Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:56
|
Bid Volume |
Ask
10/16/2026 -
21:59:56
|
Ask Volume |
|---|---|---|---|---|
|
69.27
-2.53
(
-3.52% )
|
69.25
|
100 |
69.48
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 69.27 |
| 10/17/2026 01:46 | 1 | 68.98 |
| 10/17/2026 01:46 | 1 | 68.98 |
| 10/17/2026 01:46 | 5814 | 68.97 |
| 10/17/2026 01:46 | 100 | 68.81 |
| 10/17/2026 01:26 | 1 | 69.01 |
| 10/17/2026 01:26 | 1 | 68.51 |
| 10/17/2026 01:06 | 100 | 68.80 |
| 10/17/2026 01:06 | 99 | 68.80 |
| 10/17/2026 01:06 | 99 | 68.81 |
| 10/17/2026 01:06 | 1 | 68.80 |
| 10/17/2026 01:05 | 2 | 69.01 |
| 10/17/2026 01:05 | 2 | 69.01 |
| 10/17/2026 01:05 | 1 | 69.01 |
| 10/17/2026 01:04 | 1 | 69.01 |
| 10/17/2026 01:04 | 1 | 69.01 |
| 10/17/2026 01:04 | 100 | 69.01 |
| 10/17/2026 01:04 | 100 | 69.10 |
| 10/17/2026 01:04 | 2 | 69.11 |
| 10/17/2026 01:04 | 8 | 69.17 |
| 10/17/2026 01:04 | 1 | 69.15 |
| 10/17/2026 01:03 | 1 | 69.11 |
| 10/17/2026 01:03 | 1 | 69.00 |
| 10/17/2026 01:01 | 23 | 69.50 |
| 10/17/2026 01:01 | 1 | 69.50 |
| 10/17/2026 01:01 | 1 | 69.20 |
| 10/17/2026 01:01 | 1 | 69.20 |
| 10/17/2026 01:00 | 1 | 69.50 |
| 10/17/2026 01:00 | 4 | 68.01 |
| 10/17/2026 00:54 | 2 | 68.01 |
| 10/17/2026 00:54 | 1 | 69.30 |
| 10/16/2026 23:20 | � | 69.27 |
| 10/16/2026 22:30 | � | 69.27 |
| 10/16/2026 22:00 | � | 69.27 |
| 10/16/2026 22:00 | 12073 | 69.27 |
| 10/16/2026 21:59 | 1 | 69.27 |
| 10/16/2026 21:59 | 3 | 69.48 |
| 10/16/2026 21:59 | 1 | 69.27 |
| 10/16/2026 21:59 | 4 | 69.48 |
| 10/16/2026 21:59 | 1 | 69.27 |
| 10/16/2026 21:59 | 3 | 69.48 |
| 10/16/2026 21:59 | 1 | 69.27 |
| 10/16/2026 21:59 | 34 | 69.48 |
| 10/16/2026 21:59 | 17 | 69.48 |
| 10/16/2026 21:59 | 1 | 69.48 |
| 10/16/2026 21:59 | 16 | 69.48 |
| 10/16/2026 21:59 | 46 | 69.48 |
| 10/16/2026 21:59 | 100 | 69.47 |
| 10/16/2026 21:59 | 19 | 69.32 |
| 10/16/2026 21:59 | 66 | 69.32 |
| 10/16/2026 21:59 | 1 | 69.33 |
| 10/16/2026 21:59 | 9 | 69.33 |
| 10/16/2026 21:59 | 1 | 69.33 |
| 10/16/2026 21:59 | 54 | 69.48 |
| 10/16/2026 21:59 | 18 | 69.48 |
| 10/16/2026 21:59 | 15 | 69.48 |
| 10/16/2026 21:59 | 7 | 69.48 |
| 10/16/2026 21:59 | 281 | 69.38 |
| 10/16/2026 21:59 | 4 | 69.48 |
| 10/16/2026 21:59 | 40 | 69.33 |
| 10/16/2026 21:59 | 13 | 69.48 |
| 10/16/2026 21:59 | 6 | 69.29 |
| 10/16/2026 21:59 | 1 | 69.33 |
| 10/16/2026 21:59 | 20 | 69.34 |
| 10/16/2026 21:59 | 14 | 69.48 |
| 10/16/2026 21:59 | 4 | 69.36 |
| 10/16/2026 21:59 | 31 | 69.36 |
| 10/16/2026 21:59 | 34 | 69.48 |
| 10/16/2026 21:59 | 3 | 69.37 |
| 10/16/2026 21:59 | 1 | 69.38 |
| 10/16/2026 21:59 | 400 | 69.37 |
| 10/16/2026 21:59 | 9 | 69.37 |
| 10/16/2026 21:59 | 50 | 69.37 |
| 10/16/2026 21:59 | 73 | 69.40 |
| 10/16/2026 21:59 | 13 | 69.48 |
| 10/16/2026 21:59 | 11 | 69.40 |
| 10/16/2026 21:59 | 3 | 69.40 |
| 10/16/2026 21:59 | 100 | 69.48 |
| 10/16/2026 21:59 | 18 | 69.48 |
| 10/16/2026 21:59 | 72 | 69.48 |
| 10/16/2026 21:59 | 28 | 69.48 |
| 10/16/2026 21:59 | 12 | 69.40 |
| 10/16/2026 21:59 | 1 | 69.40 |
| 10/16/2026 21:59 | 5 | 69.51 |
