 | 10 | 170.59 |
| 10/16/2026 18:04 | 10 | 170.59 |
| 10/16/2026 18:04 | 1 | 170.40 |
| 10/16/2026 18:03 | 10 | 170.14 |
| 10/16/2026 18:03 | 9 | 170.33 |
| 10/16/2026 18:03 | 55 | 170.24 |
| 10/16/2026 18:03 | 1 | 170.33 |
| 10/16/2026 18:03 | 2 | 170.40 |
| 10/16/2026 18:03 | 8 | 170.78 |
| 10/16/2026 17:59 | 50 | 171.44 |
| 10/16/2026 17:59 | 1 | 171.44 |
| 10/16/2026 17:59 | 6 | 171.44 |
| 10/16/2026 17:59 | 20 | 171.46 |
| 10/16/2026 17:59 | 22 | 171.45 |
| 10/16/2026 17:59 | 8 | 171.45 |
| 10/16/2026 17:59 | 1 | 171.45 |
| 10/16/2026 17:59 | 6 | 171.45 |
| 10/16/2026 17:59 | 56 | 171.46 |
| 10/16/2026 17:59 | 29 | 171.46 |
| 10/16/2026 17:59 | 1 | 171.61 |
| 10/16/2026 17:59 | 55 | 171.63 |
| 10/16/2026 17:59 | 15 | 171.46 |
| 10/16/2026 17:59 | 6 | 171.46 |
| 10/16/2026 17:59 | 30 | 171.47 |
| 10/16/2026 17:59 | 55 | 171.55 |
| 10/16/2026 17:59 | 20 | 171.59 |
| 10/16/2026 17:59 | 20 | 171.61 |
| 10/16/2026 17:59 | 57 | 171.61 |
| 10/16/2026 17:59 | 77 | 171.62 |
| 10/16/2026 17:59 | 23 | 171.62 |
| 10/16/2026 17:59 | 54 | 171.69 |
| 10/16/2026 17:59 | 6 | 171.69 |
| 10/16/2026 17:59 | 51 | 171.74 |
| 10/16/2026 17:59 | 1 | 172.22 |
| 10/16/2026 17:59 | 1 | 172.25 |
| 10/16/2026 17:57 | 10 | 172.55 |
| 10/16/2026 17:56 | 1 | 172.58 |
| 10/16/2026 17:55 | 1 | 172.54 |
| 10/16/2026 17:55 | 1 | 172.54 |
| 10/16/2026 17:54 | 1 | 172.61 |
| 10/16/2026 17:54 | 45 | 172.15 |
| 10/16/2026 17:53 | 2 | 172.57 |
| 10/16/2026 17:53 | 1 | 172.00 |
| 10/16/2026 17:53 | 1 | 172.47 |
| 10/16/2026 17:53 | 1 | 172.00 |
| 10/16/2026 17:53 | 2 | 172.47 |
| 10/16/2026 17:52 | 45 | 172.22 |
| 10/16/2026 17:52 | 28 | 172.57 |
| 10/16/2026 17:52 | 60 | 172.47 |
| 10/16/2026 17:52 | 15 | 172.45 |
| 10/16/2026 17:52 | 45 | 172.45 |
| 10/16/2026 17:52 | 58 | 172.43 |
| 10/16/2026 17:52 | 2 | 172.43 |
| 10/16/2026 17:51 | 60 | 171.94 |
| 10/16/2026 17:51 | 1 | 171.37 |
| 10/16/2026 17:45 | 5 | 171.75 |
| 10/16/2026 17:45 | 32 | 171.45 |
| 10/16/2026 17:45 | 10 | 171.45 |
| 10/16/2026 17:45 | 10 | 171.45 |
| 10/16/2026 17:45 | 10 | 171.45 |
| 10/16/2026 17:45 | 52 | 171.75 |
| 10/16/2026 17:45 | 48 | 171.75 |
| 10/16/2026 17:45 | 52 | 171.54 |
| 10/16/2026 17:45 | 2 | 171.60 |
| 10/16/2026 17:45 | 21 | 171.60 |
| 10/16/2026 17:45 | 10 | 171.54 |
| 10/16/2026 17:45 | 1 | 171.54 |
| 10/16/2026 17:45 | 2 | 171.25 |
| 10/16/2026 17:45 | 1 | 170.98 |
| 10/16/2026 17:45 | 5 | 170.98 |
| 10/16/2026 17:45 | 1 | 171.00 |
| 10/16/2026 17:45 | 5 | 171.12 |
| 10/16/2026 17:45 | 9 | 171.15 |
| 10/16/2026 17:45 | 1 | 171.15 |
| 10/16/2026 17:45 | 5 | 171.21 |
| 10/16/2026 17:45 | 5 | 171.25 |
