Large gap with delayed quotes
|
Last quote
10/16/2026
-
18:31:47
|
Bid
10/16/2026 -
18:45:43
|
Bid Volume |
Ask
10/16/2026 -
18:45:43
|
Ask Volume |
|---|---|---|---|---|
|
166.59
+1.94
(
+1.18% )
|
166.21
|
100 |
166.87
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 18:46 | 5 | 166.40 |
| 10/16/2026 18:45 | 3 | 166.54 |
| 10/16/2026 18:45 | 1 | 166.54 |
| 10/16/2026 18:43 | 14 | 166.63 |
| 10/16/2026 18:41 | 40 | 166.655 |
| 10/16/2026 18:41 | 60 | 166.66 |
| 10/16/2026 18:41 | 2 | 166.75 |
| 10/16/2026 18:41 | 5 | 166.81 |
| 10/16/2026 18:41 | 25 | 166.82 |
| 10/16/2026 18:41 | 57 | 166.82 |
| 10/16/2026 18:41 | 18 | 166.82 |
| 10/16/2026 18:41 | 4 | 166.83 |
| 10/16/2026 18:41 | 13 | 166.83 |
| 10/16/2026 18:41 | 63 | 166.83 |
| 10/16/2026 18:41 | 2 | 166.83 |
| 10/16/2026 18:40 | 1 | 167.02 |
| 10/16/2026 18:40 | 3 | 167.02 |
| 10/16/2026 18:39 | 3 | 167.01 |
| 10/16/2026 18:38 | 2 | 167.04 |
| 10/16/2026 18:38 | 8 | 167.04 |
| 10/16/2026 18:35 | 24 | 167.11 |
| 10/16/2026 18:35 | 1 | 167.11 |
| 10/16/2026 18:35 | 19 | 167.11 |
| 10/16/2026 18:35 | 1 | 167.11 |
| 10/16/2026 18:35 | 1 | 167.10 |
| 10/16/2026 18:35 | 1 | 167.10 |
| 10/16/2026 18:35 | 82 | 167.10 |
| 10/16/2026 18:35 | 18 | 167.10 |
| 10/16/2026 18:35 | 84 | 167.08 |
| 10/16/2026 18:35 | 16 | 167.08 |
| 10/16/2026 18:35 | 2 | 167.08 |
| 10/16/2026 18:35 | 7 | 167.08 |
| 10/16/2026 18:35 | 5 | 167.04 |
| 10/16/2026 18:35 | 1 | 167.04 |
| 10/16/2026 18:35 | 2 | 166.97 |
| 10/16/2026 18:35 | 1 | 166.96 |
| 10/16/2026 18:34 | 9 | 166.94 |
| 10/16/2026 18:34 | 13 | 166.89 |
| 10/16/2026 18:34 | 5 | 166.88 |
| 10/16/2026 18:34 | 2 | 166.88 |
| 10/16/2026 18:34 | 6 | 166.73 |
| 10/16/2026 18:34 | 25 | 166.70 |
| 10/16/2026 18:34 | 25 | 166.70 |
| 10/16/2026 18:34 | 50 | 166.70 |
| 10/16/2026 18:34 | 2 | 166.70 |
| 10/16/2026 18:32 | 2 | 166.70 |
| 10/16/2026 18:32 | 1 | 166.65 |
| 10/16/2026 18:31 | 3 | 166.47 |
| 10/16/2026 18:31 | 100 | 166.59 |
| 10/16/2026 18:31 | 84 | 166.65 |
| 10/16/2026 18:29 | 14 | 166.83 |
| 10/16/2026 18:29 | 4 | 166.68 |
| 10/16/2026 18:29 | 2 | 166.73 |
| 10/16/2026 18:29 | 3 | 166.65 |
| 10/16/2026 18:28 | 1 | 166.65 |
| 10/16/2026 18:27 | 1 | 166.66 |
| 10/16/2026 18:27 | 4 | 166.65 |
| 10/16/2026 18:27 | 2 | 166.70 |
| 10/16/2026 18:27 | 105 | 166.71 |
| 10/16/2026 18:27 | 47 | 166.71 |
| 10/16/2026 18:27 | 68 | 166.71 |
| 10/16/2026 18:26 | 1 | 166.71 |
| 10/16/2026 18:26 | 10 | 166.71 |
| 10/16/2026 18:25 | 1 | 166.71 |
| 10/16/2026 18:25 | 1 | 166.73 |
| 10/16/2026 18:24 | 50 | 166.86 |
| 10/16/2026 18:24 | 50 | 166.85 |
| 10/16/2026 18:23 | 1 | 166.81 |
| 10/16/2026 18:23 | 1 | 166.81 |
| 10/16/2026 18:23 | 2 | 166.81 |
| 10/16/2026 18:23 | 1 | 166.81 |
| 10/16/2026 18:23 | 1 | 166.91 |
| 10/16/2026 18:21 | 1 | 166.97 |
| 10/16/2026 18:21 | 1 | 166.97 |
| 10/16/2026 18:21 | 100 | 167.05 |
| 10/16/2026 18:21 | 7 | 167.08 |
| 10/16/2026 18:20 | 7 | 167.10 |
