Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:58
|
Bid Volume |
Ask
10/16/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
147.70
+0.74
(
+0.50% )
|
147.56
|
100 |
147.78
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 147.70 |
| 10/16/2026 23:20 | � | 147.70 |
| 10/16/2026 22:30 | � | 147.70 |
| 10/16/2026 22:00 | � | 147.70 |
| 10/16/2026 22:00 | 7359 | 147.70 |
| 10/16/2026 21:59 | 40 | 147.73 |
| 10/16/2026 21:59 | 60 | 147.67 |
| 10/16/2026 21:59 | 16 | 147.55 |
| 10/16/2026 21:59 | 2 | 147.55 |
| 10/16/2026 21:59 | 87 | 147.56 |
| 10/16/2026 21:59 | 9 | 147.61 |
| 10/16/2026 21:59 | 2 | 147.61 |
| 10/16/2026 21:59 | 76 | 147.61 |
| 10/16/2026 21:59 | 5 | 147.61 |
| 10/16/2026 21:59 | 19 | 147.61 |
| 10/16/2026 21:59 | 6 | 147.61 |
| 10/16/2026 21:59 | 4 | 147.61 |
| 10/16/2026 21:59 | 34 | 147.61 |
| 10/16/2026 21:59 | 44 | 147.74 |
| 10/16/2026 21:59 | 65 | 147.62 |
| 10/16/2026 21:59 | 60 | 147.65 |
| 10/16/2026 21:59 | 31 | 147.66 |
| 10/16/2026 21:59 | 3 | 147.61 |
| 10/16/2026 21:59 | 60 | 147.67 |
| 10/16/2026 21:59 | 2 | 147.66 |
| 10/16/2026 21:59 | 63 | 147.61 |
| 10/16/2026 21:59 | 5 | 147.65 |
| 10/16/2026 21:59 | 15 | 147.65 |
| 10/16/2026 21:59 | 11 | 147.80 |
| 10/16/2026 21:59 | 1 | 147.78 |
| 10/16/2026 21:59 | 2 | 147.80 |
| 10/16/2026 21:59 | 2 | 147.65 |
| 10/16/2026 21:59 | 6 | 147.765 |
| 10/16/2026 21:59 | 5 | 147.65 |
| 10/16/2026 21:59 | 10 | 147.65 |
| 10/16/2026 21:59 | 10 | 147.65 |
| 10/16/2026 21:59 | 2 | 147.65 |
| 10/16/2026 21:59 | 1 | 147.65 |
| 10/16/2026 21:59 | 1 | 147.765 |
| 10/16/2026 21:59 | 1 | 147.765 |
| 10/16/2026 21:59 | 3 | 147.80 |
| 10/16/2026 21:59 | 1 | 147.765 |
| 10/16/2026 21:59 | 16 | 147.79 |
| 10/16/2026 21:59 | 9 | 147.79 |
| 10/16/2026 21:59 | 10 | 147.65 |
| 10/16/2026 21:59 | 10 | 147.65 |
| 10/16/2026 21:59 | 1 | 147.765 |
| 10/16/2026 21:59 | 10 | 147.65 |
| 10/16/2026 21:59 | 13 | 147.70 |
| 10/16/2026 21:59 | 11 | 147.70 |
| 10/16/2026 21:59 | 11 | 147.70 |
| 10/16/2026 21:59 | 22 | 147.70 |
| 10/16/2026 21:59 | 6 | 147.56 |
| 10/16/2026 21:59 | 2 | 147.74 |
| 10/16/2026 21:59 | 1 | 147.56 |
| 10/16/2026 21:59 | 1 | 147.81 |
| 10/16/2026 21:59 | 6 | 147.56 |
| 10/16/2026 21:59 | 1 | 147.57 |
| 10/16/2026 21:59 | 1 | 147.74 |
| 10/16/2026 21:59 | 6 | 147.74 |
| 10/16/2026 21:59 | 8 | 147.77 |
| 10/16/2026 21:59 | 6 | 147.74 |
| 10/16/2026 21:59 | 1 | 147.74 |
| 10/16/2026 21:59 | 7 | 147.74 |
| 10/16/2026 21:59 | 8 | 147.75 |
| 10/16/2026 21:59 | 5 | 147.61 |
| 10/16/2026 21:59 | 22 | 147.61 |
| 10/16/2026 21:59 | 7 | 147.73 |
| 10/16/2026 21:59 | 7 | 147.74 |
| 10/16/2026 21:59 | 31 | 147.74 |
| 10/16/2026 21:59 | 36 | 147.73 |
| 10/16/2026 21:59 | 60 | 147.68 |
| 10/16/2026 21:59 | 6 | 147.56 |
| 10/16/2026 21:59 | 4 | 147.56 |
| 10/16/2026 21:59 | 3 | 147.55 |
| 10/16/2026 21:59 | 20 | 147.55 |
| 10/16/2026 21:59 | 2 | 147.55 |
| 10/16/2026 21:59 | 2 | 147.55 |
| 10/16/2026 21:59 | 1 | 147.55 |
| 10/16/2026 21:59 | 2 | 147.55 |
| 10/16/2026 21:59 | 8 | 147.55 |
| 10/16/2026 21:59 | 100 | 147.55 |