| 10/16/2026 17:43 | 1 | 171.21 |
| 10/16/2026 17:38 | 3 | 171.29 |
| 10/16/2026 17:38 | 3 | 171.11 |
| 10/16/2026 17:38 | 100 | 171.22 |
| 10/16/2026 17:38 | 5 | 171.22 |
| 10/16/2026 17:38 | 3 | 171.61 |
| 10/16/2026 17:38 | 3 | 171.62 |
| 10/16/2026 17:35 | 1 | 172.00 |
| 10/16/2026 17:35 | 1 | 172.02 |
| 10/16/2026 17:35 | 2 | 172.08 |
| 10/16/2026 17:35 | 2 | 172.08 |
| 10/16/2026 17:35 | 1 | 172.08 |
| 10/16/2026 17:35 | 1 | 172.27 |
| 10/16/2026 17:35 | 1 | 172.27 |
| 10/16/2026 17:34 | 1 | 172.25 |
| 10/16/2026 17:34 | 1 | 172.42 |
| 10/16/2026 17:34 | 1 | 172.22 |
| 10/16/2026 17:33 | 1 | 172.22 |
| 10/16/2026 17:32 | 1 | 172.22 |
| 10/16/2026 17:32 | 1 | 172.22 |
| 10/16/2026 17:31 | 1 | 172.22 |
| 10/16/2026 17:29 | 20 | 172.48 |
| 10/16/2026 17:29 | 10 | 172.51 |
| 10/16/2026 17:29 | 10 | 172.42 |
| 10/16/2026 17:28 | 5 | 172.39 |
| 10/16/2026 17:28 | 5 | 172.45 |
| 10/16/2026 17:28 | 1 | 172.42 |
| 10/16/2026 17:28 | 1 | 172.45 |
| 10/16/2026 17:28 | 1 | 172.36 |
| 10/16/2026 17:28 | 1 | 172.54 |
| 10/16/2026 17:26 | 5 | 172.19 |
| 10/16/2026 17:22 | 1 | 172.20 |
| 10/16/2026 17:21 | 1 | 172.06 |
| 10/16/2026 17:16 | 2 | 172.72 |
| 10/16/2026 17:15 | 3 | 172.56 |
| 10/16/2026 17:15 | 103 | 173.50 |
| 10/16/2026 17:15 | 14 | 173.50 |
| 10/16/2026 17:15 | 1 | 173.50 |
| 10/16/2026 17:14 | 2 | 173.81 |
| 10/16/2026 17:09 | 4 | 173.95 |
| 10/16/2026 17:09 | 2 | 174.05 |
| 10/16/2026 17:09 | 80 | 173.96 |
| 10/16/2026 17:09 | 1 | 173.99 |
| 10/16/2026 17:08 | 39 | 173.74 |
| 10/16/2026 17:02 | 5 | 174.29 |
| 10/16/2026 17:00 | 5 | 174.22 |
| 10/16/2026 16:57 | 1 | 174.415 |
| 10/16/2026 16:57 | 1 | 173.98 |
| 10/16/2026 16:54 | 20 | 174.55 |
| 10/16/2026 16:51 | 1 | 174.00 |
| 10/16/2026 16:51 | 10 | 173.95 |
| 10/16/2026 16:51 | 50 | 174.00 |
| 10/16/2026 16:51 | 30 | 174.52 |
| 10/16/2026 16:50 | 1 | 174.83 |
| 10/16/2026 16:50 | 1 | 174.75 |
| 10/16/2026 16:50 | 4 | 174.75 |
| 10/16/2026 16:48 | 3 | 174.66 |
| 10/16/2026 16:47 | 5 | 175.32 |
| 10/16/2026 16:46 | 20 | 175.40 |
| 10/16/2026 16:45 | 4 | 175.40 |
| 10/16/2026 16:45 | 5 | 175.40 |
| 10/16/2026 16:45 | 12 | 175.46 |
| 10/16/2026 16:45 | 100 | 175.10 |
| 10/16/2026 16:45 | 8 | 174.585 |
| 10/16/2026 16:45 | 1 | 175.01 |
| 10/16/2026 16:45 | 25 | 175.12 |
| 10/16/2026 16:45 | 75 | 175.12 |
| 10/16/2026 16:45 | 1 | 175.12 |
| 10/16/2026 16:45 | 10 | 175.12 |
| 10/16/2026 16:45 | 5 | 175.14 |
| 10/16/2026 16:45 | 20 | 175.20 |
| 10/16/2026 16:43 | 13 | 175.50 |
| 10/16/2026 16:43 | 10 | 175.12 |
| 10/16/2026 16:43 | 10 | 175.20 |
| 10/16/2026 16:37 | 2 | 176.005 |
| 10/16/2026 16:34 | 10 | 175.77 |