| 10/16/2026 18:20 | 82 | 167.23 |
| 10/16/2026 18:20 | 83 | 167.23 |
| 10/16/2026 18:20 | 8 | 167.23 |
| 10/16/2026 18:20 | 9 | 167.23 |
| 10/16/2026 18:20 | 8 | 167.23 |
| 10/16/2026 18:20 | 5 | 167.23 |
| 10/16/2026 18:20 | 5 | 167.23 |
| 10/16/2026 18:20 | 6 | 167.23 |
| 10/16/2026 18:20 | 3 | 167.23 |
| 10/16/2026 18:20 | 19 | 167.23 |
| 10/16/2026 18:20 | 5 | 167.23 |
| 10/16/2026 18:20 | 3 | 167.24 |
| 10/16/2026 18:20 | 11 | 167.24 |
| 10/16/2026 18:20 | 1 | 167.24 |
| 10/16/2026 18:20 | 3 | 167.24 |
| 10/16/2026 18:20 | 3 | 167.24 |
| 10/16/2026 18:18 | 10 | 167.49 |
| 10/16/2026 18:18 | 1 | 167.55 |
| 10/16/2026 18:18 | 15 | 167.52 |
| 10/16/2026 18:18 | 50 | 167.52 |
| 10/16/2026 18:17 | 79 | 167.66 |
| 10/16/2026 18:17 | 1 | 167.66 |
| 10/16/2026 18:17 | 75 | 167.69 |
| 10/16/2026 18:17 | 2 | 167.69 |
| 10/16/2026 18:17 | 50 | 167.73 |
| 10/16/2026 18:17 | 50 | 167.73 |
| 10/16/2026 18:16 | 2 | 167.85 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.97 |
| 10/16/2026 18:16 | 1 | 167.965 |
| 10/16/2026 18:16 | 1 | 167.965 |
| 10/16/2026 18:16 | 1 | 167.965 |
| 10/16/2026 18:16 | 1 | 167.965 |
| 10/16/2026 18:16 | 1 | 167.965 |
| 10/16/2026 18:16 | 40 | 168.01 |
| 10/16/2026 18:16 | 1 | 168.03 |
| 10/16/2026 18:16 | 1 | 168.03 |
| 10/16/2026 18:16 | 40 | 168.13 |
| 10/16/2026 18:16 | 21 | 168.17 |
| 10/16/2026 18:16 | 79 | 168.17 |
| 10/16/2026 18:16 | 21 | 168.18 |
| 10/16/2026 18:16 | 49 | 168.18 |
| 10/16/2026 18:16 | 6 | 168.18 |
| 10/16/2026 18:16 | 45 | 168.18 |
| 10/16/2026 18:16 | 1 | 168.29 |
| 10/16/2026 18:16 | 1 | 168.29 |
| 10/16/2026 18:15 | 1 | 168.29 |
| 10/16/2026 18:15 | 1 | 168.29 |
| 10/16/2026 18:15 | 1 | 168.29 |
| 10/16/2026 18:15 | 1 | 168.29 |
| 10/16/2026 18:15 | 1 | 168.29 |
| 10/16/2026 18:15 | 1 | 168.35 |
| 10/16/2026 18:15 | 9 | 168.41 |
| 10/16/2026 18:15 | 7 | 168.40 |
| 10/16/2026 18:14 | 100 | 168.40 |
| 10/16/2026 18:14 | 1 | 168.33 |
| 10/16/2026 18:14 | 1 | 168.35 |
| 10/16/2026 18:13 | 1 | 168.34 |
| 10/16/2026 18:13 | 1 | 168.33 |
| 10/16/2026 18:13 | 1 | 168.33 |
| 10/16/2026 18:13 | 1 | 168.33 |
| 10/16/2026 18:12 | 25 | 168.25 |
| 10/16/2026 18:12 | 1 | 168.27 |
| 10/16/2026 18:12 | 1 | 168.27 |
| 10/16/2026 18:11 | 2 | 168.35 |
| 10/16/2026 18:11 | 1 | 168.345 |
| 10/16/2026 18:11 | 1 | 168.345 |
| 10/16/2026 18:10 | 1 | 168.34 |
| 10/16/2026 18:08 | 1 | 168.335 |
| 10/16/2026 18:08 | 1 | 168.335 |
| 10/16/2026 18:06 | 19 | 168.40 |
| 10/16/2026 18:06 | 21 | 168.40 |
| 10/16/2026 18:05 | 1 | 168.35 |
| 10/16/2026 18:05 | 1 | 168.35 |
| 10/16/2026 18:05 | 62 | 168.35 |
| 10/16/2026 18:05 | 38 | 168.35 |
| 10/16/2026 18:05 | 1 | 168.34 |
| 10/16/2026 18:05 | 2 | 168.34 |
| 10/16/2026 18:05 | 97 | 168.34 |
| 10/16/2026 18:05 | 3 | 168.34 |
| 10/16/2026 18:05 | 100 | 168.33 |
| 10/16/2026 18:05 | 52 | 168.23 |
| 10/16/2026 18:05 | 1 | 168.19 |
| 10/16/2026 18:05 | 1 | 168.17 |
| 10/16/2026 18:03 | 2 | 168.07 |
