Large gap with delayed quotes
|
Last quote
11/18/2025
-
17:33:59
|
Bid
11/18/2025 -
18:03:00
|
Bid Volume |
Ask
11/18/2025 -
20:14:40
|
Ask Volume |
|---|---|---|---|---|
|
69.60
-1.70
(
-2.38% )
|
0.00
|
2 |
0.00
|
35 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 11/18/2025 17:31 | 16 | 69.60 |
| 11/18/2025 17:30 | 205 | 69.60 |
| 11/18/2025 17:30 | 709 | 69.60 |
| 11/18/2025 17:30 | 130 | 69.60 |
| 11/18/2025 17:30 | 555 | 69.60 |
| 11/18/2025 17:30 | 569 | 69.60 |
| 11/18/2025 17:30 | 314 | 69.60 |
| 11/18/2025 17:30 | 700 | 69.60 |
| 11/18/2025 17:30 | 5077 | 69.60 |
| 11/18/2025 17:30 | 15 | 69.60 |
| 11/18/2025 17:30 | 3946 | 69.60 |
| 11/18/2025 17:30 | 145 | 69.60 |
| 11/18/2025 17:30 | 94 | 69.60 |
| 11/18/2025 17:30 | 17 | 69.60 |
| 11/18/2025 17:30 | 395 | 69.60 |
| 11/18/2025 17:30 | 174 | 69.60 |
| 11/18/2025 17:30 | 338 | 69.60 |
| 11/18/2025 17:30 | 552 | 69.60 |
| 11/18/2025 17:30 | 286 | 69.60 |
| 11/18/2025 17:30 | 150 | 69.60 |
| 11/18/2025 17:30 | 689 | 69.60 |
| 11/18/2025 17:30 | 89 | 69.60 |
| 11/18/2025 17:30 | 292 | 69.60 |
| 11/18/2025 17:30 | 121 | 69.60 |
| 11/18/2025 17:30 | 586 | 69.60 |
| 11/18/2025 17:30 | 2027 | 69.60 |
| 11/18/2025 17:30 | 172 | 69.60 |
| 11/18/2025 17:30 | 569 | 69.60 |
| 11/18/2025 17:30 | 8 | 69.60 |
| 11/18/2025 17:30 | 531 | 69.60 |
| 11/18/2025 17:30 | 1886 | 69.60 |
| 11/18/2025 17:30 | 592 | 69.60 |
| 11/18/2025 17:30 | 3332 | 69.60 |
| 11/18/2025 17:30 | 1343 | 69.60 |
| 11/18/2025 17:30 | 234 | 69.60 |
| 11/18/2025 17:30 | 1237 | 69.60 |
| 11/18/2025 17:30 | 3896 | 69.60 |
| 11/18/2025 17:30 | 363 | 69.60 |
| 11/18/2025 17:30 | 1670 | 69.60 |
| 11/18/2025 17:30 | 838 | 69.60 |
| 11/18/2025 17:30 | 582 | 69.60 |
| 11/18/2025 17:30 | 2687 | 69.60 |
| 11/18/2025 17:30 | 357 | 69.60 |
| 11/18/2025 17:30 | 479 | 69.60 |
| 11/18/2025 17:30 | 3252 | 69.60 |
| 11/18/2025 17:30 | 88 | 69.60 |
| 11/18/2025 17:30 | 317 | 69.60 |
| 11/18/2025 17:30 | 690 | 69.60 |
| 11/18/2025 17:30 | 1110 | 69.60 |
| 11/18/2025 17:30 | 172 | 69.60 |
| 11/18/2025 17:30 | 238 | 69.60 |
| 11/18/2025 17:30 | 458 | 69.60 |
| 11/18/2025 17:30 | 1002 | 69.60 |
| 11/18/2025 17:30 | 1508 | 69.60 |
| 11/18/2025 17:30 | 257 | 69.60 |
| 11/18/2025 17:30 | 3463 | 69.60 |
| 11/18/2025 17:30 | 1234 | 69.60 |
| 11/18/2025 17:30 | 259 | 69.60 |
| 11/18/2025 17:30 | 68 | 69.60 |
| 11/18/2025 17:30 | 9315 | 69.60 |
| 11/18/2025 17:30 | 358 | 69.60 |
| 11/18/2025 17:30 | 3622 | 69.60 |
| 11/18/2025 17:30 | 779 | 69.60 |
| 11/18/2025 17:30 | 380 | 69.60 |
| 11/18/2025 17:30 | 2468 | 69.60 |
| 11/18/2025 17:30 | 382 | 69.60 |
| 11/18/2025 17:30 | 519 | 69.60 |
| 11/18/2025 17:30 | 9 | 69.60 |
| 11/18/2025 17:30 | 1 | 69.60 |
| 11/18/2025 17:30 | 250 | 69.60 |
| 11/18/2025 17:30 | 588 | 69.60 |
| 11/18/2025 17:30 | 94 | 69.60 |
| 11/18/2025 17:30 | 839 | 69.60 |
| 11/18/2025 17:30 | 1746 | 69.60 |
| 11/18/2025 17:30 | 101 | 69.60 |
| 11/18/2025 17:30 | 210 | 69.60 |
| 11/18/2025 17:30 | 34 | 69.60 |
| 11/18/2025 17:30 | 27 | 69.60 |
| 11/18/2025 17:30 | 839 | 69.60 |
| 11/18/2025 17:30 | 89 | 69.60 |
| 11/18/2025 17:30 | 279 | 69.60 |
| 11/18/2025 17:30 | 252 | 69.60 |
| 11/18/2025 17:30 | 307 | 69.60 |
| 11/18/2025 17:30 | 136 | 69.60 |
| 11/18/2025 17:30 | 1006 | 69.60 |
| 11/18/2025 17:30 | 295 | 69.60 |
| 11/18/2025 17:30 | 436 | 69.60 |
| 11/18/2025 17:30 | 108 | 69.60 |
| 11/18/2025 17:30 | 31 | 69.60 |
| 11/18/2025 17:30 | 515 | 69.60 |
| 11/18/2025 17:30 | 2802 | 69.60 |
| 11/18/2025 17:30 | 172 | 69.60 |
| 11/18/2025 17:30 | 974 | 69.60 |