| 10/16/2026 16:34 | 71 | 175.77 |
| 10/16/2026 16:34 | 10 | 175.70 |
| 10/16/2026 16:34 | 70 | 175.73 |
| 10/16/2026 16:34 | 30 | 175.75 |
| 10/16/2026 16:34 | 30 | 175.80 |
| 10/16/2026 16:34 | 29 | 175.74 |
| 10/16/2026 16:34 | 1 | 175.74 |
| 10/16/2026 16:33 | 10 | 175.82 |
| 10/16/2026 16:33 | 20 | 175.82 |
| 10/16/2026 16:33 | 10 | 175.70 |
| 10/16/2026 16:33 | 30 | 175.62 |
| 10/16/2026 16:30 | 24 | 175.17 |
| 10/16/2026 16:30 | 1 | 175.17 |
| 10/16/2026 16:29 | 1 | 175.77 |
| 10/16/2026 16:29 | 2 | 175.91 |
| 10/16/2026 16:29 | 2 | 175.12 |
| 10/16/2026 16:21 | 2 | 175.29 |
| 10/16/2026 16:21 | 2 | 175.30 |
| 10/16/2026 16:21 | 2 | 175.33 |
| 10/16/2026 16:21 | 20 | 175.48 |
| 10/16/2026 16:20 | 7 | 175.715 |
| 10/16/2026 16:20 | 100 | 175.43 |
| 10/16/2026 16:14 | 48 | 175.60 |
| 10/16/2026 16:14 | 60 | 175.60 |
| 10/16/2026 16:14 | 5 | 175.60 |
| 10/16/2026 16:14 | 5 | 176.00 |
| 10/16/2026 16:10 | 1 | 175.22 |
| 10/16/2026 16:09 | 90 | 175.55 |
| 10/16/2026 16:09 | 90 | 175.56 |
| 10/16/2026 16:08 | 5 | 175.70 |
| 10/16/2026 16:08 | 5 | 176.00 |
| 10/16/2026 16:06 | 5 | 175.70 |
| 10/16/2026 16:05 | 5 | 175.80 |
| 10/16/2026 16:04 | 5 | 175.50 |
| 10/16/2026 16:04 | 5 | 175.80 |
| 10/16/2026 16:04 | 5 | 176.10 |
| 10/16/2026 16:03 | 5 | 176.53 |
| 10/16/2026 16:03 | 5 | 175.90 |
| 10/16/2026 16:03 | 32 | 175.97 |
| 10/16/2026 16:03 | 1 | 176.35 |
| 10/16/2026 16:03 | 4 | 175.94 |
| 10/16/2026 16:03 | 5 | 175.94 |
| 10/16/2026 16:02 | 5 | 175.45 |
| 10/16/2026 16:02 | 5 | 175.45 |
| 10/16/2026 16:02 | 80 | 175.45 |
| 10/16/2026 16:02 | 10 | 175.44 |
| 10/16/2026 16:02 | 5 | 175.44 |
| 10/16/2026 16:02 | 85 | 175.44 |
| 10/16/2026 16:02 | 5 | 175.645 |
| 10/16/2026 16:02 | 90 | 175.25 |
| 10/16/2026 16:01 | 1 | 175.15 |
| 10/16/2026 16:01 | 1 | 174.95 |
| 10/16/2026 16:00 | 5 | 174.67 |
| 10/16/2026 16:00 | 100 | 174.75 |
| 10/16/2026 16:00 | 1 | 175.00 |
| 10/16/2026 16:00 | 2 | 175.255 |
| 10/16/2026 15:59 | 10 | 175.20 |
| 10/16/2026 15:59 | 2 | 175.04 |
| 10/16/2026 15:58 | 10 | 175.59 |
| 10/16/2026 15:58 | 10 | 175.60 |
| 10/16/2026 15:58 | 1 | 175.96 |
| 10/16/2026 15:58 | 10 | 176.15 |
| 10/16/2026 15:58 | 90 | 176.15 |
| 10/16/2026 15:58 | 10 | 176.25 |
| 10/16/2026 15:58 | 10 | 176.41 |
| 10/16/2026 15:58 | 10 | 176.60 |
| 10/16/2026 15:56 | 1 | 176.40 |
| 10/16/2026 15:56 | 30 | 176.84 |
| 10/16/2026 15:56 | 1 | 176.86 |
| 10/16/2026 15:56 | 30 | 176.86 |
| 10/16/2026 15:56 | 4 | 177.315 |
| 10/16/2026 15:56 | 4 | 177.315 |
| 10/16/2026 15:56 | 4 | 177.315 |
| 10/16/2026 15:56 | 2 | 177.42 |
| 10/16/2026 15:56 | 2 | 177.42 |