| 10/16/2026 18:03 | 1 | 168.07 |
| 10/16/2026 18:03 | 3 | 168.055 |
| 10/16/2026 18:03 | 100 | 168.055 |
| 10/16/2026 18:03 | 6 | 167.99 |
| 10/16/2026 18:03 | 100 | 168.00 |
| 10/16/2026 18:03 | 1 | 168.01 |
| 10/16/2026 18:01 | 3 | 168.10 |
| 10/16/2026 18:01 | 3 | 168.25 |
| 10/16/2026 18:01 | 100 | 168.29 |
| 10/16/2026 18:01 | 5 | 168.19 |
| 10/16/2026 18:01 | 12 | 168.19 |
| 10/16/2026 18:01 | 7 | 168.19 |
| 10/16/2026 18:01 | 100 | 168.19 |
| 10/16/2026 18:01 | 6 | 168.18 |
| 10/16/2026 18:01 | 6 | 168.18 |
| 10/16/2026 18:01 | 3 | 168.18 |
| 10/16/2026 18:01 | 1 | 168.16 |
| 10/16/2026 18:01 | 1 | 168.16 |
| 10/16/2026 18:01 | 40 | 168.16 |
| 10/16/2026 18:01 | 1 | 168.22 |
| 10/16/2026 18:01 | 38 | 168.22 |
| 10/16/2026 18:01 | 1 | 168.22 |
| 10/16/2026 18:01 | 1 | 168.22 |
| 10/16/2026 18:01 | 56 | 168.22 |
| 10/16/2026 18:01 | 1 | 168.22 |
| 10/16/2026 18:01 | 6 | 168.22 |
| 10/16/2026 18:01 | 3 | 168.22 |
| 10/16/2026 18:01 | 1 | 168.22 |
| 10/16/2026 18:01 | 3 | 168.22 |
| 10/16/2026 18:01 | 52 | 168.22 |
| 10/16/2026 18:01 | 52 | 168.22 |
| 10/16/2026 18:01 | 48 | 168.22 |
| 10/16/2026 18:01 | 52 | 168.23 |
| 10/16/2026 18:01 | 100 | 168.28 |
| 10/16/2026 18:00 | 1 | 168.44 |
| 10/16/2026 17:59 | 100 | 168.55 |
| 10/16/2026 17:58 | 4 | 168.45 |
| 10/16/2026 17:58 | 100 | 168.56 |
| 10/16/2026 17:58 | 1 | 168.56 |
| 10/16/2026 17:57 | 100 | 168.57 |
| 10/16/2026 17:54 | 3 | 168.65 |
| 10/16/2026 17:54 | 1 | 168.65 |
| 10/16/2026 17:54 | 98 | 168.64 |
| 10/16/2026 17:54 | 1 | 168.64 |
| 10/16/2026 17:54 | 1 | 168.64 |
| 10/16/2026 17:54 | 18 | 168.62 |
| 10/16/2026 17:54 | 70 | 168.58 |
| 10/16/2026 17:54 | 2 | 168.57 |
| 10/16/2026 17:54 | 10 | 168.57 |
| 10/16/2026 17:54 | 109 | 168.57 |
| 10/16/2026 17:54 | 98 | 168.57 |
| 10/16/2026 17:54 | 9 | 168.57 |
| 10/16/2026 17:54 | 2 | 168.57 |
| 10/16/2026 17:54 | 2 | 168.57 |
| 10/16/2026 17:53 | 50 | 168.48 |
| 10/16/2026 17:51 | 1 | 168.40 |
| 10/16/2026 17:51 | 2 | 168.41 |
| 10/16/2026 17:51 | 1 | 168.41 |
| 10/16/2026 17:51 | 1 | 168.41 |
| 10/16/2026 17:51 | 1 | 168.41 |
| 10/16/2026 17:51 | 100 | 168.42 |
| 10/16/2026 17:51 | 4 | 168.43 |
| 10/16/2026 17:51 | 4 | 168.45 |
| 10/16/2026 17:51 | 7 | 168.45 |
| 10/16/2026 17:51 | 4 | 168.47 |
| 10/16/2026 17:51 | 4 | 168.45 |
| 10/16/2026 17:49 | 3 | 168.41 |
| 10/16/2026 17:49 | 100 | 168.575 |
| 10/16/2026 17:49 | 21 | 168.575 |
| 10/16/2026 17:48 | 99 | 168.74 |
| 10/16/2026 17:48 | 1 | 168.65 |
| 10/16/2026 17:48 | 6 | 168.65 |
| 10/16/2026 17:48 | 6 | 168.63 |
| 10/16/2026 17:48 | 1 | 168.60 |
| 10/16/2026 17:48 | 20 | 168.60 |
| 10/16/2026 17:45 | 20 | 168.49 |
| 10/16/2026 17:45 | 3 | 168.37 |
| 10/16/2026 17:45 | 10 | 168.37 |
| 10/16/2026 17:44 | 12 | 168.32 |
| 10/16/2026 17:44 | 2 | 168.32 |
| 10/16/2026 17:44 | 2 | 168.32 |
| 10/16/2026 17:43 | 99 | 168.23 |
| 10/16/2026 17:43 | 1 | 168.23 |
| 10/16/2026 17:43 | 1 | 168.23 |