| 11/18/2025 17:30 | 2576 | 69.60 |
| 11/18/2025 17:30 | 789 | 69.60 |
| 11/18/2025 17:30 | 306 | 69.60 |
| 11/18/2025 17:30 | 709 | 69.60 |
| 11/18/2025 17:30 | 830 | 69.60 |
| 11/18/2025 17:30 | 528 | 69.60 |
| 11/18/2025 17:30 | 3649 | 69.60 |
| 11/18/2025 17:30 | 1800 | 69.60 |
| 11/18/2025 17:30 | 569 | 69.60 |
| 11/18/2025 17:30 | 324 | 69.60 |
| 11/18/2025 17:30 | 834 | 69.60 |
| 11/18/2025 17:30 | 467 | 69.60 |
| 11/18/2025 17:30 | 2023 | 69.60 |
| 11/18/2025 17:30 | 66 | 69.60 |
| 11/18/2025 17:30 | 451 | 69.60 |
| 11/18/2025 17:30 | 234 | 69.60 |
| 11/18/2025 17:30 | 3465 | 69.60 |
| 11/18/2025 17:30 | 569 | 69.60 |
| 11/18/2025 17:30 | 5370 | 69.60 |
| 11/18/2025 17:30 | 7084 | 69.60 |
| 11/18/2025 17:30 | 172 | 69.60 |
| 11/18/2025 17:30 | 1800 | 69.60 |
| 11/18/2025 17:30 | 1000 | 69.60 |
| 11/18/2025 17:30 | 549 | 69.60 |
| 11/18/2025 17:30 | 10 | 69.60 |
| 11/18/2025 17:30 | 119 | 69.60 |
| 11/18/2025 17:30 | 1030 | 69.60 |
| 11/18/2025 17:30 | 224 | 69.60 |
| 11/18/2025 17:30 | 990 | 69.60 |
| 11/18/2025 17:30 | 1426 | 69.60 |
| 11/18/2025 17:30 | 11814 | 69.60 |
| 11/18/2025 17:30 | 1683 | 69.60 |
| 11/18/2025 17:30 | 117 | 69.60 |
| 11/18/2025 17:30 | 2047 | 69.60 |
| 11/18/2025 17:30 | 350 | 69.60 |
| 11/18/2025 17:30 | 89 | 69.60 |
| 11/18/2025 17:30 | 13055 | 69.60 |
| 11/18/2025 17:30 | 5126 | 69.60 |
| 11/18/2025 17:30 | 72 | 69.60 |
| 11/18/2025 17:30 | 9730 | 69.60 |
| 11/18/2025 17:30 | 15118 | 69.60 |
| 11/18/2025 17:30 | 1513 | 69.60 |
| 11/18/2025 17:30 | 96 | 69.60 |
| 11/18/2025 17:30 | 83 | 69.60 |
| 11/18/2025 17:30 | 660 | 69.60 |
| 11/18/2025 17:30 | 838 | 69.60 |
| 11/18/2025 17:30 | 839 | 69.60 |
| 11/18/2025 17:30 | 3604 | 69.60 |
| 11/18/2025 17:30 | 500 | 69.60 |
| 11/18/2025 17:30 | 380 | 69.60 |
| 11/18/2025 17:30 | 340 | 69.60 |
| 11/18/2025 17:30 | 171 | 69.60 |
| 11/18/2025 17:30 | 861 | 69.60 |
| 11/18/2025 17:30 | 3063 | 69.60 |
| 11/18/2025 17:30 | 236 | 69.60 |
| 11/18/2025 17:30 | 6897 | 69.60 |
| 11/18/2025 17:30 | 1132 | 69.60 |
| 11/18/2025 17:30 | 52 | 69.60 |
| 11/18/2025 17:30 | 638 | 69.60 |
| 11/18/2025 17:30 | 644 | 69.60 |
| 11/18/2025 17:30 | 4249 | 69.60 |
| 11/18/2025 17:30 | 62 | 69.60 |
| 11/18/2025 17:30 | 904 | 69.60 |
| 11/18/2025 17:30 | 2840 | 69.60 |
| 11/18/2025 17:30 | 2960 | 69.60 |
| 11/18/2025 17:30 | 2134 | 69.60 |
| 11/18/2025 17:30 | 1361 | 69.60 |
| 11/18/2025 17:30 | 1190 | 69.60 |
| 11/18/2025 17:30 | 8724 | 69.60 |
| 11/18/2025 17:30 | 23440 | 69.60 |
| 11/18/2025 17:30 | 15441 | 69.60 |
| 11/18/2025 17:30 | 24427 | 69.60 |
| 11/18/2025 17:30 | 901 | 69.60 |
| 11/18/2025 17:30 | 131 | 69.60 |
| 11/18/2025 17:30 | 2 | 69.60 |
| 11/18/2025 17:30 | 813 | 69.60 |
| 11/18/2025 17:30 | 1825 | 69.60 |
| 11/18/2025 17:30 | 10724 | 69.60 |
| 11/18/2025 17:30 | 570 | 69.60 |
| 11/18/2025 17:30 | 987 | 69.60 |
| 11/18/2025 17:30 | 986 | 69.60 |
| 11/18/2025 17:30 | 1493 | 69.60 |
| 11/18/2025 17:30 | 268 | 69.60 |
| 11/18/2025 17:30 | 137 | 69.60 |
| 11/18/2025 17:30 | 20 | 69.60 |
| 11/18/2025 17:30 | 19 | 69.60 |
| 11/18/2025 17:30 | 428 | 69.60 |
| 11/18/2025 17:30 | 1853 | 69.60 |
| 11/18/2025 17:30 | 4721 | 69.60 |
| 11/18/2025 17:30 | 498 | 69.60 |
| 11/18/2025 17:30 | 449 | 69.60 |
| 11/18/2025 17:30 | 5164 | 69.60 |
| 11/18/2025 17:30 | 6 | 69.60 |
| 11/18/2025 17:30 | 590 | 69.60 |
| 11/18/2025 17:30 | 48 | 69.60 |
| 11/18/2025 17:30 | 354 | 69.60 |
| 11/18/2025 17:30 | 98 | 69.60 |
| 11/18/2025 17:30 | 442 | 69.60 |
| 11/18/2025 17:30 | 205 | 69.60 |