| 10/16/2026 21:59 | 100 | 147.56 |
| 10/16/2026 21:59 | 10 | 147.56 |
| 10/16/2026 21:59 | 2 | 147.56 |
| 10/16/2026 21:59 | 100 | 147.58 |
| 10/16/2026 21:59 | 3 | 147.735 |
| 10/16/2026 21:59 | 3 | 147.735 |
| 10/16/2026 21:59 | 1 | 147.735 |
| 10/16/2026 21:59 | 5 | 147.60 |
| 10/16/2026 21:58 | 34 | 147.72 |
| 10/16/2026 21:58 | 7 | 147.735 |
| 10/16/2026 21:58 | 23 | 147.60 |
| 10/16/2026 21:58 | 7 | 147.735 |
| 10/16/2026 21:57 | 5 | 147.60 |
| 10/16/2026 21:57 | 15 | 147.62 |
| 10/16/2026 21:57 | 7 | 147.735 |
| 10/16/2026 21:57 | 1 | 147.64 |
| 10/16/2026 21:57 | 7 | 147.64 |
| 10/16/2026 21:57 | 4 | 147.735 |
| 10/16/2026 21:57 | 7 | 147.735 |
| 10/16/2026 21:57 | 5 | 147.74 |
| 10/16/2026 21:57 | 13 | 147.91 |
| 10/16/2026 21:57 | 1 | 147.89 |
| 10/16/2026 21:57 | 22 | 147.87 |
| 10/16/2026 21:56 | 14 | 147.80 |
| 10/16/2026 21:56 | 54 | 147.735 |
| 10/16/2026 21:56 | 1 | 147.735 |
| 10/16/2026 21:56 | 7 | 147.73 |
| 10/16/2026 21:56 | 2 | 147.60 |
| 10/16/2026 21:56 | 7 | 147.735 |
| 10/16/2026 21:55 | 7 | 147.72 |
| 10/16/2026 21:55 | 7 | 147.735 |
| 10/16/2026 21:54 | 34 | 147.56 |
| 10/16/2026 21:54 | 1 | 147.56 |
| 10/16/2026 21:54 | 20 | 147.56 |
| 10/16/2026 21:54 | 7 | 147.735 |
| 10/16/2026 21:54 | 1 | 147.75 |
| 10/16/2026 21:54 | 3 | 147.75 |
| 10/16/2026 21:54 | 4 | 147.75 |
| 10/16/2026 21:54 | 6 | 147.75 |
| 10/16/2026 21:53 | 1 | 147.77 |
| 10/16/2026 21:53 | 47 | 147.64 |
| 10/16/2026 21:53 | 1 | 147.70 |
| 10/16/2026 21:53 | 60 | 147.73 |
| 10/16/2026 21:53 | 1 | 147.74 |
| 10/16/2026 21:53 | 7 | 147.77 |
| 10/16/2026 21:53 | 7 | 147.77 |
| 10/16/2026 21:51 | 7 | 147.935 |
| 10/16/2026 21:50 | 38 | 147.935 |
| 10/16/2026 21:50 | 7 | 147.935 |
| 10/16/2026 21:50 | 7 | 147.935 |
| 10/16/2026 21:50 | 7 | 147.99 |
| 10/16/2026 21:50 | 7 | 147.81 |
| 10/16/2026 21:50 | 11 | 147.87 |
| 10/16/2026 21:49 | 17 | 147.81 |
| 10/16/2026 21:49 | 14 | 147.81 |
| 10/16/2026 21:49 | 7 | 147.81 |
| 10/16/2026 21:49 | 1 | 147.81 |
| 10/16/2026 21:49 | 1 | 147.81 |
| 10/16/2026 21:48 | 3 | 147.81 |
| 10/16/2026 21:48 | 22 | 147.81 |
| 10/16/2026 21:47 | 22 | 147.81 |
| 10/16/2026 21:47 | 40 | 147.79 |
| 10/16/2026 21:47 | 1 | 147.79 |
| 10/16/2026 21:47 | 7 | 147.79 |
| 10/16/2026 21:46 | 9 | 147.58 |
| 10/16/2026 21:46 | 5 | 147.58 |
| 10/16/2026 21:46 | 7 | 147.78 |
| 10/16/2026 21:45 | 7 | 147.78 |
| 10/16/2026 21:45 | 17 | 147.72 |
| 10/16/2026 21:44 | 2 | 147.51 |
| 10/16/2026 21:44 | 1 | 147.52 |
| 10/16/2026 21:44 | 1 | 147.53 |
| 10/16/2026 21:44 | 7 | 147.78 |
| 10/16/2026 21:43 | 1 | 147.78 |
| 10/16/2026 21:42 | 22 | 147.58 |
| 10/16/2026 21:42 | 7 | 147.58 |
| 10/16/2026 21:41 | 7 | 147.58 |
| 10/16/2026 21:41 | 20 | 147.39 |
| 10/16/2026 21:40 | 1 | 147.51 |
| 10/16/2026 21:39 | 70 | 147.62 |
| 10/16/2026 21:39 | 18 | 147.62 |
| 10/16/2026 21:39 | 100 | 147.62 |
| 10/16/2026 21:39 | 66 | 147.62 |
| 10/16/2026 21:39 | 100 | 147.63 |
| 10/16/2026 21:39 | 40 | 147.69 |
| 10/16/2026 21:39 | 19 | 147.62 |
| 10/16/2026 21:39 | 1 | 147.62 |
| 10/16/2026 21:39 | 1 | 147.62 |
| 10/16/2026 21:39 | 13 | 147.62 |