| 10/16/2026 17:43 | 10 | 168.29 |
| 10/16/2026 17:43 | 50 | 168.38 |
| 10/16/2026 17:43 | 100 | 168.805 |
| 10/16/2026 17:43 | 100 | 168.73 |
| 10/16/2026 17:43 | 7 | 168.68 |
| 10/16/2026 17:43 | 10 | 168.72 |
| 10/16/2026 17:43 | 10 | 168.75 |
| 10/16/2026 17:43 | 40 | 168.83 |
| 10/16/2026 17:43 | 1 | 168.83 |
| 10/16/2026 17:43 | 5 | 168.92 |
| 10/16/2026 17:43 | 10 | 168.92 |
| 10/16/2026 17:43 | 1 | 168.92 |
| 10/16/2026 17:43 | 84 | 168.92 |
| 10/16/2026 17:43 | 16 | 168.92 |
| 10/16/2026 17:43 | 28 | 168.98 |
| 10/16/2026 17:43 | 1 | 169.01 |
| 10/16/2026 17:41 | 1 | 169.15 |
| 10/16/2026 17:41 | 100 | 169.21 |
| 10/16/2026 17:40 | 2 | 169.28 |
| 10/16/2026 17:39 | 1 | 169.31 |
| 10/16/2026 17:39 | 67 | 169.32 |
| 10/16/2026 17:39 | 1 | 169.32 |
| 10/16/2026 17:39 | 99 | 169.32 |
| 10/16/2026 17:39 | 1 | 169.32 |
| 10/16/2026 17:39 | 4 | 169.32 |
| 10/16/2026 17:39 | 100 | 169.32 |
| 10/16/2026 17:39 | 100 | 169.365 |
| 10/16/2026 17:39 | 1 | 169.38 |
| 10/16/2026 17:39 | 25 | 169.38 |
| 10/16/2026 17:39 | 50 | 169.38 |
| 10/16/2026 17:39 | 19 | 169.38 |
| 10/16/2026 17:39 | 50 | 169.38 |
| 10/16/2026 17:39 | 58 | 169.22 |
| 10/16/2026 17:39 | 3 | 169.20 |
| 10/16/2026 17:39 | 97 | 169.20 |
| 10/16/2026 17:39 | 3 | 169.20 |
| 10/16/2026 17:39 | 1 | 169.38 |
| 10/16/2026 17:39 | 1 | 169.38 |
| 10/16/2026 17:39 | 82 | 169.495 |
| 10/16/2026 17:39 | 16 | 169.425 |
| 10/16/2026 17:34 | 72 | 169.60 |
| 10/16/2026 17:34 | 1 | 169.57 |
| 10/16/2026 17:34 | 20 | 169.57 |
| 10/16/2026 17:34 | 1 | 169.415 |
| 10/16/2026 17:34 | 25 | 169.415 |
| 10/16/2026 17:33 | 4 | 169.405 |
| 10/16/2026 17:33 | 100 | 169.405 |
| 10/16/2026 17:29 | 5 | 169.36 |
| 10/16/2026 17:29 | 25 | 169.36 |
| 10/16/2026 17:29 | 25 | 169.36 |
| 10/16/2026 17:29 | 25 | 169.36 |
| 10/16/2026 17:28 | 5 | 169.17 |
| 10/16/2026 17:27 | 29 | 169.40 |
| 10/16/2026 17:27 | 1 | 169.31 |
| 10/16/2026 17:27 | 6 | 169.31 |
| 10/16/2026 17:27 | 12 | 169.31 |
| 10/16/2026 17:26 | 1 | 169.31 |
| 10/16/2026 17:26 | 1 | 169.31 |
| 10/16/2026 17:26 | 1 | 169.31 |
| 10/16/2026 17:26 | 1 | 169.31 |
| 10/16/2026 17:25 | 6 | 169.28 |
| 10/16/2026 17:25 | 12 | 169.28 |
| 10/16/2026 17:25 | 6 | 169.25 |
| 10/16/2026 17:25 | 100 | 169.245 |
| 10/16/2026 17:25 | 20 | 169.16 |
| 10/16/2026 17:25 | 2 | 169.16 |
| 10/16/2026 17:25 | 90 | 169.10 |
| 10/16/2026 17:25 | 1 | 169.09 |
| 10/16/2026 17:25 | 1 | 169.08 |
| 10/16/2026 17:25 | 100 | 169.06 |
| 10/16/2026 17:25 | 1 | 168.94 |
| 10/16/2026 17:25 | 1 | 168.94 |
| 10/16/2026 17:25 | 1 | 168.94 |
| 10/16/2026 17:25 | 1 | 168.94 |
| 10/16/2026 17:25 | 1 | 168.94 |
| 10/16/2026 17:25 | 25 | 168.88 |
| 10/16/2026 17:25 | 25 | 168.90 |
| 10/16/2026 17:24 | 100 | 169.01 |
| 10/16/2026 17:23 | 25 | 168.96 |
| 10/16/2026 17:22 | 100 | 169.015 |
| 10/16/2026 17:22 | 1 | 168.93 |
| 10/16/2026 17:22 | 6 | 168.93 |
| 10/16/2026 17:22 | 7 | 168.93 |