| 10/16/2026 21:59 | 13 | 69.52 |
| 10/16/2026 21:59 | 13 | 69.49 |
| 10/16/2026 21:59 | 247 | 69.40 |
| 10/16/2026 21:59 | 270 | 69.40 |
| 10/16/2026 21:59 | 100 | 69.40 |
| 10/16/2026 21:59 | 5 | 69.40 |
| 10/16/2026 21:59 | 50 | 69.40 |
| 10/16/2026 21:59 | 22 | 69.49 |
| 10/16/2026 21:59 | 16 | 69.49 |
| 10/16/2026 21:59 | 833 | 69.40 |
| 10/16/2026 21:59 | 1 | 69.50 |
| 10/16/2026 21:59 | 12 | 69.50 |
| 10/16/2026 21:59 | 25 | 69.38 |
| 10/16/2026 21:59 | 18 | 69.38 |
| 10/16/2026 21:59 | 44 | 69.38 |
| 10/16/2026 21:59 | 15 | 69.38 |
| 10/16/2026 21:59 | 41 | 69.41 |
| 10/16/2026 21:59 | 1 | 69.41 |
| 10/16/2026 21:59 | 1 | 69.41 |
| 10/16/2026 21:59 | 4 | 69.52 |
| 10/16/2026 21:59 | 33 | 69.45 |
| 10/16/2026 21:59 | 132 | 69.45 |
| 10/16/2026 21:59 | 18 | 69.45 |
| 10/16/2026 21:59 | 100 | 69.45 |
| 10/16/2026 21:59 | 72 | 69.45 |
| 10/16/2026 21:59 | 28 | 69.45 |
| 10/16/2026 21:59 | 35 | 69.45 |
| 10/16/2026 21:59 | 50 | 69.45 |
| 10/16/2026 21:59 | 4 | 69.45 |
| 10/16/2026 21:59 | 5 | 69.45 |
| 10/16/2026 21:59 | 9 | 69.45 |
| 10/16/2026 21:59 | 100 | 69.45 |
| 10/16/2026 21:59 | 100 | 69.45 |
| 10/16/2026 21:59 | 2 | 69.45 |
| 10/16/2026 21:59 | 8 | 69.45 |
| 10/16/2026 21:59 | 5 | 69.45 |
| 10/16/2026 21:59 | 7 | 69.45 |
| 10/16/2026 21:59 | 84 | 69.45 |
| 10/16/2026 21:59 | 3 | 69.45 |
| 10/16/2026 21:59 | 54 | 69.45 |
| 10/16/2026 21:59 | 100 | 69.45 |
| 10/16/2026 21:59 | 6 | 69.45 |
| 10/16/2026 21:59 | 84 | 69.45 |
| 10/16/2026 21:59 | 18 | 69.38 |
| 10/16/2026 21:59 | 17 | 69.38 |
| 10/16/2026 21:59 | 8 | 69.38 |
| 10/16/2026 21:59 | 98 | 69.44 |
| 10/16/2026 21:59 | 2 | 69.44 |
| 10/16/2026 21:59 | 1 | 69.27 |
| 10/16/2026 21:59 | 20 | 69.27 |
| 10/16/2026 21:59 | 23 | 69.28 |
| 10/16/2026 21:59 | 100 | 69.44 |
| 10/16/2026 21:59 | 9 | 69.43 |
| 10/16/2026 21:59 | 9 | 69.43 |
| 10/16/2026 21:59 | 15 | 69.43 |
| 10/16/2026 21:59 | 1 | 69.43 |
| 10/16/2026 21:59 | 5 | 69.33 |
| 10/16/2026 21:59 | 4 | 69.33 |
| 10/16/2026 21:59 | 9 | 69.33 |
| 10/16/2026 21:59 | 3 | 69.28 |
| 10/16/2026 21:59 | 9 | 69.29 |
| 10/16/2026 21:59 | 2 | 69.33 |
| 10/16/2026 21:59 | 23 | 69.40 |
| 10/16/2026 21:58 | 9 | 69.25 |
| 10/16/2026 21:58 | 25 | 69.25 |
| 10/16/2026 21:58 | 48 | 69.25 |
| 10/16/2026 21:58 | 44 | 69.25 |
| 10/16/2026 21:58 | 8 | 69.28 |
| 10/16/2026 21:58 | 42 | 69.28 |
| 10/16/2026 21:58 | 47 | 69.43 |
| 10/16/2026 21:58 | 34 | 69.25 |
| 10/16/2026 21:58 | 22 | 69.25 |
| 10/16/2026 21:58 | 100 | 69.26 |
| 10/16/2026 21:58 | 454 | 69.25 |
| 10/16/2026 21:58 | 100 | 69.25 |
| 10/16/2026 21:58 | 60 | 69.25 |
| 10/16/2026 21:58 | 25 | 69.25 |
| 10/16/2026 21:58 | 20 | 69.43 |
| 10/16/2026 21:58 | 50 | 69.36 |
| 10/16/2026 21:58 | 75 | 69.25 |
| 10/16/2026 21:58 | 100 | 69.25 |
| 10/16/2026 21:58 | 15 | 69.25 |
| 10/16/2026 21:58 | 85 | 69.26 |
| 10/16/2026 21:58 | 15 | 69.26 |
| 10/16/2026 21:58 | 100 | 69.26 |
| 10/16/2026 21:58 | 80 | 69.26 |
| 10/16/2026 21:58 | 80 | 69.27 |
| 10/16/2026 21:58 | 1 | 69.28 |
| 10/16/2026 21:58 | 1 | 69.25 |