| 11/18/2025 17:30 | 199 | 69.60 |
| 11/18/2025 17:30 | 1073 | 69.60 |
| 11/18/2025 17:30 | 1524 | 69.60 |
| 11/18/2025 17:30 | 1611 | 69.60 |
| 11/18/2025 17:30 | 529 | 69.60 |
| 11/18/2025 17:30 | 1334 | 69.60 |
| 11/18/2025 17:30 | 598 | 69.60 |
| 11/18/2025 17:30 | 91 | 69.60 |
| 11/18/2025 17:30 | 183 | 69.60 |
| 11/18/2025 17:30 | 305 | 69.60 |
| 11/18/2025 17:30 | 2678 | 69.60 |
| 11/18/2025 17:30 | 2678 | 69.60 |
| 11/18/2025 17:30 | 2524 | 69.60 |
| 11/18/2025 17:30 | 1361 | 69.60 |
| 11/18/2025 17:30 | 99 | 69.60 |
| 11/18/2025 17:30 | 214 | 69.60 |
| 11/18/2025 17:30 | 225 | 69.60 |
| 11/18/2025 17:30 | 67 | 69.60 |
| 11/18/2025 17:30 | 119 | 69.60 |
| 11/18/2025 17:30 | 28 | 69.60 |
| 11/18/2025 17:30 | 565 | 69.60 |
| 11/18/2025 17:30 | 1550 | 69.60 |
| 11/18/2025 17:30 | 1050 | 69.60 |
| 11/18/2025 17:30 | 760 | 69.60 |
| 11/18/2025 17:30 | 46 | 69.60 |
| 11/18/2025 17:30 | 98 | 69.60 |
| 11/18/2025 17:30 | 616 | 69.60 |
| 11/18/2025 17:30 | 715 | 69.60 |
| 11/18/2025 17:30 | 260 | 69.60 |
| 11/18/2025 17:30 | 4308 | 69.60 |
| 11/18/2025 17:30 | 4770 | 69.60 |
| 11/18/2025 17:30 | 2211 | 69.60 |
| 11/18/2025 17:30 | 125 | 69.60 |
| 11/18/2025 17:30 | 8751 | 69.60 |
| 11/18/2025 17:30 | 5412 | 69.60 |
| 11/18/2025 17:30 | 1817 | 69.60 |
| 11/18/2025 17:30 | 1130 | 69.60 |
| 11/18/2025 17:30 | 84 | 69.60 |
| 11/18/2025 17:30 | 45 | 69.60 |
| 11/18/2025 17:30 | 1967 | 69.60 |
| 11/18/2025 17:30 | 38 | 69.60 |
| 11/18/2025 17:30 | 13 | 69.60 |
| 11/18/2025 17:30 | 9 | 69.60 |
| 11/18/2025 17:30 | 816 | 69.60 |
| 11/18/2025 17:30 | 1088 | 69.60 |
| 11/18/2025 17:30 | 223 | 69.60 |
| 11/18/2025 17:30 | 47 | 69.60 |
| 11/18/2025 17:30 | 2291 | 69.60 |
| 11/18/2025 17:30 | 1744 | 69.60 |
| 11/18/2025 17:30 | 18728 | 69.60 |
| 11/18/2025 17:30 | 38 | 69.60 |
| 11/18/2025 17:30 | 155 | 69.60 |
| 11/18/2025 17:30 | 10620 | 69.60 |
| 11/18/2025 17:30 | 2062 | 69.60 |
| 11/18/2025 17:30 | 970 | 69.60 |
| 11/18/2025 17:30 | 34212 | 69.60 |
| 11/18/2025 17:30 | 92 | 69.60 |
| 11/18/2025 17:30 | 308 | 69.60 |
| 11/18/2025 17:30 | 3066 | 69.60 |
| 11/18/2025 17:30 | 72 | 69.60 |
| 11/18/2025 17:30 | 2361 | 69.60 |
| 11/18/2025 17:30 | 214 | 69.60 |
| 11/18/2025 17:30 | 23 | 69.60 |
| 11/18/2025 17:30 | 1385 | 69.60 |
| 11/18/2025 17:30 | 3 | 69.60 |
| 11/18/2025 17:30 | 365 | 69.60 |
| 11/18/2025 17:30 | 3810 | 69.60 |
| 11/18/2025 17:30 | 27 | 69.60 |
| 11/18/2025 17:30 | 9 | 69.60 |
| 11/18/2025 17:30 | 205 | 69.60 |
| 11/18/2025 17:30 | 23 | 69.60 |
| 11/18/2025 17:30 | 1982 | 69.60 |
| 11/18/2025 17:30 | 108 | 69.60 |
| 11/18/2025 17:30 | 124 | 69.60 |
| 11/18/2025 17:30 | 39 | 69.60 |
| 11/18/2025 17:30 | 322 | 69.60 |
| 11/18/2025 17:30 | 11 | 69.60 |
| 11/18/2025 17:30 | 6511 | 69.60 |
| 11/18/2025 17:30 | 6044 | 69.60 |
| 11/18/2025 17:30 | 2291 | 69.60 |
| 11/18/2025 17:30 | 817 | 69.60 |
| 11/18/2025 17:30 | 3402 | 69.60 |
| 11/18/2025 17:30 | 106 | 69.60 |
| 11/18/2025 17:30 | 116 | 69.60 |
| 11/18/2025 17:30 | 1527 | 69.60 |
| 11/18/2025 17:30 | 326 | 69.60 |
| 11/18/2025 17:30 | 153 | 69.60 |
| 11/18/2025 17:30 | 53 | 69.60 |
| 11/18/2025 17:30 | 46 | 69.60 |
| 11/18/2025 17:30 | 301 | 69.60 |
| 11/18/2025 17:30 | 2109 | 69.60 |
| 11/18/2025 17:30 | 25 | 69.60 |
| 11/18/2025 17:30 | 257 | 69.60 |
| 11/18/2025 17:30 | 5151 | 69.60 |
| 11/18/2025 17:30 | 1425 | 69.60 |
| 11/18/2025 17:30 | 260 | 69.60 |
| 11/18/2025 17:30 | 10 | 69.60 |
| 11/18/2025 17:30 | 379 | 69.60 |
| 11/18/2025 17:30 | 91 | 69.60 |
| 11/18/2025 17:30 | 116 | 69.60 |