| 10/16/2026 21:39 | 13 | 147.62 |
| 10/16/2026 21:39 | 33 | 147.66 |
| 10/16/2026 21:39 | 32 | 147.66 |
| 10/16/2026 21:39 | 87 | 147.62 |
| 10/16/2026 21:39 | 7 | 147.62 |
| 10/16/2026 21:39 | 80 | 147.62 |
| 10/16/2026 21:39 | 20 | 147.62 |
| 10/16/2026 21:39 | 100 | 147.62 |
| 10/16/2026 21:39 | 35 | 147.66 |
| 10/16/2026 21:39 | 40 | 147.645 |
| 10/16/2026 21:39 | 100 | 147.66 |
| 10/16/2026 21:39 | 100 | 147.62 |
| 10/16/2026 21:39 | 1 | 147.62 |
| 10/16/2026 21:39 | 20 | 147.62 |
| 10/16/2026 21:39 | 4 | 147.62 |
| 10/16/2026 21:39 | 78 | 147.62 |
| 10/16/2026 21:39 | 22 | 147.62 |
| 10/16/2026 21:39 | 1 | 147.63 |
| 10/16/2026 21:39 | 100 | 147.63 |
| 10/16/2026 21:39 | 25 | 147.63 |
| 10/16/2026 21:39 | 75 | 147.63 |
| 10/16/2026 21:39 | 50 | 147.66 |
| 10/16/2026 21:39 | 16 | 147.66 |
| 10/16/2026 21:39 | 1 | 147.66 |
| 10/16/2026 21:39 | 6 | 147.66 |
| 10/16/2026 21:38 | 2 | 147.76 |
| 10/16/2026 21:38 | 7 | 147.96 |
| 10/16/2026 21:38 | 28 | 147.96 |
| 10/16/2026 21:35 | 7 | 147.83 |
| 10/16/2026 21:35 | 14 | 147.92 |
| 10/16/2026 21:34 | 3 | 147.825 |
| 10/16/2026 21:34 | 2 | 147.825 |
| 10/16/2026 21:32 | 3 | 147.825 |
| 10/16/2026 21:32 | 7 | 147.825 |
| 10/16/2026 21:31 | 7 | 147.825 |
| 10/16/2026 21:30 | 1 | 147.795 |
| 10/16/2026 21:30 | 20 | 147.72 |
| 10/16/2026 21:30 | 2 | 147.845 |
| 10/16/2026 21:30 | 21 | 147.84 |
| 10/16/2026 21:30 | 1 | 147.89 |
| 10/16/2026 21:30 | 3 | 147.84 |
| 10/16/2026 21:30 | 1 | 147.84 |
| 10/16/2026 21:30 | 1 | 147.84 |
| 10/16/2026 21:30 | 1 | 147.84 |
| 10/16/2026 21:29 | 1 | 147.735 |
| 10/16/2026 21:29 | 3 | 147.735 |
| 10/16/2026 21:28 | 1 | 147.735 |
| 10/16/2026 21:26 | 55 | 147.74 |
| 10/16/2026 21:26 | 3 | 147.74 |
| 10/16/2026 21:26 | 6 | 147.745 |
| 10/16/2026 21:26 | 1 | 147.745 |
| 10/16/2026 21:26 | 6 | 147.67 |
| 10/16/2026 21:25 | 1 | 147.67 |
| 10/16/2026 21:24 | 7 | 147.95 |
| 10/16/2026 21:22 | 7 | 147.91 |
| 10/16/2026 21:20 | 7 | 147.935 |
| 10/16/2026 21:18 | 7 | 147.87 |
| 10/16/2026 21:18 | 1 | 147.79 |
| 10/16/2026 21:18 | 37 | 147.84 |
| 10/16/2026 21:17 | 7 | 147.93 |
| 10/16/2026 21:14 | 7 | 147.83 |
| 10/16/2026 21:14 | 6 | 147.83 |
| 10/16/2026 21:14 | 1 | 147.83 |
| 10/16/2026 21:12 | 3 | 147.78 |
| 10/16/2026 21:12 | 7 | 147.94 |
| 10/16/2026 21:12 | 7 | 147.94 |
| 10/16/2026 21:09 | 2 | 147.85 |
| 10/16/2026 21:09 | 2 | 147.85 |
| 10/16/2026 21:09 | 1 | 147.85 |
| 10/16/2026 21:09 | 39 | 147.78 |
| 10/16/2026 21:09 | 44 | 147.68 |
| 10/16/2026 21:09 | 40 | 147.73 |
| 10/16/2026 21:09 | 5 | 147.78 |
| 10/16/2026 21:07 | 4 | 148.005 |
| 10/16/2026 21:07 | 3 | 148.005 |
| 10/16/2026 21:07 | 7 | 148.005 |
| 10/16/2026 21:06 | 1 | 147.97 |
| 10/16/2026 21:06 | 6 | 147.90 |
| 10/16/2026 21:05 | 31 | 147.78 |
| 10/16/2026 21:04 | 7 | 148.02 |
| 10/16/2026 21:02 | 7 | 148.01 |
| 10/16/2026 21:01 | 35 | 147.68 |
| 10/16/2026 21:01 | 1 | 147.68 |
| 10/16/2026 21:01 | 8 | 147.70 |
| 10/16/2026 21:00 | 7 | 148.01 |
| 10/16/2026 20:58 | 7 | 148.03 |
| 10/16/2026 20:56 | 7 | 148.01 |
| 10/16/2026 20:55 | 3 | 147.73 |