| 10/16/2026 17:22 | 7 | 168.93 |
| 10/16/2026 17:22 | 1 | 168.94 |
| 10/16/2026 17:22 | 21 | 168.94 |
| 10/16/2026 17:21 | 42 | 169.015 |
| 10/16/2026 17:21 | 58 | 169.015 |
| 10/16/2026 17:21 | 7 | 169.02 |
| 10/16/2026 17:21 | 4 | 168.93 |
| 10/16/2026 17:21 | 100 | 169.085 |
| 10/16/2026 17:21 | 24 | 169.085 |
| 10/16/2026 17:21 | 1 | 169.085 |
| 10/16/2026 17:21 | 1 | 169.09 |
| 10/16/2026 17:17 | 20 | 168.94 |
| 10/16/2026 17:17 | 1 | 168.94 |
| 10/16/2026 17:17 | 1 | 168.94 |
| 10/16/2026 17:17 | 20 | 168.94 |
| 10/16/2026 17:17 | 58 | 168.93 |
| 10/16/2026 17:17 | 42 | 168.93 |
| 10/16/2026 17:17 | 100 | 168.89 |
| 10/16/2026 17:17 | 20 | 168.805 |
| 10/16/2026 17:17 | 20 | 168.805 |
| 10/16/2026 17:17 | 100 | 168.865 |
| 10/16/2026 17:17 | 100 | 168.86 |
| 10/16/2026 17:17 | 42 | 168.85 |
| 10/16/2026 17:17 | 9 | 168.75 |
| 10/16/2026 17:17 | 11 | 168.75 |
| 10/16/2026 17:17 | 9 | 168.835 |
| 10/16/2026 17:16 | 4 | 168.83 |
| 10/16/2026 17:16 | 2 | 168.78 |
| 10/16/2026 17:16 | 20 | 168.60 |
| 10/16/2026 17:16 | 60 | 168.60 |
| 10/16/2026 17:16 | 18 | 168.59 |
| 10/16/2026 17:16 | 2 | 168.59 |
| 10/16/2026 17:16 | 4 | 168.57 |
| 10/16/2026 17:16 | 5 | 168.57 |
| 10/16/2026 17:16 | 1 | 168.57 |
| 10/16/2026 17:16 | 25 | 168.54 |
| 10/16/2026 17:16 | 25 | 168.54 |
| 10/16/2026 17:16 | 100 | 168.53 |
| 10/16/2026 17:16 | 1 | 168.54 |
| 10/16/2026 17:16 | 32 | 168.54 |
| 10/16/2026 17:16 | 1 | 168.54 |
| 10/16/2026 17:16 | 2 | 168.54 |
| 10/16/2026 17:16 | 64 | 168.54 |
| 10/16/2026 17:16 | 14 | 168.54 |
| 10/16/2026 17:16 | 50 | 168.54 |
| 10/16/2026 17:16 | 100 | 168.53 |
| 10/16/2026 17:16 | 10 | 168.50 |
| 10/16/2026 17:16 | 5 | 168.50 |
| 10/16/2026 17:16 | 10 | 168.50 |
| 10/16/2026 17:16 | 20 | 168.49 |
| 10/16/2026 17:16 | 1 | 168.47 |
| 10/16/2026 17:16 | 5 | 168.47 |
| 10/16/2026 17:16 | 1 | 168.32 |
| 10/16/2026 17:16 | 1 | 168.32 |
| 10/16/2026 17:16 | 1 | 168.32 |
| 10/16/2026 17:16 | 1 | 168.32 |
| 10/16/2026 17:16 | 1 | 168.32 |
| 10/16/2026 17:16 | 24 | 168.315 |
| 10/16/2026 17:16 | 25 | 168.315 |
| 10/16/2026 17:15 | 1 | 168.32 |
| 10/16/2026 17:15 | 1 | 168.32 |
| 10/16/2026 17:14 | 8 | 168.28 |
| 10/16/2026 17:12 | 9 | 168.16 |
| 10/16/2026 17:12 | 1 | 168.16 |
| 10/16/2026 17:12 | 19 | 168.20 |
| 10/16/2026 17:12 | 1 | 168.20 |
| 10/16/2026 17:10 | 1 | 168.41 |
| 10/16/2026 17:10 | 3 | 168.38 |
| 10/16/2026 17:10 | 1 | 168.38 |
| 10/16/2026 17:09 | 1 | 168.24 |
| 10/16/2026 17:09 | 1 | 168.24 |
| 10/16/2026 17:09 | 6 | 168.30 |
| 10/16/2026 17:09 | 20 | 168.23 |
| 10/16/2026 17:09 | 1 | 168.22 |
| 10/16/2026 17:09 | 2 | 168.14 |
| 10/16/2026 17:09 | 6 | 168.08 |
| 10/16/2026 17:09 | 3 | 168.11 |
| 10/16/2026 17:09 | 4 | 168.09 |
| 10/16/2026 17:09 | 34 | 168.09 |
| 10/16/2026 17:09 | 5 | 168.00 |
| 10/16/2026 17:09 | 5 | 168.00 |
| 10/16/2026 17:09 | 8 | 168.00 |
| 10/16/2026 17:09 | 1 | 168.00 |
| 10/16/2026 17:09 | 10 | 168.00 |