| 11/18/2025 17:30 | 4261 | 69.60 |
| 11/18/2025 17:30 | 2715 | 69.60 |
| 11/18/2025 17:30 | 39 | 69.60 |
| 11/18/2025 17:30 | 4887 | 69.60 |
| 11/18/2025 17:30 | 5186 | 69.60 |
| 11/18/2025 17:30 | 521 | 69.60 |
| 11/18/2025 17:30 | 59 | 69.60 |
| 11/18/2025 17:30 | 31 | 69.60 |
| 11/18/2025 17:30 | 137 | 69.60 |
| 11/18/2025 17:30 | 1121 | 69.60 |
| 11/18/2025 17:30 | 1304 | 69.60 |
| 11/18/2025 17:30 | 1646 | 69.60 |
| 11/18/2025 17:30 | 3 | 69.60 |
| 11/18/2025 17:30 | 58 | 69.60 |
| 11/18/2025 17:30 | 111 | 69.60 |
| 11/18/2025 17:30 | 11 | 69.60 |
| 11/18/2025 17:30 | 1 | 69.60 |
| 11/18/2025 17:30 | 2 | 69.60 |
| 11/18/2025 17:30 | 9 | 69.60 |
| 11/18/2025 17:30 | 5 | 69.60 |
| 11/18/2025 17:30 | 63 | 69.60 |
| 11/18/2025 17:30 | 7 | 69.60 |
| 11/18/2025 17:30 | 2286 | 69.60 |
| 11/18/2025 17:30 | 228 | 69.60 |
| 11/18/2025 17:30 | 27 | 69.60 |
| 11/18/2025 17:30 | 308 | 69.60 |
| 11/18/2025 17:30 | 2227 | 69.60 |
| 11/18/2025 17:30 | 6364 | 69.60 |
| 11/18/2025 17:30 | 3 | 69.60 |
| 11/18/2025 17:30 | 35 | 69.60 |
| 11/18/2025 17:30 | 337 | 69.60 |
| 11/18/2025 17:30 | 192 | 69.60 |
| 11/18/2025 17:30 | 803 | 69.60 |
| 11/18/2025 17:30 | 121 | 69.60 |
| 11/18/2025 17:30 | 6873 | 69.60 |
| 11/18/2025 17:30 | 19 | 69.60 |
| 11/18/2025 17:30 | 60 | 69.60 |
| 11/18/2025 17:30 | 464 | 69.60 |
| 11/18/2025 17:30 | 76 | 69.60 |
| 11/18/2025 17:30 | 31 | 69.60 |
| 11/18/2025 17:30 | 134 | 69.60 |
| 11/18/2025 17:30 | 28 | 69.60 |
| 11/18/2025 17:30 | 2089 | 69.60 |
| 11/18/2025 17:30 | 467 | 69.60 |
| 11/18/2025 17:30 | 55 | 69.60 |
| 11/18/2025 17:30 | 1223 | 69.60 |
| 11/18/2025 17:30 | 3867 | 69.60 |
| 11/18/2025 17:30 | 1296 | 69.60 |
| 11/18/2025 17:30 | 324 | 69.60 |
| 11/18/2025 17:30 | 351 | 69.60 |
| 11/18/2025 17:30 | 18 | 69.60 |
| 11/18/2025 17:30 | 19 | 69.60 |
| 11/18/2025 17:30 | 57 | 69.60 |
| 11/18/2025 17:30 | 70 | 69.60 |
| 11/18/2025 17:30 | 931 | 69.60 |
| 11/18/2025 17:30 | 291 | 69.60 |
| 11/18/2025 17:30 | 69 | 69.60 |
| 11/18/2025 17:30 | 500 | 69.60 |
| 11/18/2025 17:30 | 173 | 69.60 |
| 11/18/2025 17:30 | 1325 | 69.60 |
| 11/18/2025 17:30 | 177 | 69.60 |
| 11/18/2025 17:30 | 272 | 69.60 |
| 11/18/2025 17:30 | 61 | 69.60 |
| 11/18/2025 17:30 | 34 | 69.60 |
| 11/18/2025 17:30 | 334 | 69.60 |
| 11/18/2025 17:30 | 299 | 69.60 |
| 11/18/2025 17:30 | 20 | 69.60 |
| 11/18/2025 17:19 | 47 | 69.28 |
| 11/18/2025 17:19 | 244 | 69.28 |
| 11/18/2025 17:19 | 250 | 69.30 |
| 11/18/2025 17:19 | 35 | 69.32 |
| 11/18/2025 17:19 | 25 | 69.30 |
| 11/18/2025 17:19 | 3 | 69.30 |
| 11/18/2025 17:19 | 258 | 69.30 |
| 11/18/2025 17:19 | 41 | 69.30 |
| 11/18/2025 17:19 | 25 | 69.30 |
| 11/18/2025 17:19 | 138 | 69.26 |
| 11/18/2025 17:19 | 189 | 69.30 |
| 11/18/2025 17:19 | 466 | 69.30 |
| 11/18/2025 17:18 | 141 | 69.32 |
| 11/18/2025 17:18 | 86 | 69.34 |
| 11/18/2025 17:18 | 76 | 69.34 |
| 11/18/2025 17:18 | 113 | 69.34 |
| 11/18/2025 17:17 | 189 | 69.32 |
| 11/18/2025 17:17 | 300 | 69.30 |
| 11/18/2025 17:17 | 100 | 69.30 |
| 11/18/2025 17:17 | 129 | 69.30 |
| 11/18/2025 17:17 | 189 | 69.30 |
| 11/18/2025 17:17 | 466 | 69.30 |
| 11/18/2025 17:17 | 136 | 69.30 |
| 11/18/2025 17:17 | 249 | 69.30 |
| 11/18/2025 17:16 | 5 | 69.32 |
| 11/18/2025 17:16 | 17 | 69.32 |
| 11/18/2025 17:16 | 12 | 69.28 |
| 11/18/2025 17:16 | 189 | 69.28 |
| 11/18/2025 17:16 | 147 | 69.28 |
| 11/18/2025 17:16 | 482 | 69.28 |
| 11/18/2025 17:16 | 22 | 69.28 |
| 11/18/2025 17:16 | 445 | 69.28 |
| 11/18/2025 17:16 | 98 | 69.28 |
| 11/18/2025 17:15 | 100 | 69.24 |
| 11/18/2025 17:15 | 207 | 69.26 |