| 10/16/2026 20:55 | 3 | 147.73 |
| 10/16/2026 20:55 | 3 | 147.74 |
| 10/16/2026 20:55 | 3 | 147.74 |
| 10/16/2026 20:55 | 3 | 147.74 |
| 10/16/2026 20:55 | 3 | 147.75 |
| 10/16/2026 20:55 | 2 | 147.75 |
| 10/16/2026 20:55 | 1 | 147.75 |
| 10/16/2026 20:54 | 3 | 147.76 |
| 10/16/2026 20:54 | 3 | 147.76 |
| 10/16/2026 20:54 | 3 | 147.77 |
| 10/16/2026 20:54 | 3 | 147.79 |
| 10/16/2026 20:54 | 2 | 147.75 |
| 10/16/2026 20:53 | 7 | 148.02 |
| 10/16/2026 20:51 | 7 | 148.04 |
| 10/16/2026 20:51 | 12 | 147.72 |
| 10/16/2026 20:50 | 8 | 147.87 |
| 10/16/2026 20:50 | 1 | 147.87 |
| 10/16/2026 20:50 | 5 | 147.80 |
| 10/16/2026 20:50 | 1 | 147.80 |
| 10/16/2026 20:50 | 14 | 147.80 |
| 10/16/2026 20:50 | 1 | 147.81 |
| 10/16/2026 20:50 | 49 | 147.81 |
| 10/16/2026 20:50 | 6 | 147.87 |
| 10/16/2026 20:50 | 10 | 147.87 |
| 10/16/2026 20:50 | 1 | 147.88 |
| 10/16/2026 20:50 | 100 | 147.92 |
| 10/16/2026 20:50 | 7 | 147.96 |
| 10/16/2026 20:50 | 100 | 147.97 |
| 10/16/2026 20:48 | 7 | 148.14 |
| 10/16/2026 20:48 | 2 | 147.88 |
| 10/16/2026 20:48 | 1 | 147.96 |
| 10/16/2026 20:48 | 8 | 147.96 |
| 10/16/2026 20:48 | 8 | 147.96 |
| 10/16/2026 20:46 | 7 | 148.20 |
| 10/16/2026 20:45 | 23 | 148.08 |
| 10/16/2026 20:43 | 7 | 148.21 |
| 10/16/2026 20:42 | 1 | 148.23 |
| 10/16/2026 20:41 | 7 | 148.20 |
| 10/16/2026 20:38 | 50 | 148.08 |
| 10/16/2026 20:38 | 7 | 148.27 |
| 10/16/2026 20:38 | 81 | 148.09 |
| 10/16/2026 20:38 | 69 | 148.09 |
| 10/16/2026 20:38 | 31 | 148.09 |
| 10/16/2026 20:38 | 50 | 148.08 |
| 10/16/2026 20:38 | 3 | 148.08 |
| 10/16/2026 20:38 | 100 | 148.04 |
| 10/16/2026 20:36 | 3 | 147.93 |
| 10/16/2026 20:36 | 7 | 147.93 |
| 10/16/2026 20:32 | 7 | 148.05 |
| 10/16/2026 20:30 | 1 | 147.76 |
| 10/16/2026 20:30 | 13 | 147.76 |
| 10/16/2026 20:30 | 7 | 147.76 |
| 10/16/2026 20:30 | 2 | 147.76 |
| 10/16/2026 20:30 | 1 | 147.76 |
| 10/16/2026 20:30 | 1 | 147.76 |
| 10/16/2026 20:30 | 1 | 147.85 |
| 10/16/2026 20:30 | 1 | 147.82 |
| 10/16/2026 20:30 | 1 | 147.83 |
| 10/16/2026 20:30 | 1 | 147.77 |
| 10/16/2026 20:30 | 1 | 147.77 |
| 10/16/2026 20:30 | 25 | 148.06 |
| 10/16/2026 20:30 | 2 | 147.78 |
| 10/16/2026 20:30 | 50 | 147.87 |
| 10/16/2026 20:30 | 4 | 147.96 |
| 10/16/2026 20:30 | 10 | 147.96 |
| 10/16/2026 20:22 | 7 | 147.845 |
| 10/16/2026 20:22 | 7 | 147.845 |
| 10/16/2026 20:17 | 3 | 147.93 |
| 10/16/2026 20:17 | 1 | 147.93 |
| 10/16/2026 20:17 | 14 | 147.93 |
| 10/16/2026 20:17 | 18 | 147.93 |
| 10/16/2026 20:17 | 2 | 147.93 |
| 10/16/2026 20:17 | 8 | 147.93 |
| 10/16/2026 20:17 | 10 | 147.93 |
| 10/16/2026 20:17 | 100 | 147.93 |
| 10/16/2026 20:17 | 3 | 147.93 |
| 10/16/2026 20:17 | 7 | 148.01 |
| 10/16/2026 20:17 | 14 | 148.01 |
| 10/16/2026 20:16 | 1 | 148.09 |
| 10/16/2026 20:15 | 5 | 147.88 |
| 10/16/2026 20:15 | 3 | 147.88 |
| 10/16/2026 20:15 | 98 | 147.88 |
| 10/16/2026 20:13 | 47 | 147.79 |
| 10/16/2026 20:13 | 1 | 147.79 |
| 10/16/2026 20:13 | 50 | 147.76 |
| 10/16/2026 20:13 | 22 | 147.64 |
| 10/16/2026 20:08 | 5 | 147.53 |
| 10/16/2026 20:06 | 1 | 147.53 |
| 10/16/2026 20:00 | 3 | 147.56 |
