Large gap with delayed quotes
|
Last quote
10/17/2025
-
21:31:22
|
Bid
10/17/2025 -
21:32:13
|
Bid Volume |
Ask
10/17/2025 -
21:32:13
|
Ask Volume |
|---|---|---|---|---|
|
302.04
+3.53
(
+1.18% )
|
301.84
|
100 |
302.16
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2025 15:31 | 100 | 302.0933 |
| 10/17/2025 15:31 | 2 | 301.98 |
| 10/17/2025 15:31 | 19 | 301.90 |
| 10/17/2025 15:31 | 2 | 301.98 |
| 10/17/2025 15:31 | 10 | 301.98 |
| 10/17/2025 15:31 | 59 | 301.98 |
| 10/17/2025 15:31 | 5 | 301.94 |
| 10/17/2025 15:31 | 6 | 301.94 |
| 10/17/2025 15:31 | 100 | 301.98 |
| 10/17/2025 15:31 | 30 | 301.9145 |
| 10/17/2025 15:31 | 100 | 301.974 |
| 10/17/2025 15:31 | 20 | 301.865 |
| 10/17/2025 15:31 | 20 | 301.865 |
| 10/17/2025 15:31 | 100 | 301.865 |
| 10/17/2025 15:31 | 100 | 301.865 |
| 10/17/2025 15:31 | 100 | 301.865 |
| 10/17/2025 15:31 | 100 | 301.865 |
| 10/17/2025 15:31 | 100 | 301.865 |
| 10/17/2025 15:31 | 200 | 301.865 |
| 10/17/2025 15:31 | 3 | 301.865 |
| 10/17/2025 15:31 | 100 | 301.865 |
| 10/17/2025 15:31 | 12 | 301.865 |
| 10/17/2025 15:31 | 187 | 301.865 |
| 10/17/2025 15:31 | 100 | 301.865 |
| 10/17/2025 15:31 | 100 | 301.865 |
| 10/17/2025 15:31 | 25 | 301.865 |
| 10/17/2025 15:31 | 75 | 301.89 |
| 10/17/2025 15:31 | 32 | 301.8725 |
| 10/17/2025 15:31 | 62 | 301.8775 |
| 10/17/2025 15:31 | 6 | 301.8775 |
| 10/17/2025 15:31 | 2 | 301.98 |
| 10/17/2025 15:31 | 1 | 301.98 |
| 10/17/2025 15:31 | 1 | 301.98 |
| 10/17/2025 15:31 | 3 | 301.98 |
| 10/17/2025 15:31 | 3 | 301.98 |
| 10/17/2025 15:31 | 1 | 301.98 |
| 10/17/2025 15:31 | 1 | 301.98 |
| 10/17/2025 15:31 | 10 | 301.91 |
| 10/17/2025 15:31 | 2 | 301.98 |
| 10/17/2025 15:31 | 1 | 301.98 |
| 10/17/2025 15:31 | 1 | 301.98 |
| 10/17/2025 15:31 | 1 | 301.98 |
| 10/17/2025 15:31 | 2 | 301.98 |
| 10/17/2025 15:31 | 3 | 301.98 |
| 10/17/2025 15:31 | 1 | 301.865 |
| 10/17/2025 15:31 | 2 | 301.98 |
| 10/17/2025 15:31 | 100 | 301.98 |
| 10/17/2025 15:31 | 5 | 301.88 |
| 10/17/2025 15:31 | 200 | 301.99 |
| 10/17/2025 15:31 | 100 | 301.865 |
| 10/17/2025 15:31 | 39 | 301.87 |
| 10/17/2025 15:31 | 61 | 301.88 |
| 10/17/2025 15:31 | 15 | 301.885 |
| 10/17/2025 15:31 | 1 | 301.88 |
| 10/17/2025 15:31 | 6 | 302.125 |
| 10/17/2025 15:31 | 28 | 301.87 |
| 10/17/2025 15:31 | 2 | 301.865 |
| 10/17/2025 15:30 | 3 | 301.865 |