| 10/16/2026 21:58 | 2 | 69.25 |
| 10/16/2026 21:58 | 8 | 69.25 |
| 10/16/2026 21:58 | 46 | 69.25 |
| 10/16/2026 21:58 | 28 | 69.25 |
| 10/16/2026 21:58 | 72 | 69.25 |
| 10/16/2026 21:58 | 20 | 69.26 |
| 10/16/2026 21:58 | 56 | 69.26 |
| 10/16/2026 21:58 | 1 | 69.26 |
| 10/16/2026 21:58 | 28 | 69.25 |
| 10/16/2026 21:58 | 30 | 69.26 |
| 10/16/2026 21:58 | 25 | 69.26 |
| 10/16/2026 21:58 | 33 | 69.25 |
| 10/16/2026 21:58 | 67 | 69.25 |
| 10/16/2026 21:58 | 17 | 69.25 |
| 10/16/2026 21:58 | 83 | 69.25 |
| 10/16/2026 21:58 | 17 | 69.25 |
| 10/16/2026 21:58 | 26 | 69.25 |
| 10/16/2026 21:58 | 57 | 69.25 |
| 10/16/2026 21:58 | 100 | 69.25 |
| 10/16/2026 21:58 | 72 | 69.25 |
| 10/16/2026 21:58 | 100 | 69.25 |
| 10/16/2026 21:58 | 100 | 69.25 |
| 10/16/2026 21:58 | 50 | 69.24 |
| 10/16/2026 21:58 | 1 | 69.06 |
| 10/16/2026 21:58 | 1 | 69.06 |
| 10/16/2026 21:58 | 22 | 69.25 |
| 10/16/2026 21:58 | 22 | 69.22 |
| 10/16/2026 21:58 | 22 | 69.22 |
| 10/16/2026 21:58 | 1 | 69.21 |
| 10/16/2026 21:57 | 21 | 69.16 |
| 10/16/2026 21:57 | 100 | 68.99 |
| 10/16/2026 21:57 | 1 | 69.07 |
| 10/16/2026 21:57 | 1 | 69.07 |
| 10/16/2026 21:57 | 25 | 69.07 |
| 10/16/2026 21:57 | 1 | 69.06 |
| 10/16/2026 21:57 | 1 | 68.93 |
| 10/16/2026 21:56 | 1 | 68.92 |
| 10/16/2026 21:56 | 1 | 68.92 |
| 10/16/2026 21:56 | 5 | 69.05 |
| 10/16/2026 21:56 | 40 | 68.87 |
| 10/16/2026 21:56 | 29 | 69.15 |
| 10/16/2026 21:56 | 40 | 68.905 |
| 10/16/2026 21:56 | 1 | 69.00 |
| 10/16/2026 21:56 | 100 | 69.00 |
| 10/16/2026 21:56 | 2 | 69.00 |
| 10/16/2026 21:54 | 16 | 68.80 |
| 10/16/2026 21:54 | 5 | 68.82 |
| 10/16/2026 21:54 | 17 | 68.82 |
| 10/16/2026 21:54 | 50 | 68.83 |
| 10/16/2026 21:54 | 7 | 68.82 |
| 10/16/2026 21:54 | 10 | 68.86 |
| 10/16/2026 21:53 | 3 | 68.84 |
| 10/16/2026 21:52 | 17 | 68.90 |
| 10/16/2026 21:52 | 1 | 68.89 |
| 10/16/2026 21:51 | 1 | 69.07 |
| 10/16/2026 21:51 | 10 | 69.07 |
| 10/16/2026 21:51 | 20 | 69.085 |
| 10/16/2026 21:51 | 1 | 69.085 |
| 10/16/2026 21:51 | 8 | 68.90 |
| 10/16/2026 21:50 | 17 | 68.90 |
| 10/16/2026 21:50 | 2 | 68.90 |
| 10/16/2026 21:50 | 7 | 68.81 |
| 10/16/2026 21:50 | 5 | 68.89 |
| 10/16/2026 21:50 | 5 | 68.90 |
| 10/16/2026 21:50 | 28 | 69.02 |
| 10/16/2026 21:50 | 1 | 69.02 |
| 10/16/2026 21:50 | 3 | 69.02 |
| 10/16/2026 21:49 | 18 | 69.02 |
| 10/16/2026 21:49 | 5 | 69.04 |
| 10/16/2026 21:49 | 79 | 69.02 |
| 10/16/2026 21:49 | 100 | 69.02 |
| 10/16/2026 21:49 | 100 | 69.02 |
| 10/16/2026 21:49 | 5 | 69.02 |
| 10/16/2026 21:49 | 53 | 69.03 |
| 10/16/2026 21:49 | 27 | 69.03 |
| 10/16/2026 21:49 | 100 | 69.03 |
| 10/16/2026 21:49 | 80 | 69.04 |
| 10/16/2026 21:49 | 80 | 69.05 |
| 10/16/2026 21:49 | 50 | 69.13 |
| 10/16/2026 21:48 | 16 | 69.11 |
| 10/16/2026 21:48 | 28 | 69.11 |
| 10/16/2026 21:48 | 6 | 69.11 |
| 10/16/2026 21:48 | 4 | 69.13 |
| 10/16/2026 21:47 | 3 | 69.13 |
| 10/16/2026 21:47 | 50 | 69.30 |
| 10/16/2026 21:45 | 68 | 69.33 |
| 10/16/2026 21:45 | 50 | 69.30 |
| 10/16/2026 21:45 | 10 | 69.43 |
| 10/16/2026 21:42 | 2 | 69.62 |
| 10/16/2026 21:42 | 3 | 69.54 |