| 11/18/2025 17:15 | 122 | 69.26 |
| 11/18/2025 17:15 | 70 | 69.28 |
| 11/18/2025 17:14 | 8 | 69.30 |
| 11/18/2025 17:14 | 18 | 69.30 |
| 11/18/2025 17:14 | 165 | 69.32 |
| 11/18/2025 17:14 | 171 | 69.32 |
| 11/18/2025 17:14 | 138 | 69.32 |
| 11/18/2025 17:14 | 53 | 69.34 |
| 11/18/2025 17:14 | 155 | 69.34 |
| 11/18/2025 17:14 | 286 | 69.36 |
| 11/18/2025 17:14 | 122 | 69.36 |
| 11/18/2025 17:14 | 7 | 69.34 |
| 11/18/2025 17:13 | 141 | 69.32 |
| 11/18/2025 17:13 | 175 | 69.32 |
| 11/18/2025 17:13 | 456 | 69.32 |
| 11/18/2025 17:13 | 175 | 69.32 |
| 11/18/2025 17:13 | 2 | 69.32 |
| 11/18/2025 17:13 | 135 | 69.32 |
| 11/18/2025 17:13 | 175 | 69.32 |
| 11/18/2025 17:12 | 11 | 69.30 |
| 11/18/2025 17:12 | 10 | 69.32 |
| 11/18/2025 17:12 | 147 | 69.30 |
| 11/18/2025 17:12 | 222 | 69.32 |
| 11/18/2025 17:12 | 25 | 69.32 |
| 11/18/2025 17:12 | 227 | 69.32 |
| 11/18/2025 17:12 | 31 | 69.32 |
| 11/18/2025 17:12 | 126 | 69.32 |
| 11/18/2025 17:12 | 211 | 69.32 |
| 11/18/2025 17:12 | 466 | 69.32 |
| 11/18/2025 17:12 | 534 | 69.32 |
| 11/18/2025 17:12 | 466 | 69.32 |
| 11/18/2025 17:12 | 404 | 69.32 |
| 11/18/2025 17:12 | 130 | 69.32 |
| 11/18/2025 17:12 | 323 | 69.32 |
| 11/18/2025 17:12 | 276 | 69.32 |
| 11/18/2025 17:12 | 258 | 69.32 |
| 11/18/2025 17:12 | 466 | 69.32 |
| 11/18/2025 17:12 | 1000 | 69.32 |
| 11/18/2025 17:12 | 1000 | 69.32 |
| 11/18/2025 17:12 | 65 | 69.32 |
| 11/18/2025 17:12 | 1000 | 69.32 |
| 11/18/2025 17:12 | 931 | 69.32 |
| 11/18/2025 17:12 | 1000 | 69.32 |
| 11/18/2025 17:12 | 466 | 69.32 |
| 11/18/2025 17:12 | 189 | 69.32 |
| 11/18/2025 17:12 | 272 | 69.32 |
| 11/18/2025 17:12 | 146 | 69.32 |
| 11/18/2025 17:12 | 240 | 69.32 |
| 11/18/2025 17:10 | 115 | 69.26 |
| 11/18/2025 17:10 | 85 | 69.24 |
| 11/18/2025 17:10 | 178 | 69.24 |
| 11/18/2025 17:10 | 172 | 69.26 |
| 11/18/2025 17:10 | 25 | 69.26 |
| 11/18/2025 17:09 | 319 | 69.26 |
| 11/18/2025 17:08 | 142 | 69.22 |
| 11/18/2025 17:08 | 282 | 69.22 |
| 11/18/2025 17:08 | 70 | 69.22 |
| 11/18/2025 17:08 | 200 | 69.22 |
| 11/18/2025 17:08 | 182 | 69.18 |
| 11/18/2025 17:08 | 466 | 69.18 |
| 11/18/2025 17:08 | 2 | 69.20 |
| 11/18/2025 17:07 | 66 | 69.18 |
| 11/18/2025 17:07 | 121 | 69.18 |
| 11/18/2025 17:07 | 330 | 69.20 |
| 11/18/2025 17:07 | 189 | 69.20 |
| 11/18/2025 17:07 | 260 | 69.20 |
| 11/18/2025 17:07 | 282 | 69.20 |
| 11/18/2025 17:07 | 466 | 69.20 |
| 11/18/2025 17:07 | 6 | 69.18 |
| 11/18/2025 17:07 | 383 | 69.18 |
| 11/18/2025 17:07 | 466 | 69.16 |
| 11/18/2025 17:07 | 14 | 69.14 |
| 11/18/2025 17:07 | 70 | 69.14 |
| 11/18/2025 17:06 | 21 | 69.10 |
| 11/18/2025 17:06 | 192 | 69.10 |
| 11/18/2025 17:06 | 68 | 69.10 |
| 11/18/2025 17:06 | 389 | 69.08 |
| 11/18/2025 17:05 | 50 | 69.10 |
| 11/18/2025 17:05 | 14 | 69.08 |
| 11/18/2025 17:04 | 14 | 69.08 |
| 11/18/2025 17:04 | 3 | 69.08 |
| 11/18/2025 17:04 | 2 | 69.08 |
| 11/18/2025 17:03 | 14 | 69.06 |
| 11/18/2025 17:03 | 32 | 69.06 |
| 11/18/2025 17:02 | 115 | 69.06 |
| 11/18/2025 17:02 | 1 | 69.04 |
| 11/18/2025 17:02 | 249 | 69.04 |
| 11/18/2025 17:02 | 327 | 69.04 |
| 11/18/2025 17:02 | 252 | 69.04 |
| 11/18/2025 17:02 | 138 | 69.04 |
| 11/18/2025 17:02 | 11 | 69.04 |
| 11/18/2025 17:02 | 19 | 69.02 |
| 11/18/2025 17:02 | 2 | 69.02 |
| 11/18/2025 17:02 | 1 | 69.02 |
| 11/18/2025 17:02 | 125 | 69.02 |
| 11/18/2025 17:02 | 148 | 69.02 |
| 11/18/2025 17:02 | 359 | 69.02 |
| 11/18/2025 17:02 | 107 | 69.02 |
| 11/18/2025 17:02 | 13 | 69.00 |
| 11/18/2025 17:02 | 84 | 69.00 |
| 11/18/2025 17:02 | 200 | 68.98 |