| 10/17/2025 15:30 | 1 | 301.865 |
| 10/17/2025 15:30 | 5 | 301.865 |
| 10/17/2025 15:30 | 1 | 301.89 |
| 10/17/2025 15:30 | 30 | 301.9132 |
| 10/17/2025 15:30 | 6 | 301.96 |
| 10/17/2025 15:30 | 62 | 301.95 |
| 10/17/2025 15:30 | 62 | 301.96 |
| 10/17/2025 15:30 | 6 | 301.95 |
| 10/17/2025 15:30 | 100 | 301.96 |
| 10/17/2025 15:30 | 15 | 301.865 |
| 10/17/2025 15:30 | 5 | 301.87 |
| 10/17/2025 15:30 | 1 | 301.865 |
| 10/17/2025 15:30 | 68 | 301.94 |
| 10/17/2025 15:30 | 7 | 301.94 |
| 10/17/2025 15:30 | 25 | 301.99 |
| 10/17/2025 15:30 | 1 | 301.98 |
| 10/17/2025 15:30 | 12 | 301.93 |
| 10/17/2025 15:30 | 12 | 301.92 |
| 10/17/2025 15:30 | 12 | 301.92 |
| 10/17/2025 15:30 | 29 | 301.93 |
| 10/17/2025 15:30 | 12 | 301.93 |
| 10/17/2025 15:30 | 5 | 301.93 |
| 10/17/2025 15:30 | 33 | 301.93 |
| 10/17/2025 15:30 | 5 | 301.93 |
| 10/17/2025 15:30 | 25 | 301.92 |
| 10/17/2025 15:30 | 33 | 301.93 |
| 10/17/2025 15:30 | 5 | 301.94 |
| 10/17/2025 15:30 | 75 | 301.92 |
| 10/17/2025 15:30 | 50 | 301.92 |
| 10/17/2025 15:30 | 46 | 301.98 |
| 10/17/2025 15:30 | 29 | 301.98 |
| 10/17/2025 15:30 | 1 | 301.98 |
| 10/17/2025 15:30 | 10 | 301.98 |
| 10/17/2025 15:30 | 38 | 301.98 |
| 10/17/2025 15:30 | 38 | 301.98 |
| 10/17/2025 15:30 | 126 | 301.99 |
| 10/17/2025 15:30 | 4 | 301.865 |
| 10/17/2025 15:30 | 100 | 301.98 |
| 10/17/2025 15:30 | 45 | 301.92 |
| 10/17/2025 15:30 | 45 | 301.92 |
| 10/17/2025 15:30 | 45 | 301.92 |
| 10/17/2025 15:30 | 45 | 301.90 |
| 10/17/2025 15:30 | 5 | 301.90 |
| 10/17/2025 15:30 | 100 | 301.815 |
| 10/17/2025 15:30 | 50 | 301.92 |
| 10/17/2025 15:30 | 300 | 301.815 |
| 10/17/2025 15:30 | 50 | 301.88 |
| 10/17/2025 15:30 | 50 | 301.88 |
| 10/17/2025 15:30 | 100 | 301.835 |
| 10/17/2025 15:30 | 19 | 301.815 |
| 10/17/2025 15:30 | 107 | 301.835 |
| 10/17/2025 15:30 | 100 | 301.815 |
| 10/17/2025 15:30 | 6 | 301.89 |
| 10/17/2025 15:30 | 50 | 301.91 |
| 10/17/2025 15:30 | 38 | 301.91 |
| 10/17/2025 15:30 | 13 | 301.93 |
| 10/17/2025 15:30 | 7 | 301.90 |
| 10/17/2025 15:30 | 3 | 301.89 |
| 10/17/2025 15:30 | 1 | 301.89 |
| 10/17/2025 15:30 | 23 | 301.89 |
| 10/17/2025 15:30 | 100 | 301.91 |
| 10/17/2025 15:30 | 5 | 301.89 |
| 10/17/2025 15:30 | 11 | 301.89 |
| 10/17/2025 15:30 | 4 | 301.88 |
| 10/17/2025 15:30 | 76 | 301.88 |