| 10/16/2026 17:09 | 2 | 168.00 |
| 10/16/2026 17:09 | 5 | 167.93 |
| 10/16/2026 17:09 | 1 | 167.84 |
| 10/16/2026 17:09 | 1 | 167.84 |
| 10/16/2026 17:09 | 1 | 167.84 |
| 10/16/2026 17:09 | 1 | 167.84 |
| 10/16/2026 17:09 | 1 | 167.84 |
| 10/16/2026 17:09 | 1 | 167.78 |
| 10/16/2026 17:09 | 1 | 167.79 |
| 10/16/2026 17:08 | 25 | 167.89 |
| 10/16/2026 17:08 | 25 | 167.89 |
| 10/16/2026 17:08 | 1 | 167.89 |
| 10/16/2026 17:08 | 1 | 167.89 |
| 10/16/2026 17:08 | 20 | 167.89 |
| 10/16/2026 17:05 | 1 | 167.80 |
| 10/16/2026 17:05 | 1 | 167.80 |
| 10/16/2026 17:05 | 1 | 167.80 |
| 10/16/2026 17:05 | 1 | 167.80 |
| 10/16/2026 17:05 | 1 | 167.80 |
| 10/16/2026 17:05 | 1 | 167.80 |
| 10/16/2026 17:05 | 1 | 167.80 |
| 10/16/2026 17:05 | 1 | 167.80 |
| 10/16/2026 17:04 | 1 | 167.80 |
| 10/16/2026 17:04 | 1 | 167.80 |
| 10/16/2026 17:04 | 1 | 167.80 |
| 10/16/2026 17:04 | 1 | 167.80 |
| 10/16/2026 17:04 | 1 | 167.80 |
| 10/16/2026 17:04 | 1 | 167.80 |
| 10/16/2026 17:04 | 1 | 167.80 |
| 10/16/2026 17:04 | 1 | 167.80 |
| 10/16/2026 17:03 | 97 | 167.74 |
| 10/16/2026 17:02 | 60 | 167.73 |
| 10/16/2026 17:02 | 15 | 167.75 |
| 10/16/2026 17:02 | 100 | 167.75 |
| 10/16/2026 17:01 | 1 | 167.95 |
| 10/16/2026 17:01 | 15 | 167.91 |
| 10/16/2026 17:01 | 2 | 167.90 |
| 10/16/2026 17:01 | 55 | 168.03 |
| 10/16/2026 17:01 | 4 | 167.92 |
| 10/16/2026 17:01 | 25 | 167.95 |
| 10/16/2026 17:01 | 1 | 168.11 |
| 10/16/2026 17:01 | 3 | 168.02 |
| 10/16/2026 17:01 | 9 | 168.02 |
| 10/16/2026 17:01 | 3 | 168.01 |
| 10/16/2026 17:01 | 6 | 167.95 |
| 10/16/2026 17:01 | 21 | 167.84 |
| 10/16/2026 17:01 | 1 | 167.73 |
| 10/16/2026 17:01 | 18 | 167.81 |
| 10/16/2026 17:01 | 6 | 167.81 |
| 10/16/2026 17:01 | 6 | 167.81 |
| 10/16/2026 17:01 | 100 | 167.81 |
| 10/16/2026 17:01 | 3 | 167.79 |
| 10/16/2026 17:01 | 1 | 167.64 |
| 10/16/2026 16:59 | 17 | 167.59 |
| 10/16/2026 16:56 | 3 | 167.70 |
| 10/16/2026 16:55 | 100 | 167.57 |
| 10/16/2026 16:55 | 3 | 167.60 |
| 10/16/2026 16:55 | 47 | 167.60 |
| 10/16/2026 16:55 | 32 | 167.60 |
| 10/16/2026 16:55 | 50 | 167.68 |
| 10/16/2026 16:54 | 100 | 167.83 |
| 10/16/2026 16:54 | 100 | 167.91 |
| 10/16/2026 16:54 | 3 | 167.88 |
| 10/16/2026 16:54 | 60 | 167.88 |
| 10/16/2026 16:54 | 10 | 167.88 |
| 10/16/2026 16:54 | 10 | 167.88 |
| 10/16/2026 16:54 | 20 | 167.87 |
| 10/16/2026 16:54 | 3 | 167.80 |
| 10/16/2026 16:54 | 14 | 167.76 |
| 10/16/2026 16:54 | 10 | 167.76 |
| 10/16/2026 16:54 | 3 | 167.76 |
| 10/16/2026 16:54 | 29 | 167.63 |
| 10/16/2026 16:54 | 12 | 167.63 |
| 10/16/2026 16:54 | 96 | 167.77 |
| 10/16/2026 16:54 | 4 | 167.76 |
| 10/16/2026 16:54 | 17 | 167.63 |
| 10/16/2026 16:54 | 4 | 167.63 |
| 10/16/2026 16:54 | 13 | 167.63 |
| 10/16/2026 16:54 | 4 | 167.63 |
| 10/16/2026 16:54 | 3 | 167.77 |
| 10/16/2026 16:54 | 1 | 167.76 |
| 10/16/2026 16:54 | 17 | 167.76 |
| 10/16/2026 16:54 | 3 | 167.76 |
| 10/16/2026 16:53 | 1 | 167.50 |
| 10/16/2026 16:53 | 24 | 167.50 |