| 10/16/2026 21:41 | 3 | 69.54 |
| 10/16/2026 21:41 | 10 | 69.53 |
| 10/16/2026 21:41 | 10 | 69.50 |
| 10/16/2026 21:41 | 3 | 69.47 |
| 10/16/2026 21:41 | 8 | 69.47 |
| 10/16/2026 21:41 | 64 | 69.47 |
| 10/16/2026 21:41 | 36 | 69.47 |
| 10/16/2026 21:41 | 75 | 69.46 |
| 10/16/2026 21:40 | 25 | 69.46 |
| 10/16/2026 21:40 | 12 | 69.27 |
| 10/16/2026 21:40 | 16 | 69.24 |
| 10/16/2026 21:40 | 2 | 69.22 |
| 10/16/2026 21:40 | 3 | 69.24 |
| 10/16/2026 21:40 | 11 | 69.26 |
| 10/16/2026 21:40 | 16 | 69.26 |
| 10/16/2026 21:40 | 5 | 69.26 |
| 10/16/2026 21:40 | 92 | 69.22 |
| 10/16/2026 21:40 | 7 | 69.24 |
| 10/16/2026 21:40 | 33 | 69.24 |
| 10/16/2026 21:40 | 37 | 69.24 |
| 10/16/2026 21:40 | 7 | 69.30 |
| 10/16/2026 21:40 | 93 | 69.30 |
| 10/16/2026 21:40 | 16 | 69.24 |
| 10/16/2026 21:40 | 18 | 69.35 |
| 10/16/2026 21:35 | 50 | 69.40 |
| 10/16/2026 21:35 | 50 | 69.39 |
| 10/16/2026 21:25 | 3 | 69.20 |
| 10/16/2026 21:24 | 100 | 69.48 |
| 10/16/2026 21:24 | 15 | 69.47 |
| 10/16/2026 21:24 | 80 | 69.46 |
| 10/16/2026 21:24 | 5 | 69.44 |
| 10/16/2026 21:24 | 13 | 69.40 |
| 10/16/2026 21:24 | 20 | 69.20 |
| 10/16/2026 21:24 | 50 | 69.20 |
| 10/16/2026 21:24 | 12 | 69.35 |
| 10/16/2026 21:23 | 27 | 69.19 |
| 10/16/2026 21:23 | 8 | 69.18 |
| 10/16/2026 21:22 | 8 | 69.19 |
| 10/16/2026 21:20 | 22 | 69.18 |
| 10/16/2026 21:19 | 5 | 69.01 |
| 10/16/2026 21:15 | 4 | 69.185 |
| 10/16/2026 21:15 | 2 | 69.185 |
| 10/16/2026 21:15 | 5 | 69.185 |
| 10/16/2026 21:15 | 5 | 69.185 |
| 10/16/2026 21:15 | 5 | 69.185 |
| 10/16/2026 21:15 | 5 | 69.185 |
| 10/16/2026 21:15 | 5 | 69.185 |
| 10/16/2026 21:15 | 5 | 69.185 |
| 10/16/2026 21:15 | 5 | 69.185 |
| 10/16/2026 21:15 | 5 | 69.185 |
| 10/16/2026 21:15 | 25 | 69.185 |
| 10/16/2026 21:15 | 32 | 69.185 |
| 10/16/2026 21:14 | 10 | 69.45 |
| 10/16/2026 21:13 | 27 | 69.19 |
| 10/16/2026 21:13 | 4 | 69.19 |
| 10/16/2026 21:12 | 10 | 69.47 |
| 10/16/2026 21:12 | 80 | 69.46 |
| 10/16/2026 21:12 | 76 | 69.42 |
| 10/16/2026 21:11 | 4 | 69.07 |
| 10/16/2026 21:09 | 22 | 68.80 |
| 10/16/2026 21:09 | 50 | 68.81 |
| 10/16/2026 21:09 | 4 | 68.80 |
| 10/16/2026 21:01 | 100 | 69.10 |
| 10/16/2026 21:01 | 100 | 69.10 |
| 10/16/2026 21:01 | 1 | 69.10 |
| 10/16/2026 21:01 | 23 | 69.02 |
| 10/16/2026 21:00 | 89 | 69.23 |
| 10/16/2026 21:00 | 100 | 69.23 |
| 10/16/2026 21:00 | 64 | 69.23 |
| 10/16/2026 21:00 | 36 | 69.23 |
| 10/16/2026 21:00 | 64 | 69.23 |
| 10/16/2026 21:00 | 36 | 69.23 |
| 10/16/2026 21:00 | 100 | 69.23 |
| 10/16/2026 21:00 | 100 | 69.23 |
| 10/16/2026 21:00 | 100 | 69.23 |
| 10/16/2026 21:00 | 10 | 69.23 |
| 10/16/2026 21:00 | 1 | 69.18 |
| 10/16/2026 21:00 | 96 | 69.04 |
| 10/16/2026 21:00 | 4 | 69.04 |
| 10/16/2026 21:00 | 100 | 69.05 |
| 10/16/2026 21:00 | 96 | 69.04 |
| 10/16/2026 21:00 | 100 | 69.04 |
| 10/16/2026 21:00 | 34 | 69.04 |
| 10/16/2026 21:00 | 100 | 69.05 |
| 10/16/2026 21:00 | 166 | 69.04 |
| 10/16/2026 21:00 | 100 | 69.04 |
| 10/16/2026 21:00 | 100 | 69.05 |
| 10/16/2026 21:00 | 100 | 69.05 |
| 10/16/2026 21:00 | 80 | 69.08 |