| 10/16/2026 15:56 | 2 | 177.42 |
| 10/16/2026 15:56 | 2 | 177.42 |
| 10/16/2026 15:56 | 2 | 177.42 |
| 10/16/2026 15:52 | 2 | 177.46 |
| 10/16/2026 15:49 | 1 | 177.83 |
| 10/16/2026 15:49 | 4 | 177.83 |
| 10/16/2026 15:49 | 446 | 177.79 |
| 10/16/2026 15:49 | 5 | 177.79 |
| 10/16/2026 15:49 | 49 | 177.79 |
| 10/16/2026 15:49 | 5 | 177.77 |
| 10/16/2026 15:49 | 495 | 177.77 |
| 10/16/2026 15:49 | 5 | 177.77 |
| 10/16/2026 15:49 | 2 | 177.70 |
| 10/16/2026 15:49 | 6 | 177.70 |
| 10/16/2026 15:48 | 96 | 178.12 |
| 10/16/2026 15:48 | 21 | 178.71 |
| 10/16/2026 15:48 | 60 | 178.73 |
| 10/16/2026 15:43 | 54 | 179.93 |
| 10/16/2026 15:43 | 26 | 179.93 |
| 10/16/2026 15:38 | 2 | 180.24 |
| 10/16/2026 15:38 | 1 | 180.23 |
| 10/16/2026 15:38 | 11 | 180.72 |
| 10/16/2026 15:37 | 1 | 180.31 |
| 10/16/2026 15:37 | 1 | 180.13 |
| 10/16/2026 15:37 | 1 | 180.13 |
| 10/16/2026 15:37 | 1 | 180.13 |
| 10/16/2026 15:37 | 1 | 180.54 |
| 10/16/2026 15:37 | 1 | 180.44 |
| 10/16/2026 15:36 | 1 | 180.22 |
| 10/16/2026 15:36 | 1 | 180.72 |
| 10/16/2026 15:36 | 60 | 180.955 |
| 10/16/2026 15:36 | 1 | 180.95 |
| 10/16/2026 15:36 | 39 | 180.65 |
| 10/16/2026 15:36 | 1 | 180.95 |
| 10/16/2026 15:36 | 13 | 180.80 |
| 10/16/2026 15:36 | 25 | 180.80 |
| 10/16/2026 15:36 | 4 | 180.80 |
| 10/16/2026 15:36 | 25 | 180.80 |
| 10/16/2026 15:36 | 25 | 180.80 |
| 10/16/2026 15:36 | 4 | 180.80 |
| 10/16/2026 15:36 | 4 | 180.80 |
| 10/16/2026 15:36 | 4 | 180.695 |
| 10/16/2026 15:36 | 4 | 180.95 |
| 10/16/2026 15:36 | 4 | 180.95 |
| 10/16/2026 15:36 | 4 | 180.955 |
| 10/16/2026 15:36 | 18 | 180.94 |
| 10/16/2026 15:36 | 1 | 181.89 |
| 10/16/2026 15:35 | 1 | 181.78 |
| 10/16/2026 15:34 | 1 | 181.40 |
| 10/16/2026 15:34 | 5 | 180.00 |
| 10/16/2026 15:34 | 366 | 179.99 |
| 10/16/2026 15:34 | 1 | 179.475 |
| 10/16/2026 15:33 | 1 | 178.40 |
| 10/16/2026 15:33 | 1 | 177.70 |
| 10/16/2026 15:32 | 1 | 177.21 |
| 10/16/2026 15:32 | 1 | 177.21 |
| 10/16/2026 15:32 | 18 | 176.89 |
| 10/16/2026 15:32 | 1 | 177.07 |
| 10/16/2026 15:32 | 3 | 177.11 |
| 10/16/2026 15:32 | 1 | 177.61 |
| 10/16/2026 15:32 | 1 | 177.82 |
| 10/16/2026 15:31 | 1 | 178.06 |
| 10/16/2026 15:31 | 1 | 178.24 |
| 10/16/2026 15:31 | 34 | 178.16 |
| 10/16/2026 15:31 | 1 | 178.16 |
| 10/16/2026 15:31 | 1 | 177.70 |
| 10/16/2026 15:31 | 1 | 177.40 |
| 10/16/2026 15:31 | 1 | 177.29 |
| 10/16/2026 15:30 | 5 | 177.49 |
| 10/16/2026 15:30 | 1 | 177.21 |
| 10/16/2026 15:30 | 1 | 177.71 |
| 10/16/2026 15:30 | 1703 | 176.86 |
| 10/16/2026 15:18 | 12 | 176.50 |
| 10/16/2026 15:17 | 1 | 176.36 |
| 10/16/2026 15:17 | 1 | 176.51 |
| 10/16/2026 13:14 | 11 | 177.19 |