| 10/16/2026 16:53 | 1 | 167.57 |
| 10/16/2026 16:53 | 20 | 167.61 |
| 10/16/2026 16:53 | 12 | 167.51 |
| 10/16/2026 16:53 | 6 | 167.40 |
| 10/16/2026 16:53 | 6 | 167.45 |
| 10/16/2026 16:53 | 6 | 167.45 |
| 10/16/2026 16:53 | 94 | 167.54 |
| 10/16/2026 16:53 | 6 | 167.54 |
| 10/16/2026 16:53 | 1 | 167.535 |
| 10/16/2026 16:53 | 100 | 167.49 |
| 10/16/2026 16:53 | 100 | 167.48 |
| 10/16/2026 16:53 | 5 | 167.48 |
| 10/16/2026 16:53 | 6 | 167.47 |
| 10/16/2026 16:53 | 20 | 167.47 |
| 10/16/2026 16:51 | 82 | 167.44 |
| 10/16/2026 16:51 | 1 | 167.44 |
| 10/16/2026 16:51 | 7 | 167.44 |
| 10/16/2026 16:51 | 6 | 167.43 |
| 10/16/2026 16:51 | 1 | 167.43 |
| 10/16/2026 16:51 | 6 | 167.41 |
| 10/16/2026 16:51 | 3 | 167.28 |
| 10/16/2026 16:51 | 3 | 167.28 |
| 10/16/2026 16:51 | 6 | 167.20 |
| 10/16/2026 16:51 | 14 | 167.20 |
| 10/16/2026 16:51 | 34 | 167.23 |
| 10/16/2026 16:51 | 2 | 167.28 |
| 10/16/2026 16:51 | 10 | 167.20 |
| 10/16/2026 16:51 | 10 | 167.20 |
| 10/16/2026 16:51 | 20 | 167.17 |
| 10/16/2026 16:51 | 1 | 167.17 |
| 10/16/2026 16:51 | 29 | 167.17 |
| 10/16/2026 16:51 | 10 | 167.15 |
| 10/16/2026 16:51 | 10 | 167.15 |
| 10/16/2026 16:51 | 54 | 167.15 |
| 10/16/2026 16:51 | 17 | 167.14 |
| 10/16/2026 16:51 | 19 | 167.14 |
| 10/16/2026 16:51 | 5 | 167.10 |
| 10/16/2026 16:51 | 5 | 167.10 |
| 10/16/2026 16:51 | 4 | 167.09 |
| 10/16/2026 16:51 | 10 | 167.07 |
| 10/16/2026 16:51 | 10 | 167.07 |
| 10/16/2026 16:51 | 12 | 167.04 |
| 10/16/2026 16:51 | 10 | 167.01 |
| 10/16/2026 16:51 | 5 | 167.01 |
| 10/16/2026 16:51 | 2 | 167.01 |
| 10/16/2026 16:51 | 5 | 167.01 |
| 10/16/2026 16:50 | 1 | 166.865 |
| 10/16/2026 16:50 | 1 | 166.865 |
| 10/16/2026 16:49 | 1 | 166.87 |
| 10/16/2026 16:49 | 1 | 166.87 |
| 10/16/2026 16:47 | 25 | 166.91 |
| 10/16/2026 16:47 | 10 | 166.89 |
| 10/16/2026 16:47 | 2 | 166.89 |
| 10/16/2026 16:47 | 1 | 166.73 |
| 10/16/2026 16:47 | 1 | 166.74 |
| 10/16/2026 16:47 | 1 | 166.74 |
| 10/16/2026 16:47 | 1 | 166.74 |
| 10/16/2026 16:47 | 1 | 166.76 |
| 10/16/2026 16:47 | 1 | 166.79 |
| 10/16/2026 16:47 | 1 | 166.81 |
| 10/16/2026 16:44 | 1 | 166.66 |
| 10/16/2026 16:44 | 1 | 166.65 |
| 10/16/2026 16:44 | 1 | 166.76 |
| 10/16/2026 16:44 | 14 | 166.76 |
| 10/16/2026 16:44 | 1 | 166.76 |
| 10/16/2026 16:44 | 1 | 166.81 |
| 10/16/2026 16:44 | 25 | 166.85 |
| 10/16/2026 16:44 | 16 | 166.85 |
| 10/16/2026 16:40 | 4 | 167.04 |
| 10/16/2026 16:37 | 5 | 166.88 |
| 10/16/2026 16:33 | 4 | 167.205 |
| 10/16/2026 16:31 | 1 | 167.34 |
| 10/16/2026 16:31 | 54 | 167.20 |
| 10/16/2026 16:30 | 99 | 167.17 |
| 10/16/2026 16:30 | 1 | 167.17 |
| 10/16/2026 16:30 | 84 | 167.09 |
| 10/16/2026 16:27 | 10 | 166.75 |
| 10/16/2026 16:27 | 2 | 166.76 |
| 10/16/2026 16:27 | 23 | 166.76 |
| 10/16/2026 16:27 | 8 | 166.76 |
| 10/16/2026 16:27 | 57 | 166.79 |
| 10/16/2026 16:27 | 2 | 166.84 |
| 10/16/2026 16:26 | 1 | 167.00 |
| 10/16/2026 16:26 | 63 | 167.00 |