| 10/16/2026 21:00 | 50 | 69.10 |
| 10/16/2026 21:00 | 100 | 68.99 |
| 10/16/2026 21:00 | 60 | 69.00 |
| 10/16/2026 21:00 | 100 | 69.03 |
| 10/16/2026 21:00 | 7 | 69.06 |
| 10/16/2026 21:00 | 33 | 69.06 |
| 10/16/2026 21:00 | 40 | 69.10 |
| 10/16/2026 21:00 | 40 | 69.11 |
| 10/16/2026 21:00 | 40 | 69.12 |
| 10/16/2026 21:00 | 40 | 69.11 |
| 10/16/2026 21:00 | 20 | 69.12 |
| 10/16/2026 21:00 | 60 | 69.12 |
| 10/16/2026 20:59 | 58 | 69.15 |
| 10/16/2026 20:59 | 100 | 69.15 |
| 10/16/2026 20:59 | 100 | 69.16 |
| 10/16/2026 20:59 | 2 | 69.19 |
| 10/16/2026 20:59 | 10 | 69.21 |
| 10/16/2026 20:59 | 9 | 69.22 |
| 10/16/2026 20:59 | 90 | 69.21 |
| 10/16/2026 20:59 | 10 | 69.22 |
| 10/16/2026 20:59 | 50 | 69.22 |
| 10/16/2026 20:59 | 50 | 69.26 |
| 10/16/2026 20:59 | 4 | 69.26 |
| 10/16/2026 20:59 | 31 | 69.41 |
| 10/16/2026 20:59 | 31 | 69.42 |
| 10/16/2026 20:59 | 22 | 69.40 |
| 10/16/2026 20:59 | 1 | 69.40 |
| 10/16/2026 20:58 | 27 | 69.50 |
| 10/16/2026 20:58 | 24 | 69.41 |
| 10/16/2026 20:58 | 24 | 69.41 |
| 10/16/2026 20:58 | 100 | 69.41 |
| 10/16/2026 20:58 | 52 | 69.41 |
| 10/16/2026 20:58 | 200 | 69.41 |
| 10/16/2026 20:58 | 200 | 69.41 |
| 10/16/2026 20:58 | 200 | 69.41 |
| 10/16/2026 20:58 | 20 | 69.33 |
| 10/16/2026 20:58 | 80 | 69.34 |
| 10/16/2026 20:55 | 5 | 69.35 |
| 10/16/2026 20:54 | 2 | 69.535 |
| 10/16/2026 20:54 | 20 | 69.43 |
| 10/16/2026 20:54 | 80 | 69.44 |
| 10/16/2026 20:54 | 25 | 69.495 |
| 10/16/2026 20:54 | 2 | 69.20 |
| 10/16/2026 20:54 | 1 | 69.30 |
| 10/16/2026 20:54 | 50 | 69.42 |
| 10/16/2026 20:54 | 41 | 69.31 |
| 10/16/2026 20:54 | 80 | 69.32 |
| 10/16/2026 20:54 | 80 | 69.33 |
| 10/16/2026 20:54 | 50 | 69.42 |
| 10/16/2026 20:54 | 3 | 69.43 |
| 10/16/2026 20:54 | 1 | 69.43 |
| 10/16/2026 20:53 | 1 | 69.43 |
| 10/16/2026 20:53 | 25 | 69.535 |
| 10/16/2026 20:52 | 23 | 69.64 |
| 10/16/2026 20:52 | 17 | 69.61 |
| 10/16/2026 20:52 | 19 | 69.50 |
| 10/16/2026 20:52 | 23 | 69.50 |
| 10/16/2026 20:52 | 31 | 69.50 |
| 10/16/2026 20:52 | 22 | 69.57 |
| 10/16/2026 20:52 | 15 | 69.50 |
| 10/16/2026 20:52 | 100 | 69.51 |
| 10/16/2026 20:52 | 8 | 69.57 |
| 10/16/2026 20:52 | 20 | 69.64 |
| 10/16/2026 20:51 | 7 | 69.63 |
| 10/16/2026 20:50 | 7 | 69.69 |
| 10/16/2026 20:49 | 7 | 69.64 |
| 10/16/2026 20:48 | 5 | 69.62 |
| 10/16/2026 20:48 | 27 | 69.62 |
| 10/16/2026 20:47 | 1 | 69.51 |
| 10/16/2026 20:46 | 1 | 69.54 |
| 10/16/2026 20:45 | 1 | 69.59 |
| 10/16/2026 20:42 | 4 | 69.74 |
| 10/16/2026 20:38 | 15 | 69.63 |
| 10/16/2026 20:37 | 9 | 69.64 |
| 10/16/2026 20:37 | 20 | 69.64 |
| 10/16/2026 20:34 | 1 | 69.86 |
| 10/16/2026 20:34 | 6 | 69.83 |
| 10/16/2026 20:34 | 10 | 69.83 |
| 10/16/2026 20:34 | 100 | 69.83 |
| 10/16/2026 20:34 | 13 | 69.79 |
| 10/16/2026 20:33 | 1 | 69.52 |
| 10/16/2026 20:33 | 1 | 69.52 |
| 10/16/2026 20:32 | 1 | 69.52 |
| 10/16/2026 20:26 | 28 | 69.51 |
| 10/16/2026 20:26 | 27 | 69.51 |
| 10/16/2026 20:19 | 9 | 69.39 |
| 10/16/2026 20:17 | 4 | 69.39 |
| 10/16/2026 20:15 | 3 | 69.41 |
| 10/16/2026 20:15 | 4 | 69.41 |