| 11/18/2025 17:02 | 254 | 69.00 |
| 11/18/2025 17:02 | 154 | 69.00 |
| 11/18/2025 17:02 | 233 | 69.00 |
| 11/18/2025 17:02 | 182 | 69.00 |
| 11/18/2025 17:02 | 60 | 69.00 |
| 11/18/2025 17:02 | 100 | 69.00 |
| 11/18/2025 17:02 | 100 | 69.00 |
| 11/18/2025 17:02 | 20 | 69.00 |
| 11/18/2025 17:02 | 100 | 69.00 |
| 11/18/2025 17:02 | 100 | 69.00 |
| 11/18/2025 17:02 | 500 | 69.00 |
| 11/18/2025 17:02 | 43 | 69.00 |
| 11/18/2025 17:02 | 364 | 69.00 |
| 11/18/2025 17:02 | 600 | 69.00 |
| 11/18/2025 17:01 | 185 | 69.04 |
| 11/18/2025 17:01 | 162 | 69.06 |
| 11/18/2025 17:01 | 111 | 69.06 |
| 11/18/2025 17:01 | 144 | 69.06 |
| 11/18/2025 17:01 | 152 | 69.06 |
| 11/18/2025 17:01 | 234 | 69.06 |
| 11/18/2025 17:01 | 228 | 69.08 |
| 11/18/2025 17:00 | 67 | 69.10 |
| 11/18/2025 17:00 | 14 | 69.10 |
| 11/18/2025 17:00 | 29 | 69.10 |
| 11/18/2025 17:00 | 46 | 69.10 |
| 11/18/2025 17:00 | 45 | 69.10 |
| 11/18/2025 17:00 | 406 | 69.10 |
| 11/18/2025 17:00 | 466 | 69.10 |
| 11/18/2025 17:00 | 4 | 69.08 |
| 11/18/2025 17:00 | 8 | 69.08 |
| 11/18/2025 17:00 | 11 | 69.08 |
| 11/18/2025 17:00 | 42 | 69.08 |
| 11/18/2025 17:00 | 171 | 69.06 |
| 11/18/2025 17:00 | 189 | 69.06 |
| 11/18/2025 17:00 | 135 | 69.06 |
| 11/18/2025 17:00 | 442 | 69.06 |
| 11/18/2025 17:00 | 167 | 69.06 |
| 11/18/2025 17:00 | 423 | 69.06 |
| 11/18/2025 16:58 | 291 | 69.08 |
| 11/18/2025 16:58 | 100 | 69.06 |
| 11/18/2025 16:58 | 17 | 69.12 |
| 11/18/2025 16:58 | 18 | 69.12 |
| 11/18/2025 16:57 | 129 | 69.12 |
| 11/18/2025 16:57 | 4 | 69.12 |
| 11/18/2025 16:57 | 1 | 69.12 |
| 11/18/2025 16:56 | 115 | 69.12 |
| 11/18/2025 16:56 | 172 | 69.12 |
| 11/18/2025 16:56 | 466 | 69.14 |
| 11/18/2025 16:56 | 172 | 69.16 |
| 11/18/2025 16:56 | 91 | 69.16 |
| 11/18/2025 16:56 | 174 | 69.16 |
| 11/18/2025 16:56 | 25 | 69.14 |
| 11/18/2025 16:56 | 111 | 69.16 |
| 11/18/2025 16:56 | 24 | 69.16 |
| 11/18/2025 16:55 | 178 | 69.14 |
| 11/18/2025 16:55 | 47 | 69.12 |
| 11/18/2025 16:55 | 2 | 69.12 |
| 11/18/2025 16:54 | 37 | 69.12 |
| 11/18/2025 16:54 | 189 | 69.12 |
| 11/18/2025 16:54 | 309 | 69.12 |
| 11/18/2025 16:54 | 157 | 69.12 |
| 11/18/2025 16:54 | 178 | 69.12 |
| 11/18/2025 16:54 | 466 | 69.12 |
| 11/18/2025 16:54 | 14 | 69.12 |
| 11/18/2025 16:54 | 466 | 69.12 |
| 11/18/2025 16:54 | 266 | 69.08 |
| 11/18/2025 16:54 | 296 | 69.06 |
| 11/18/2025 16:54 | 139 | 69.06 |
| 11/18/2025 16:54 | 233 | 69.06 |
| 11/18/2025 16:54 | 146 | 69.06 |
| 11/18/2025 16:54 | 157 | 69.06 |
| 11/18/2025 16:54 | 156 | 69.06 |
| 11/18/2025 16:54 | 189 | 69.06 |
| 11/18/2025 16:54 | 227 | 69.06 |
| 11/18/2025 16:54 | 199 | 69.06 |
| 11/18/2025 16:54 | 410 | 69.08 |
| 11/18/2025 16:54 | 158 | 69.08 |
| 11/18/2025 16:54 | 294 | 69.08 |
| 11/18/2025 16:53 | 294 | 69.10 |
| 11/18/2025 16:53 | 14 | 69.10 |
| 11/18/2025 16:53 | 149 | 69.10 |
| 11/18/2025 16:53 | 20 | 69.10 |
| 11/18/2025 16:53 | 143 | 69.10 |
| 11/18/2025 16:53 | 295 | 69.10 |
| 11/18/2025 16:53 | 466 | 69.10 |
| 11/18/2025 16:53 | 72 | 69.10 |
| 11/18/2025 16:53 | 232 | 69.10 |
| 11/18/2025 16:53 | 50 | 69.08 |
| 11/18/2025 16:53 | 343 | 69.12 |
| 11/18/2025 16:53 | 146 | 69.12 |
| 11/18/2025 16:53 | 48 | 69.12 |
| 11/18/2025 16:53 | 238 | 69.16 |
| 11/18/2025 16:53 | 17 | 69.16 |
| 11/18/2025 16:53 | 19 | 69.14 |
| 11/18/2025 16:53 | 17 | 69.14 |
| 11/18/2025 16:53 | 95 | 69.14 |
| 11/18/2025 16:53 | 17 | 69.14 |
| 11/18/2025 16:53 | 143 | 69.14 |
| 11/18/2025 16:52 | 219 | 69.14 |
| 11/18/2025 16:52 | 194 | 69.14 |
| 11/18/2025 16:52 | 67 | 69.18 |
| 11/18/2025 16:52 | 466 | 69.18 |