| 10/16/2026 16:25 | 60 | 167.00 |
| 10/16/2026 16:21 | 100 | 166.825 |
| 10/16/2026 16:21 | 10 | 166.65 |
| 10/16/2026 16:21 | 50 | 166.70 |
| 10/16/2026 16:21 | 100 | 166.78 |
| 10/16/2026 16:21 | 3 | 166.77 |
| 10/16/2026 16:21 | 40 | 166.71 |
| 10/16/2026 16:21 | 17 | 166.61 |
| 10/16/2026 16:21 | 100 | 166.475 |
| 10/16/2026 16:21 | 25 | 166.48 |
| 10/16/2026 16:21 | 318 | 166.44 |
| 10/16/2026 16:21 | 100 | 166.44 |
| 10/16/2026 16:21 | 2 | 166.48 |
| 10/16/2026 16:21 | 10 | 166.45 |
| 10/16/2026 16:21 | 4 | 166.37 |
| 10/16/2026 16:19 | 55 | 166.68 |
| 10/16/2026 16:19 | 25 | 166.68 |
| 10/16/2026 16:19 | 73 | 166.66 |
| 10/16/2026 16:19 | 16 | 166.66 |
| 10/16/2026 16:19 | 9 | 166.66 |
| 10/16/2026 16:19 | 2 | 166.66 |
| 10/16/2026 16:19 | 1 | 166.66 |
| 10/16/2026 16:19 | 98 | 166.65 |
| 10/16/2026 16:19 | 2 | 166.65 |
| 10/16/2026 16:19 | 99 | 166.65 |
| 10/16/2026 16:19 | 1 | 166.65 |
| 10/16/2026 16:19 | 100 | 166.65 |
| 10/16/2026 16:17 | 1 | 166.51 |
| 10/16/2026 16:17 | 4 | 166.06 |
| 10/16/2026 16:11 | 4 | 166.30 |
| 10/16/2026 16:10 | 7 | 166.60 |
| 10/16/2026 16:08 | 100 | 166.19 |
| 10/16/2026 16:08 | 100 | 166.19 |
| 10/16/2026 16:08 | 1 | 166.19 |
| 10/16/2026 16:08 | 100 | 166.33 |
| 10/16/2026 16:08 | 58 | 166.22 |
| 10/16/2026 16:08 | 5 | 166.11 |
| 10/16/2026 16:08 | 1 | 166.11 |
| 10/16/2026 16:03 | 1 | 166.06 |
| 10/16/2026 16:03 | 10 | 166.06 |
| 10/16/2026 15:59 | 2 | 166.30 |
| 10/16/2026 15:59 | 1 | 166.475 |
| 10/16/2026 15:59 | 1 | 166.475 |
| 10/16/2026 15:59 | 1 | 166.475 |
| 10/16/2026 15:59 | 10 | 166.315 |
| 10/16/2026 15:59 | 10 | 166.31 |
| 10/16/2026 15:59 | 1 | 166.30 |
| 10/16/2026 15:59 | 1 | 166.29 |
| 10/16/2026 15:57 | 4 | 166.30 |
| 10/16/2026 15:53 | 4 | 166.19 |
| 10/16/2026 15:47 | 36 | 165.915 |
| 10/16/2026 15:46 | 1 | 165.82 |
| 10/16/2026 15:46 | 2 | 165.82 |
| 10/16/2026 15:46 | 100 | 165.83 |
| 10/16/2026 15:46 | 100 | 165.93 |
| 10/16/2026 15:46 | 1 | 165.82 |
| 10/16/2026 15:46 | 42 | 165.82 |
| 10/16/2026 15:46 | 7 | 165.82 |
| 10/16/2026 15:46 | 25 | 165.87 |
| 10/16/2026 15:46 | 93 | 165.82 |
| 10/16/2026 15:46 | 12 | 165.83 |
| 10/16/2026 15:46 | 88 | 165.83 |
| 10/16/2026 15:46 | 8 | 165.87 |
| 10/16/2026 15:46 | 2 | 166.06 |
| 10/16/2026 15:36 | 1 | 166.62 |
| 10/16/2026 15:36 | 1 | 166.39 |
| 10/16/2026 15:36 | 1 | 166.35 |
| 10/16/2026 15:36 | 6 | 166.21 |
| 10/16/2026 15:36 | 10 | 166.21 |
| 10/16/2026 15:30 | 15 | 165.16 |
| 10/16/2026 15:30 | 25 | 165.16 |
| 10/16/2026 15:30 | 2627 | 165.16 |
| 10/16/2026 15:30 | 78 | 165.16 |
| 10/16/2026 15:25 | 1 | 163.51 |
| 10/16/2026 15:25 | 1 | 163.51 |
| 10/16/2026 15:25 | 1 | 163.51 |
| 10/16/2026 13:10 | 12 | 165.76 |
| 10/16/2026 13:09 | 12 | 165.62 |
| 10/16/2026 13:09 | 12 | 165.78 |
| 10/16/2026 12:09 | 99 | 164.65 |
| 10/16/2026 12:09 | 1 | 164.65 |
| 10/16/2026 11:11 | 1 | 164.24 |
| 10/16/2026 10:35 | 1 | 165.96 |
| 10/16/2026 10:35 | 1 | 165.96 |