| 10/16/2026 20:12 | 3 | 69.41 |
| 10/16/2026 20:12 | 3 | 69.41 |
| 10/16/2026 20:10 | 100 | 69.65 |
| 10/16/2026 20:09 | 23 | 69.62 |
| 10/16/2026 20:09 | 25 | 69.62 |
| 10/16/2026 20:08 | 7 | 69.62 |
| 10/16/2026 20:07 | 11 | 69.48 |
| 10/16/2026 20:03 | 1 | 69.75 |
| 10/16/2026 20:02 | 20 | 69.85 |
| 10/16/2026 20:02 | 80 | 69.84 |
| 10/16/2026 20:02 | 22 | 69.53 |
| 10/16/2026 20:02 | 100 | 69.42 |
| 10/16/2026 20:02 | 24 | 69.42 |
| 10/16/2026 20:02 | 8 | 69.42 |
| 10/16/2026 20:02 | 50 | 69.32 |
| 10/16/2026 20:02 | 24 | 69.38 |
| 10/16/2026 20:02 | 31 | 69.38 |
| 10/16/2026 20:02 | 24 | 69.47 |
| 10/16/2026 20:02 | 12 | 69.47 |
| 10/16/2026 20:02 | 9 | 69.57 |
| 10/16/2026 19:55 | 22 | 69.36 |
| 10/16/2026 19:55 | 1 | 69.55 |
| 10/16/2026 19:55 | 12 | 69.38 |
| 10/16/2026 19:55 | 24 | 69.38 |
| 10/16/2026 19:55 | 10 | 69.38 |
| 10/16/2026 19:53 | 2 | 69.38 |
| 10/16/2026 19:50 | 500 | 69.55 |
| 10/16/2026 19:43 | 2 | 69.47 |
| 10/16/2026 19:43 | 3 | 69.54 |
| 10/16/2026 19:43 | 25 | 69.53 |
| 10/16/2026 19:43 | 25 | 69.53 |
| 10/16/2026 19:43 | 50 | 69.53 |
| 10/16/2026 19:40 | 10 | 69.37 |
| 10/16/2026 19:36 | 3 | 69.63 |
| 10/16/2026 19:35 | 26 | 69.79 |
| 10/16/2026 19:35 | 3 | 69.79 |
| 10/16/2026 19:35 | 26 | 69.785 |
| 10/16/2026 19:35 | 2 | 69.785 |
| 10/16/2026 19:35 | 25 | 69.785 |
| 10/16/2026 19:35 | 2 | 69.785 |
| 10/16/2026 19:35 | 27 | 69.785 |
| 10/16/2026 19:30 | 13 | 69.52 |
| 10/16/2026 19:30 | 6 | 69.52 |
| 10/16/2026 19:30 | 44 | 69.52 |
| 10/16/2026 19:24 | 3 | 69.80 |
| 10/16/2026 19:24 | 12 | 69.84 |
| 10/16/2026 19:24 | 100 | 69.79 |
| 10/16/2026 19:24 | 100 | 69.79 |
| 10/16/2026 19:23 | 1 | 69.69 |
| 10/16/2026 19:23 | 20 | 69.77 |
| 10/16/2026 19:23 | 80 | 69.76 |
| 10/16/2026 19:23 | 35 | 69.74 |
| 10/16/2026 19:23 | 4 | 69.71 |
| 10/16/2026 19:22 | 2 | 69.70 |
| 10/16/2026 19:22 | 200 | 69.69 |
| 10/16/2026 19:19 | 35 | 69.37 |
| 10/16/2026 19:19 | 3 | 69.37 |
| 10/16/2026 19:19 | 1 | 69.56 |
| 10/16/2026 19:19 | 500 | 69.55 |
| 10/16/2026 19:18 | 10 | 69.15 |
| 10/16/2026 19:18 | 1 | 69.35 |
| 10/16/2026 19:18 | 1 | 69.25 |
| 10/16/2026 19:18 | 54 | 69.25 |
| 10/16/2026 19:18 | 283 | 69.25 |
| 10/16/2026 19:18 | 70 | 69.25 |
| 10/16/2026 19:18 | 3 | 69.25 |
| 10/16/2026 19:18 | 2 | 69.25 |
| 10/16/2026 19:18 | 3 | 69.25 |
| 10/16/2026 19:18 | 22 | 69.25 |
| 10/16/2026 19:18 | 100 | 69.25 |
| 10/16/2026 19:18 | 25 | 69.25 |
| 10/16/2026 19:18 | 14 | 69.25 |
| 10/16/2026 19:18 | 1 | 69.11 |
| 10/16/2026 19:18 | 1 | 69.12 |
| 10/16/2026 19:18 | 6 | 69.14 |
| 10/16/2026 19:18 | 10 | 69.15 |
| 10/16/2026 19:18 | 4 | 69.20 |
| 10/16/2026 19:18 | 5 | 69.19 |
| 10/16/2026 19:18 | 5 | 69.19 |
| 10/16/2026 19:16 | 4 | 69.25 |
| 10/16/2026 19:16 | 10 | 69.25 |
| 10/16/2026 19:13 | 3 | 69.25 |
| 10/16/2026 19:08 | 16 | 69.29 |
| 10/16/2026 19:01 | 34 | 69.59 |
| 10/16/2026 18:49 | 80 | 69.47 |
| 10/16/2026 18:38 | 25 | 69.33 |
| 10/16/2026 18:36 | 300 | 69.55 |
| 10/16/2026 18:36 | 700 | 69.55 |
| 10/16/2026 18:35 | 53 | 69.50 |
| 10/16/2026 18:35 | 5 | 69.43 |