| 11/18/2025 16:52 | 228 | 69.18 |
| 11/18/2025 16:52 | 8 | 69.14 |
| 11/18/2025 16:52 | 70 | 69.12 |
| 11/18/2025 16:52 | 261 | 69.12 |
| 11/18/2025 16:52 | 199 | 69.12 |
| 11/18/2025 16:51 | 1 | 69.10 |
| 11/18/2025 16:51 | 1 | 69.10 |
| 11/18/2025 16:51 | 14 | 69.10 |
| 11/18/2025 16:51 | 170 | 69.10 |
| 11/18/2025 16:51 | 114 | 69.08 |
| 11/18/2025 16:51 | 1 | 69.08 |
| 11/18/2025 16:51 | 276 | 69.06 |
| 11/18/2025 16:51 | 146 | 69.06 |
| 11/18/2025 16:51 | 28 | 69.04 |
| 11/18/2025 16:51 | 98 | 69.04 |
| 11/18/2025 16:50 | 166 | 69.02 |
| 11/18/2025 16:50 | 500 | 69.02 |
| 11/18/2025 16:50 | 149 | 69.04 |
| 11/18/2025 16:49 | 436 | 69.08 |
| 11/18/2025 16:49 | 423 | 69.08 |
| 11/18/2025 16:49 | 105 | 69.08 |
| 11/18/2025 16:49 | 1 | 69.08 |
| 11/18/2025 16:49 | 147 | 69.06 |
| 11/18/2025 16:49 | 3 | 69.06 |
| 11/18/2025 16:49 | 265 | 69.06 |
| 11/18/2025 16:49 | 274 | 69.06 |
| 11/18/2025 16:49 | 24 | 69.06 |
| 11/18/2025 16:49 | 168 | 69.08 |
| 11/18/2025 16:49 | 18 | 69.08 |
| 11/18/2025 16:49 | 89 | 69.08 |
| 11/18/2025 16:49 | 126 | 69.08 |
| 11/18/2025 16:49 | 5 | 69.08 |
| 11/18/2025 16:49 | 2 | 69.08 |
| 11/18/2025 16:49 | 2 | 69.08 |
| 11/18/2025 16:48 | 131 | 69.04 |
| 11/18/2025 16:48 | 277 | 69.04 |
| 11/18/2025 16:48 | 261 | 69.06 |
| 11/18/2025 16:48 | 189 | 69.06 |
| 11/18/2025 16:48 | 143 | 69.06 |
| 11/18/2025 16:48 | 466 | 69.06 |
| 11/18/2025 16:48 | 227 | 69.06 |
| 11/18/2025 16:48 | 285 | 69.06 |
| 11/18/2025 16:48 | 171 | 69.06 |
| 11/18/2025 16:48 | 25 | 69.08 |
| 11/18/2025 16:47 | 199 | 69.08 |
| 11/18/2025 16:47 | 100 | 69.06 |
| 11/18/2025 16:47 | 132 | 69.10 |
| 11/18/2025 16:47 | 25 | 69.06 |
| 11/18/2025 16:47 | 117 | 69.08 |
| 11/18/2025 16:47 | 24 | 69.08 |
| 11/18/2025 16:46 | 139 | 69.08 |
| 11/18/2025 16:46 | 14 | 69.08 |
| 11/18/2025 16:46 | 129 | 69.08 |
| 11/18/2025 16:46 | 10 | 69.08 |
| 11/18/2025 16:46 | 84 | 69.08 |
| 11/18/2025 16:46 | 34 | 69.08 |
| 11/18/2025 16:46 | 110 | 69.08 |
| 11/18/2025 16:46 | 34 | 69.08 |
| 11/18/2025 16:46 | 115 | 69.08 |
| 11/18/2025 16:46 | 50 | 69.04 |
| 11/18/2025 16:46 | 26 | 69.08 |
| 11/18/2025 16:45 | 110 | 69.08 |
| 11/18/2025 16:45 | 80 | 69.08 |
| 11/18/2025 16:45 | 1 | 69.08 |
| 11/18/2025 16:45 | 50 | 69.08 |
| 11/18/2025 16:45 | 98 | 69.06 |
| 11/18/2025 16:45 | 328 | 69.06 |
| 11/18/2025 16:45 | 26 | 69.06 |
| 11/18/2025 16:45 | 113 | 69.06 |
| 11/18/2025 16:45 | 233 | 69.06 |
| 11/18/2025 16:45 | 155 | 69.06 |
| 11/18/2025 16:45 | 472 | 69.06 |
| 11/18/2025 16:45 | 385 | 69.06 |
| 11/18/2025 16:45 | 143 | 69.06 |
| 11/18/2025 16:45 | 230 | 69.06 |
| 11/18/2025 16:45 | 350 | 69.06 |
| 11/18/2025 16:44 | 25 | 69.10 |
| 11/18/2025 16:44 | 112 | 69.10 |
| 11/18/2025 16:43 | 150 | 69.10 |
| 11/18/2025 16:43 | 5 | 69.10 |
| 11/18/2025 16:43 | 222 | 69.10 |
| 11/18/2025 16:43 | 88 | 69.12 |
| 11/18/2025 16:43 | 115 | 69.14 |
| 11/18/2025 16:43 | 3 | 69.12 |
| 11/18/2025 16:43 | 143 | 69.12 |
| 11/18/2025 16:43 | 139 | 69.12 |
| 11/18/2025 16:42 | 761 | 69.10 |
| 11/18/2025 16:42 | 168 | 69.10 |
| 11/18/2025 16:42 | 34 | 69.12 |
| 11/18/2025 16:42 | 175 | 69.16 |
| 11/18/2025 16:42 | 116 | 69.16 |
| 11/18/2025 16:42 | 34 | 69.14 |
| 11/18/2025 16:42 | 466 | 69.14 |
| 11/18/2025 16:41 | 14 | 69.16 |
| 11/18/2025 16:41 | 182 | 69.14 |
| 11/18/2025 16:41 | 14 | 69.14 |
| 11/18/2025 16:41 | 1 | 69.14 |
| 11/18/2025 16:40 | 29 | 69.12 |
| 11/18/2025 16:40 | 2 | 69.12 |
| 11/18/2025 16:40 | 53 | 69.14 |
| 11/18/2025 16:39 | 139 | 69.14 |
| 11/18/2025 16:39 | 200 | 69.14 |