| 10/16/2026 20:00 | 1 | 147.56 |
| 10/16/2026 20:00 | 8 | 147.56 |
| 10/16/2026 20:00 | 53 | 147.56 |
| 10/16/2026 19:59 | 16 | 147.74 |
| 10/16/2026 19:59 | 1 | 147.74 |
| 10/16/2026 19:59 | 2 | 147.74 |
| 10/16/2026 19:59 | 8 | 147.74 |
| 10/16/2026 19:59 | 7 | 147.74 |
| 10/16/2026 19:59 | 1 | 147.74 |
| 10/16/2026 19:59 | 2 | 147.74 |
| 10/16/2026 19:59 | 8 | 147.74 |
| 10/16/2026 19:58 | 7 | 147.89 |
| 10/16/2026 19:57 | 8 | 147.74 |
| 10/16/2026 19:57 | 2 | 147.74 |
| 10/16/2026 19:54 | 20 | 147.74 |
| 10/16/2026 19:54 | 2 | 147.74 |
| 10/16/2026 19:54 | 2 | 147.74 |
| 10/16/2026 19:54 | 3 | 147.74 |
| 10/16/2026 19:53 | 2 | 147.74 |
| 10/16/2026 19:53 | 7 | 147.98 |
| 10/16/2026 19:52 | 10 | 147.74 |
| 10/16/2026 19:52 | 50 | 147.75 |
| 10/16/2026 19:52 | 50 | 147.75 |
| 10/16/2026 19:48 | 1 | 148.14 |
| 10/16/2026 19:45 | 7 | 147.99 |
| 10/16/2026 19:45 | 7 | 147.99 |
| 10/16/2026 19:42 | 3 | 147.99 |
| 10/16/2026 19:40 | 5 | 147.93 |
| 10/16/2026 19:37 | 4 | 148.05 |
| 10/16/2026 19:37 | 14 | 148.05 |
| 10/16/2026 19:33 | 7 | 147.92 |
| 10/16/2026 19:31 | 5 | 147.84 |
| 10/16/2026 19:30 | 7 | 148.075 |
| 10/16/2026 19:30 | 6 | 148.075 |
| 10/16/2026 19:30 | 1 | 148.075 |
| 10/16/2026 19:26 | 7 | 148.12 |
| 10/16/2026 19:25 | 2 | 148.08 |
| 10/16/2026 19:25 | 100 | 148.07 |
| 10/16/2026 19:25 | 3 | 148.07 |
| 10/16/2026 19:25 | 99 | 148.07 |
| 10/16/2026 19:25 | 1 | 148.07 |
| 10/16/2026 19:25 | 16 | 148.09 |
| 10/16/2026 19:25 | 2 | 147.97 |
| 10/16/2026 19:24 | 14 | 147.96 |
| 10/16/2026 19:24 | 7 | 147.96 |
| 10/16/2026 19:24 | 9 | 147.91 |
| 10/16/2026 19:24 | 2 | 147.91 |
| 10/16/2026 19:24 | 2 | 147.90 |
| 10/16/2026 19:23 | 20 | 147.69 |
| 10/16/2026 19:23 | 56 | 147.65 |
| 10/16/2026 19:23 | 40 | 147.79 |
| 10/16/2026 19:22 | 4 | 147.855 |
| 10/16/2026 19:22 | 3 | 147.855 |
| 10/16/2026 19:20 | 7 | 147.805 |
| 10/16/2026 19:19 | 1 | 147.68 |
| 10/16/2026 19:13 | 4 | 147.64 |
| 10/16/2026 19:11 | 7 | 147.775 |
| 10/16/2026 19:09 | 18 | 147.79 |
| 10/16/2026 19:09 | 18 | 147.81 |
| 10/16/2026 19:08 | 7 | 148.00 |
| 10/16/2026 19:07 | 1 | 147.99 |
| 10/16/2026 19:06 | 7 | 147.88 |
| 10/16/2026 19:06 | 40 | 147.88 |
| 10/16/2026 19:04 | 7 | 147.86 |
| 10/16/2026 19:03 | 9 | 147.67 |
| 10/16/2026 19:02 | 2 | 147.82 |
| 10/16/2026 19:02 | 9 | 147.81 |
| 10/16/2026 19:02 | 1 | 147.87 |
| 10/16/2026 18:58 | 7 | 147.96 |
| 10/16/2026 18:58 | 23 | 147.86 |
| 10/16/2026 18:58 | 40 | 147.86 |
| 10/16/2026 18:58 | 60 | 147.66 |
| 10/16/2026 18:58 | 40 | 147.81 |
| 10/16/2026 18:58 | 10 | 147.86 |
| 10/16/2026 18:57 | 10 | 147.73 |
| 10/16/2026 18:53 | 5 | 147.71 |
| 10/16/2026 18:52 | 20 | 147.71 |
| 10/16/2026 18:51 | 30 | 147.71 |
| 10/16/2026 18:51 | 1 | 147.71 |
| 10/16/2026 18:46 | 7 | 148.17 |
| 10/16/2026 18:46 | 2 | 148.225 |
| 10/16/2026 18:45 | 5 | 148.17 |
| 10/16/2026 18:41 | 22 | 148.16 |
| 10/16/2026 18:35 | 1 | 148.29 |
| 10/16/2026 18:28 | 63 | 148.28 |
| 10/16/2026 18:26 | 7 | 148.23 |
| 10/16/2026 18:19 | 2 | 148.18 |
| 10/16/2026 18:17 | 1 | 148.245 |
| 10/16/2026 18:16 | 21 | 148.36 |