| 10/16/2026 18:35 | 5 | 69.46 |
| 10/16/2026 18:33 | 9 | 69.57 |
| 10/16/2026 18:32 | 7 | 69.48 |
| 10/16/2026 18:32 | 1 | 69.50 |
| 10/16/2026 18:29 | 38 | 69.42 |
| 10/16/2026 18:29 | 1 | 69.50 |
| 10/16/2026 18:29 | 2 | 69.61 |
| 10/16/2026 18:22 | 5 | 70.15 |
| 10/16/2026 18:22 | 1 | 70.15 |
| 10/16/2026 18:22 | 5 | 70.15 |
| 10/16/2026 18:20 | 9 | 70.16 |
| 10/16/2026 18:20 | 1 | 70.13 |
| 10/16/2026 18:15 | 16 | 70.11 |
| 10/16/2026 18:14 | 27 | 70.11 |
| 10/16/2026 18:13 | 16 | 69.72 |
| 10/16/2026 18:05 | 100 | 69.98 |
| 10/16/2026 18:05 | 100 | 69.98 |
| 10/16/2026 18:05 | 100 | 69.97 |
| 10/16/2026 18:05 | 8 | 69.97 |
| 10/16/2026 18:05 | 63 | 69.93 |
| 10/16/2026 18:05 | 80 | 69.88 |
| 10/16/2026 18:05 | 100 | 69.85 |
| 10/16/2026 18:05 | 29 | 69.51 |
| 10/16/2026 18:05 | 1 | 69.15 |
| 10/16/2026 18:05 | 1 | 69.15 |
| 10/16/2026 18:03 | 11 | 69.54 |
| 10/16/2026 18:03 | 10 | 69.38 |
| 10/16/2026 18:02 | 3 | 69.36 |
| 10/16/2026 18:02 | 6 | 69.36 |
| 10/16/2026 18:02 | 22 | 69.30 |
| 10/16/2026 18:02 | 25 | 69.30 |
| 10/16/2026 18:02 | 6 | 69.30 |
| 10/16/2026 18:02 | 6 | 69.36 |
| 10/16/2026 18:02 | 1 | 69.41 |
| 10/16/2026 18:01 | 1 | 69.32 |
| 10/16/2026 18:01 | 23 | 69.38 |
| 10/16/2026 18:01 | 32 | 69.35 |
| 10/16/2026 17:57 | 18 | 69.35 |
| 10/16/2026 17:55 | 18 | 69.59 |
| 10/16/2026 17:54 | 8 | 69.64 |
| 10/16/2026 17:54 | 25 | 69.51 |
| 10/16/2026 17:51 | 10 | 69.15 |
| 10/16/2026 17:47 | 19 | 69.54 |
| 10/16/2026 17:41 | 26 | 69.16 |
| 10/16/2026 17:41 | 5 | 69.16 |
| 10/16/2026 17:39 | 1 | 69.62 |
| 10/16/2026 17:36 | 5 | 69.60 |
| 10/16/2026 17:36 | 100 | 69.60 |
| 10/16/2026 17:36 | 7 | 69.60 |
| 10/16/2026 17:36 | 5 | 69.34 |
| 10/16/2026 17:36 | 1 | 69.34 |
| 10/16/2026 17:36 | 11 | 69.42 |
| 10/16/2026 17:36 | 2 | 69.42 |
| 10/16/2026 17:33 | 100 | 69.63 |
| 10/16/2026 17:33 | 10 | 69.62 |
| 10/16/2026 17:25 | 71 | 69.03 |
| 10/16/2026 17:25 | 51 | 69.05 |
| 10/16/2026 17:25 | 80 | 69.06 |
| 10/16/2026 17:25 | 50 | 69.25 |
| 10/16/2026 17:25 | 13 | 69.25 |
| 10/16/2026 17:24 | 33 | 69.52 |
| 10/16/2026 17:24 | 33 | 69.60 |
| 10/16/2026 17:23 | 30 | 69.59 |
| 10/16/2026 17:19 | 6 | 69.42 |
| 10/16/2026 17:19 | 50 | 69.45 |
| 10/16/2026 17:19 | 1 | 69.70 |
| 10/16/2026 17:15 | 10 | 69.49 |
| 10/16/2026 17:10 | 1 | 69.875 |
| 10/16/2026 17:09 | 29 | 70.07 |
| 10/16/2026 17:07 | 3 | 69.72 |
| 10/16/2026 17:06 | 5 | 69.72 |
| 10/16/2026 17:06 | 1 | 69.72 |
| 10/16/2026 17:06 | 5 | 69.72 |
| 10/16/2026 17:06 | 6 | 69.80 |
| 10/16/2026 17:06 | 6 | 69.80 |
| 10/16/2026 17:06 | 1 | 69.72 |
| 10/16/2026 17:06 | 5 | 69.72 |
| 10/16/2026 17:06 | 5 | 69.72 |
| 10/16/2026 17:06 | 1 | 69.72 |
| 10/16/2026 17:03 | 7 | 69.84 |
| 10/16/2026 17:03 | 13 | 69.73 |
| 10/16/2026 17:01 | 50 | 69.90 |
| 10/16/2026 16:35 | 5 | 70.27 |
| 10/16/2026 16:35 | 2 | 70.36 |
| 10/16/2026 16:35 | 19 | 69.95 |
| 10/16/2026 16:34 | 66 | 69.94 |
| 10/16/2026 16:32 | 1 | 69.62 |
| 10/16/2026 16:32 | 10 | 69.74 |
| 10/16/2026 16:31 | 26 | 69.07 |
| 10/16/2026 16:31 | 1 | 69.415 |