| 11/18/2025 16:39 | 31 | 69.14 |
| 11/18/2025 16:39 | 14 | 69.14 |
| 11/18/2025 16:39 | 17 | 69.14 |
| 11/18/2025 16:39 | 196 | 69.12 |
| 11/18/2025 16:39 | 82 | 69.14 |
| 11/18/2025 16:38 | 14 | 69.16 |
| 11/18/2025 16:38 | 466 | 69.14 |
| 11/18/2025 16:38 | 199 | 69.14 |
| 11/18/2025 16:38 | 150 | 69.12 |
| 11/18/2025 16:38 | 139 | 69.12 |
| 11/18/2025 16:38 | 20 | 69.12 |
| 11/18/2025 16:38 | 521 | 69.12 |
| 11/18/2025 16:38 | 152 | 69.10 |
| 11/18/2025 16:38 | 139 | 69.10 |
| 11/18/2025 16:38 | 204 | 69.10 |
| 11/18/2025 16:38 | 112 | 69.10 |
| 11/18/2025 16:38 | 376 | 69.10 |
| 11/18/2025 16:38 | 78 | 69.10 |
| 11/18/2025 16:37 | 139 | 69.08 |
| 11/18/2025 16:37 | 282 | 69.08 |
| 11/18/2025 16:37 | 130 | 69.08 |
| 11/18/2025 16:37 | 17 | 69.08 |
| 11/18/2025 16:37 | 292 | 69.08 |
| 11/18/2025 16:37 | 373 | 69.08 |
| 11/18/2025 16:37 | 366 | 69.12 |
| 11/18/2025 16:37 | 148 | 69.12 |
| 11/18/2025 16:37 | 2500 | 69.12 |
| 11/18/2025 16:37 | 3 | 69.14 |
| 11/18/2025 16:37 | 373 | 69.14 |
| 11/18/2025 16:37 | 213 | 69.14 |
| 11/18/2025 16:37 | 115 | 69.14 |
| 11/18/2025 16:37 | 137 | 69.14 |
| 11/18/2025 16:36 | 373 | 69.14 |
| 11/18/2025 16:36 | 18 | 69.14 |
| 11/18/2025 16:36 | 120 | 69.12 |
| 11/18/2025 16:36 | 253 | 69.12 |
| 11/18/2025 16:36 | 180 | 69.12 |
| 11/18/2025 16:36 | 31 | 69.12 |
| 11/18/2025 16:36 | 17 | 69.12 |
| 11/18/2025 16:36 | 148 | 69.12 |
| 11/18/2025 16:36 | 238 | 69.12 |
| 11/18/2025 16:36 | 280 | 69.12 |
| 11/18/2025 16:36 | 233 | 69.10 |
| 11/18/2025 16:36 | 112 | 69.10 |
| 11/18/2025 16:36 | 289 | 69.10 |
| 11/18/2025 16:36 | 238 | 69.10 |
| 11/18/2025 16:36 | 292 | 69.10 |
| 11/18/2025 16:36 | 139 | 69.10 |
| 11/18/2025 16:36 | 373 | 69.10 |
| 11/18/2025 16:36 | 136 | 69.12 |
| 11/18/2025 16:36 | 738 | 69.12 |
| 11/18/2025 16:36 | 373 | 69.12 |
| 11/18/2025 16:36 | 266 | 69.12 |
| 11/18/2025 16:36 | 200 | 69.12 |
| 11/18/2025 16:36 | 247 | 69.12 |
| 11/18/2025 16:36 | 70 | 69.14 |
| 11/18/2025 16:35 | 86 | 69.16 |
| 11/18/2025 16:35 | 373 | 69.16 |
| 11/18/2025 16:35 | 193 | 69.16 |
| 11/18/2025 16:35 | 282 | 69.14 |
| 11/18/2025 16:35 | 147 | 69.16 |
| 11/18/2025 16:35 | 115 | 69.14 |
| 11/18/2025 16:35 | 272 | 69.14 |
| 11/18/2025 16:35 | 499 | 69.20 |
| 11/18/2025 16:35 | 219 | 69.22 |
| 11/18/2025 16:35 | 193 | 69.22 |
| 11/18/2025 16:35 | 373 | 69.22 |
| 11/18/2025 16:35 | 373 | 69.20 |
| 11/18/2025 16:35 | 140 | 69.20 |
| 11/18/2025 16:34 | 139 | 69.18 |
| 11/18/2025 16:34 | 2 | 69.18 |
| 11/18/2025 16:34 | 148 | 69.18 |
| 11/18/2025 16:34 | 373 | 69.18 |
| 11/18/2025 16:34 | 240 | 69.18 |
| 11/18/2025 16:34 | 429 | 69.18 |
| 11/18/2025 16:34 | 23 | 69.18 |
| 11/18/2025 16:34 | 95 | 69.18 |
| 11/18/2025 16:34 | 201 | 69.16 |
| 11/18/2025 16:34 | 1 | 69.16 |
| 11/18/2025 16:34 | 257 | 69.16 |
| 11/18/2025 16:34 | 65 | 69.16 |
| 11/18/2025 16:34 | 464 | 69.16 |
| 11/18/2025 16:34 | 919 | 69.16 |
| 11/18/2025 16:34 | 152 | 69.16 |
| 11/18/2025 16:34 | 36 | 69.18 |
| 11/18/2025 16:34 | 8 | 69.18 |
| 11/18/2025 16:34 | 402 | 69.18 |
| 11/18/2025 16:34 | 5 | 69.18 |
| 11/18/2025 16:34 | 221 | 69.16 |
| 11/18/2025 16:34 | 76 | 69.16 |
| 11/18/2025 16:34 | 3361 | 69.20 |
| 11/18/2025 16:34 | 318 | 69.22 |
| 11/18/2025 16:34 | 239 | 69.22 |
| 11/18/2025 16:34 | 1 | 69.22 |
| 11/18/2025 16:34 | 300 | 69.22 |
| 11/18/2025 16:34 | 373 | 69.24 |
| 11/18/2025 16:34 | 144 | 69.24 |
| 11/18/2025 16:34 | 373 | 69.24 |
| 11/18/2025 16:34 | 193 | 69.24 |
| 11/18/2025 16:34 | 106 | 69.24 |
| 11/18/2025 16:34 | 373 | 69.24 |