| 10/16/2026 18:14 | 1 | 148.41 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:14 | 10 | 148.45 |
| 10/16/2026 18:14 | 1 | 148.45 |
| 10/16/2026 18:13 | 1 | 148.45 |
| 10/16/2026 18:13 | 1 | 148.45 |
| 10/16/2026 18:13 | 1 | 148.44 |
| 10/16/2026 18:10 | 45 | 148.60 |
| 10/16/2026 18:10 | 5 | 148.60 |
| 10/16/2026 18:08 | 17 | 148.70 |
| 10/16/2026 18:08 | 16 | 148.70 |
| 10/16/2026 18:08 | 17 | 148.70 |
| 10/16/2026 18:08 | 2 | 148.795 |
| 10/16/2026 18:07 | 10 | 148.80 |
| 10/16/2026 18:02 | 2 | 148.795 |
| 10/16/2026 18:02 | 10 | 148.80 |
| 10/16/2026 18:02 | 10 | 148.80 |
| 10/16/2026 18:02 | 10 | 148.80 |
| 10/16/2026 18:02 | 10 | 148.80 |
| 10/16/2026 18:02 | 10 | 148.80 |
| 10/16/2026 18:02 | 10 | 148.80 |
| 10/16/2026 18:02 | 7 | 148.83 |
| 10/16/2026 18:02 | 10 | 148.83 |
| 10/16/2026 18:02 | 10 | 148.83 |
| 10/16/2026 18:02 | 10 | 148.83 |
| 10/16/2026 18:02 | 10 | 148.83 |
| 10/16/2026 18:02 | 10 | 148.83 |
| 10/16/2026 18:02 | 10 | 148.83 |
| 10/16/2026 18:02 | 10 | 148.83 |
| 10/16/2026 18:02 | 10 | 148.83 |
| 10/16/2026 18:02 | 3 | 148.83 |
| 10/16/2026 18:02 | 10 | 148.83 |
| 10/16/2026 18:02 | 1 | 148.82 |
| 10/16/2026 18:02 | 10 | 148.82 |
| 10/16/2026 18:02 | 10 | 148.82 |
| 10/16/2026 18:02 | 10 | 148.82 |
| 10/16/2026 18:02 | 10 | 148.82 |
| 10/16/2026 18:02 | 10 | 148.82 |
| 10/16/2026 18:02 | 10 | 148.82 |
| 10/16/2026 18:02 | 10 | 148.82 |
| 10/16/2026 18:01 | 50 | 148.80 |
| 10/16/2026 18:01 | 50 | 148.90 |
| 10/16/2026 18:00 | 3 | 148.92 |
| 10/16/2026 18:00 | 2 | 148.92 |
| 10/16/2026 18:00 | 45 | 149.00 |
| 10/16/2026 18:00 | 2 | 149.045 |
| 10/16/2026 17:52 | 4 | 149.265 |
| 10/16/2026 17:46 | 2 | 149.16 |
| 10/16/2026 17:46 | 10 | 149.30 |
| 10/16/2026 17:45 | 10 | 149.27 |
| 10/16/2026 17:45 | 9 | 149.27 |
| 10/16/2026 17:45 | 1 | 149.27 |
| 10/16/2026 17:45 | 10 | 149.30 |
| 10/16/2026 17:45 | 7 | 149.47 |
| 10/16/2026 17:45 | 2 | 149.30 |
| 10/16/2026 17:43 | 4 | 149.47 |
| 10/16/2026 17:40 | 12 | 149.30 |
| 10/16/2026 17:38 | 2 | 149.525 |
| 10/16/2026 17:38 | 38 | 149.28 |
| 10/16/2026 17:38 | 40 | 149.31 |
| 10/16/2026 17:38 | 50 | 149.32 |
| 10/16/2026 17:38 | 12 | 149.36 |
| 10/16/2026 17:38 | 30 | 149.40 |
| 10/16/2026 17:38 | 1 | 149.56 |
| 10/16/2026 17:37 | 2 | 149.78 |
| 10/16/2026 17:36 | 5 | 149.47 |
| 10/16/2026 17:36 | 4 | 149.36 |
| 10/16/2026 17:36 | 5 | 149.38 |
| 10/16/2026 17:35 | 1 | 149.40 |
| 10/16/2026 17:31 | 1 | 149.36 |
| 10/16/2026 17:31 | 2 | 149.80 |
| 10/16/2026 17:31 | 25 | 149.36 |
| 10/16/2026 17:26 | 2 | 149.93 |
| 10/16/2026 17:25 | 2 | 149.80 |
| 10/16/2026 17:25 | 1 | 149.35 |
| 10/16/2026 17:25 | 1 | 149.35 |
| 10/16/2026 17:25 | 20 | 149.32 |
| 10/16/2026 17:25 | 100 | 149.35 |
| 10/16/2026 17:25 | 9 | 149.53 |
| 10/16/2026 17:25 | 73 | 149.53 |
| 10/16/2026 17:25 | 27 | 149.53 |
| 10/16/2026 17:25 | 5 | 149.54 |
| 10/16/2026 17:25 | 50 | 149.55 |
| 10/16/2026 17:25 | 26 | 149.67 |
| 10/16/2026 17:22 | 2 | 149.69 |
| 10/16/2026 17:22 | 2 | 149.75 |
| 10/16/2026 17:18 | 1 | 150.075 |
| 10/16/2026 17:18 | 1 | 149.89 |