| 10/16/2026 16:29 | 30 | 69.16 |
| 10/16/2026 16:25 | 1 | 69.46 |
| 10/16/2026 16:21 | 1 | 69.40 |
| 10/16/2026 16:21 | 2 | 69.67 |
| 10/16/2026 16:21 | 8 | 69.69 |
| 10/16/2026 16:14 | 1 | 69.66 |
| 10/16/2026 16:13 | 1 | 69.59 |
| 10/16/2026 16:12 | 10 | 69.66 |
| 10/16/2026 16:12 | 1 | 69.59 |
| 10/16/2026 16:08 | 11 | 69.74 |
| 10/16/2026 16:01 | 90 | 69.65 |
| 10/16/2026 16:01 | 200 | 69.72 |
| 10/16/2026 16:01 | 100 | 69.71 |
| 10/16/2026 16:01 | 100 | 69.71 |
| 10/16/2026 16:00 | 80 | 69.55 |
| 10/16/2026 16:00 | 99 | 69.54 |
| 10/16/2026 16:00 | 1 | 69.54 |
| 10/16/2026 15:59 | 10 | 69.27 |
| 10/16/2026 15:58 | 10 | 69.19 |
| 10/16/2026 15:56 | 20 | 69.40 |
| 10/16/2026 15:56 | 80 | 69.39 |
| 10/16/2026 15:56 | 9 | 69.01 |
| 10/16/2026 15:55 | 200 | 69.81 |
| 10/16/2026 15:52 | 65 | 69.56 |
| 10/16/2026 15:52 | 35 | 69.56 |
| 10/16/2026 15:52 | 20 | 69.54 |
| 10/16/2026 15:52 | 45 | 69.54 |
| 10/16/2026 15:52 | 31 | 69.45 |
| 10/16/2026 15:51 | 10 | 69.01 |
| 10/16/2026 15:51 | 40 | 69.11 |
| 10/16/2026 15:51 | 60 | 69.11 |
| 10/16/2026 15:51 | 58 | 69.21 |
| 10/16/2026 15:51 | 42 | 69.21 |
| 10/16/2026 15:51 | 7 | 69.21 |
| 10/16/2026 15:51 | 40 | 69.22 |
| 10/16/2026 15:51 | 100 | 69.35 |
| 10/16/2026 15:51 | 10 | 69.35 |
| 10/16/2026 15:51 | 100 | 69.55 |
| 10/16/2026 15:51 | 45 | 69.56 |
| 10/16/2026 15:50 | 10 | 69.64 |
| 10/16/2026 15:50 | 10 | 69.73 |
| 10/16/2026 15:50 | 5 | 70.08 |
| 10/16/2026 15:49 | 10 | 69.70 |
| 10/16/2026 15:36 | 19 | 71.05 |
| 10/16/2026 15:35 | 26 | 70.655 |
| 10/16/2026 15:34 | 19 | 71.57 |
| 10/16/2026 15:34 | 1 | 70.07 |
| 10/16/2026 15:34 | 80 | 70.61 |
| 10/16/2026 15:30 | 42 | 71.01 |
| 10/16/2026 15:30 | 4 | 71.01 |
| 10/16/2026 15:30 | 959 | 71.01 |
| 10/16/2026 15:29 | 38 | 71.01 |
| 10/16/2026 15:26 | 1 | 71.01 |
| 10/16/2026 15:26 | 1 | 71.04 |
| 10/16/2026 15:19 | 5 | 71.24 |
| 10/16/2026 13:45 | 10 | 71.25 |
| 10/16/2026 13:05 | 55 | 71.25 |
| 10/16/2026 13:05 | 10 | 71.33 |
| 10/16/2026 11:09 | 1 | 71.51 |
| 10/16/2026 11:09 | 23 | 71.51 |
| 10/16/2026 11:09 | 3 | 71.51 |
| 10/16/2026 11:09 | 1 | 71.51 |
| 10/16/2026 11:09 | 1 | 71.51 |
| 10/16/2026 11:05 | 10 | 71.51 |
| 10/16/2026 11:05 | 1 | 71.51 |
| 10/16/2026 11:05 | 1 | 71.51 |
| 10/16/2026 11:05 | 1 | 71.51 |
| 10/16/2026 11:05 | 1 | 71.51 |
| 10/16/2026 11:05 | 1 | 71.50 |
| 10/16/2026 11:05 | 1 | 71.51 |
| 10/16/2026 11:05 | 1 | 71.51 |
| 10/16/2026 10:47 | 6 | 71.51 |
| 10/16/2026 10:47 | 1 | 71.50 |
| 10/16/2026 10:47 | 1 | 71.51 |
| 10/16/2026 10:47 | 18 | 71.51 |
| 10/16/2026 10:47 | 1 | 71.50 |
| 10/16/2026 10:46 | 1 | 71.50 |
| 10/16/2026 10:46 | 10 | 71.51 |
| 10/16/2026 10:46 | 10 | 71.51 |
| 10/16/2026 10:46 | 1 | 71.50 |
| 10/16/2026 10:46 | 1 | 71.51 |
| 10/16/2026 10:46 | 1 | 71.51 |
| 10/16/2026 10:46 | 1 | 71.60 |
| 10/16/2026 10:45 | 19 | 71.51 |
| 10/16/2026 10:45 | 30 | 71.51 |
| 10/16/2026 10:45 | 1 | 71.50 |
| 10/16/2026 10:45 | 18 | 71.51 |
| 10/16/2026 10:45 | 1 | 71.50 |
| 10/16/2026 10:45 | 1 | 71.51 |
| 10/16/2026 10:07 | 1 | 71.85 |