| 10/16/2026 17:17 | 4 | 150.075 |
| 10/16/2026 17:15 | 1 | 149.75 |
| 10/16/2026 17:13 | 16 | 149.90 |
| 10/16/2026 17:10 | 16 | 149.81 |
| 10/16/2026 17:10 | 2 | 150.055 |
| 10/16/2026 17:10 | 2 | 150.055 |
| 10/16/2026 17:05 | 2 | 149.79 |
| 10/16/2026 17:05 | 1 | 149.79 |
| 10/16/2026 17:05 | 1 | 149.79 |
| 10/16/2026 16:57 | 2 | 149.79 |
| 10/16/2026 16:57 | 2 | 149.79 |
| 10/16/2026 16:55 | 1 | 149.46 |
| 10/16/2026 16:54 | 1 | 149.46 |
| 10/16/2026 16:54 | 10 | 149.45 |
| 10/16/2026 16:54 | 10 | 149.45 |
| 10/16/2026 16:54 | 10 | 149.51 |
| 10/16/2026 16:54 | 11 | 149.52 |
| 10/16/2026 16:54 | 1 | 149.52 |
| 10/16/2026 16:53 | 30 | 149.62 |
| 10/16/2026 16:52 | 2 | 149.72 |
| 10/16/2026 16:52 | 13 | 149.72 |
| 10/16/2026 16:52 | 13 | 149.72 |
| 10/16/2026 16:52 | 20 | 149.72 |
| 10/16/2026 16:52 | 2 | 149.79 |
| 10/16/2026 16:51 | 36 | 149.52 |
| 10/16/2026 16:51 | 3 | 149.52 |
| 10/16/2026 16:51 | 30 | 149.52 |
| 10/16/2026 16:51 | 36 | 149.52 |
| 10/16/2026 16:51 | 34 | 149.52 |
| 10/16/2026 16:51 | 2 | 149.53 |
| 10/16/2026 16:51 | 36 | 149.53 |
| 10/16/2026 16:50 | 5 | 149.51 |
| 10/16/2026 16:50 | 1 | 149.51 |
| 10/16/2026 16:50 | 2 | 149.51 |
| 10/16/2026 16:50 | 3 | 149.51 |
| 10/16/2026 16:50 | 1 | 149.52 |
| 10/16/2026 16:50 | 11 | 149.52 |
| 10/16/2026 16:50 | 11 | 149.52 |
| 10/16/2026 16:50 | 11 | 149.52 |
| 10/16/2026 16:50 | 11 | 149.52 |
| 10/16/2026 16:50 | 11 | 149.52 |
| 10/16/2026 16:50 | 11 | 149.52 |
| 10/16/2026 16:50 | 11 | 149.52 |
| 10/16/2026 16:50 | 11 | 149.52 |
| 10/16/2026 16:50 | 11 | 149.52 |
| 10/16/2026 16:49 | 1 | 149.53 |
| 10/16/2026 16:49 | 6 | 149.53 |
| 10/16/2026 16:49 | 1 | 149.53 |
| 10/16/2026 16:49 | 4 | 149.53 |
| 10/16/2026 16:49 | 1 | 149.58 |
| 10/16/2026 16:49 | 100 | 149.60 |
| 10/16/2026 16:49 | 4 | 149.61 |
| 10/16/2026 16:49 | 5 | 149.61 |
| 10/16/2026 16:49 | 100 | 149.61 |
| 10/16/2026 16:49 | 5 | 149.61 |
| 10/16/2026 16:49 | 4 | 149.61 |
| 10/16/2026 16:48 | 2 | 150.17 |
| 10/16/2026 16:44 | 1 | 149.96 |
| 10/16/2026 16:44 | 2 | 150.16 |
| 10/16/2026 16:41 | 2 | 150.145 |
| 10/16/2026 16:37 | 2 | 150.25 |
| 10/16/2026 16:37 | 2 | 150.25 |
| 10/16/2026 16:33 | 2 | 150.265 |
| 10/16/2026 16:32 | 1 | 150.135 |
| 10/16/2026 16:32 | 2 | 150.135 |
| 10/16/2026 16:30 | 20 | 150.38 |
| 10/16/2026 16:28 | 21 | 150.26 |
| 10/16/2026 16:28 | 2 | 150.34 |
| 10/16/2026 16:27 | 42 | 150.125 |
| 10/16/2026 16:27 | 2 | 150.125 |
| 10/16/2026 16:27 | 1 | 150.125 |
| 10/16/2026 16:27 | 1 | 150.125 |
| 10/16/2026 16:27 | 2 | 150.125 |
| 10/16/2026 16:27 | 2 | 150.125 |
| 10/16/2026 16:25 | 20 | 150.31 |
| 10/16/2026 16:23 | 1 | 150.50 |
| 10/16/2026 16:23 | 88 | 150.41 |
| 10/16/2026 16:23 | 31 | 150.40 |
| 10/16/2026 16:23 | 27 | 150.40 |
| 10/16/2026 16:22 | 6 | 150.33 |
| 10/16/2026 16:22 | 1 | 150.33 |
| 10/16/2026 16:22 | 1 | 150.33 |
| 10/16/2026 16:20 | 4 | 150.33 |
| 10/16/2026 16:20 | 8 | 150.31 |
| 10/16/2026 16:20 | 12 | 150.31 |
| 10/16/2026 16:18 | 40 | 149.84 |
| 10/16/2026 16:16 | 6 | 149.85 |
| 10/16/2026 16:16 | 2 | 149.85 |
| 10/16/2026 16:16 | 1 | 149.85 |
| 10/16/2026 16:16 | 1 | 149.85 |
| 10/16/2026 16:16 | 1 | 149.75 |
| 10/16/2026 16:16 | 1 | 149.75 |
| 10/16/2026 16:16 | 2 | 150.04 |
| 10/16/2026 16:16 | 1 | 149.80 |
| 10/16/2026 16:16 | 1 | 149.80 |
| 10/16/2026 16:16 | 8 | 150.00 |
| 10/16/2026 16:16 | 1 | 150.00 |
| 10/16/2026 16:14 | 1 | 149.915 |
| 10/16/2026 16:14 | 2 | 149.915 |
| 10/16/2026 16:14 | 1 | 149.915 |
| 10/16/2026 16:14 | 1 | 149.915 |
| 10/16/2026 16:14 | 4 | 149.915 |
| 10/16/2026 16:12 | 36 | 150.01 |
| 10/16/2026 16:12 | 5 | 150.01 |
| 10/16/2026 16:12 | 30 | 150.00 |
| 10/16/2026 16:04 | 8 | 149.92 |
| 10/16/2026 16:04 | 2 | 149.92 |
| 10/16/2026 16:04 | 1 | 149.92 |
| 10/16/2026 16:03 | 1 | 149.75 |
| 10/16/2026 16:03 | 16 | 149.92 |
| 10/16/2026 16:00 | 1 | 150.03 |
| 10/16/2026 15:59 | 2 | 150.025 |
| 10/16/2026 15:59 | 2 | 150.025 |
| 10/16/2026 15:59 | 4 | 150.025 |
| 10/16/2026 15:53 | 1 | 150.32 |
| 10/16/2026 15:52 | 3 | 150.50 |
| 10/16/2026 15:46 | 20 | 150.38 |
| 10/16/2026 15:46 | 81 | 150.48 |
| 10/16/2026 15:46 | 2 | 150.29 |
| 10/16/2026 15:46 | 8 | 150.24 |
| 10/16/2026 15:46 | 2 | 150.24 |
| 10/16/2026 15:44 | 11 | 150.00 |
| 10/16/2026 15:44 | 15 | 150.00 |
| 10/16/2026 15:41 | 8 | 149.985 |
| 10/16/2026 15:41 | 32 | 150.00 |
| 10/16/2026 15:41 | 6 | 150.00 |
| 10/16/2026 15:41 | 36 | 150.00 |
| 10/16/2026 15:41 | 100 | 150.00 |
| 10/16/2026 15:41 | 83 | 150.00 |
| 10/16/2026 15:41 | 17 | 150.00 |
| 10/16/2026 15:41 | 83 | 150.00 |
| 10/16/2026 15:41 | 17 | 150.00 |
| 10/16/2026 15:41 | 83 | 149.99 |
| 10/16/2026 15:41 | 17 | 149.99 |
| 10/16/2026 15:41 | 100 | 149.99 |
| 10/16/2026 15:41 | 3 | 149.99 |
| 10/16/2026 15:41 | 1 | 149.96 |
| 10/16/2026 15:41 | 40 | 149.94 |
| 10/16/2026 15:41 | 79 | 149.81 |
| 10/16/2026 15:41 | 21 | 149.81 |
| 10/16/2026 15:40 | 2 | 149.605 |
| 10/16/2026 15:40 | 1 | 149.605 |
| 10/16/2026 15:40 | 2 | 149.605 |
| 10/16/2026 15:40 | 1 | 149.605 |
| 10/16/2026 15:40 | 2 | 149.605 |
| 10/16/2026 15:40 | 2 | 149.605 |
| 10/16/2026 15:39 | 1 | 149.26 |
| 10/16/2026 15:38 | 23 | 149.85 |
| 10/16/2026 15:38 | 1 | 149.80 |
| 10/16/2026 15:37 | 29 | 149.80 |
| 10/16/2026 15:37 | 1 | 148.78 |
| 10/16/2026 15:36 | 33 | 149.78 |
| 10/16/2026 15:35 | 37 | 149.52 |
| 10/16/2026 15:34 | 31 | 149.41 |
| 10/16/2026 15:33 | 25 | 148.96 |
| 10/16/2026 15:33 | 10 | 148.92 |
| 10/16/2026 15:33 | 100 | 148.80 |
| 10/16/2026 15:32 | 2 | 148.47 |
| 10/16/2026 15:32 | 2 | 148.47 |
| 10/16/2026 15:32 | 1 | 148.47 |
| 10/16/2026 15:30 | 88 | 148.12 |
| 10/16/2026 15:30 | 8 | 147.91 |
| 10/16/2026 15:30 | 7 | 147.91 |
| 10/16/2026 15:30 | 29 | 147.28 |
| 10/16/2026 15:30 | 1084 | 147.59 |
| 10/16/2026 15:29 | 13 | 147.78 |
| 10/16/2026 13:55 | 1 | 148.00 |
| 10/16/2026 13:55 | 1 | 148.00 |
| 10/16/2026 13:55 | 1 | 148.00 |
| 10/16/2026 13:55 | 1 | 148.63 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:55 | 1 | 147.48 |
| 10/16/2026 13:54 | 1 | 147.48 |
| 10/16/2026 13:54 | 1 | 147.48 |
| 10/16/2026 13:54 | 1 | 147.48 |
| 10/16/2026 13:54 | 1 | 147.48 |
| 10/16/2026 13:54 | 1 | 147.48 |