| 10/17/2025 15:30 | 77 | 301.89 |
| 10/17/2025 15:30 | 23 | 301.88 |
| 10/17/2025 15:30 | 20 | 301.88 |
| 10/17/2025 15:30 | 12 | 301.86 |
| 10/17/2025 15:30 | 77 | 301.88 |
| 10/17/2025 15:30 | 27 | 301.87 |
| 10/17/2025 15:30 | 1 | 301.88 |
| 10/17/2025 15:30 | 10 | 301.88 |
| 10/17/2025 15:30 | 12 | 301.86 |
| 10/17/2025 15:30 | 12 | 301.86 |
| 10/17/2025 15:30 | 20 | 301.90 |
| 10/17/2025 15:30 | 14 | 301.89 |
| 10/17/2025 15:30 | 3 | 301.89 |
| 10/17/2025 15:30 | 56 | 301.89 |
| 10/17/2025 15:30 | 100 | 301.815 |
| 10/17/2025 15:30 | 5 | 301.88 |
| 10/17/2025 15:30 | 6 | 301.87 |
| 10/17/2025 15:30 | 19 | 301.815 |
| 10/17/2025 15:30 | 100 | 301.815 |
| 10/17/2025 15:30 | 19 | 301.84 |
| 10/17/2025 15:30 | 19 | 301.83 |
| 10/17/2025 15:30 | 30 | 301.815 |
| 10/17/2025 15:30 | 19 | 301.815 |
| 10/17/2025 15:30 | 30 | 301.83 |
| 10/17/2025 15:30 | 100 | 301.815 |
| 10/17/2025 15:30 | 20 | 301.82 |
| 10/17/2025 15:30 | 100 | 301.815 |
| 10/17/2025 15:30 | 3 | 301.9568 |
| 10/17/2025 15:30 | 100 | 301.89 |
| 10/17/2025 15:30 | 100 | 301.815 |
| 10/17/2025 15:30 | 20 | 301.92 |
| 10/17/2025 15:30 | 5 | 301.815 |
| 10/17/2025 15:30 | 21 | 301.815 |
| 10/17/2025 15:30 | 2 | 301.83 |
| 10/17/2025 15:30 | 1 | 301.84 |
| 10/17/2025 15:30 | 1 | 301.815 |
| 10/17/2025 15:30 | 13 | 301.82 |
| 10/17/2025 15:30 | 1 | 301.815 |
| 10/17/2025 15:30 | 4 | 301.9315 |
| 10/17/2025 15:30 | 10 | 301.815 |
| 10/17/2025 15:30 | 100 | 301.89 |
| 10/17/2025 15:30 | 100 | 301.88 |
| 10/17/2025 15:30 | 38 | 301.83 |
| 10/17/2025 15:30 | 33 | 301.83 |
| 10/17/2025 15:30 | 5 | 301.84 |
| 10/17/2025 15:30 | 11 | 301.815 |
| 10/17/2025 15:30 | 62 | 301.815 |
| 10/17/2025 15:30 | 1 | 301.8275 |
| 10/17/2025 15:30 | 10 | 301.8275 |
| 10/17/2025 15:30 | 1 | 301.8325 |
| 10/17/2025 15:30 | 11 | 301.815 |
| 10/17/2025 15:30 | 10 | 301.8325 |
| 10/17/2025 15:30 | 1 | 301.88 |
| 10/17/2025 15:30 | 1 | 301.89 |
| 10/17/2025 15:30 | 43 | 301.89 |
| 10/17/2025 15:30 | 50 | 301.86 |
| 10/17/2025 15:30 | 43 | 301.86 |
| 10/17/2025 15:30 | 5 | 301.86 |
| 10/17/2025 15:30 | 12 | 301.86 |
| 10/17/2025 15:30 | 45 | 301.86 |
| 10/17/2025 15:30 | 75 | 301.85 |
| 10/17/2025 15:30 | 62 | 301.85 |
| 10/17/2025 15:30 | 145 | 301.85 |
| 10/17/2025 15:30 | 5 | 301.83 |
| 10/17/2025 15:30 | 33 | 301.85 |
| 10/17/2025 15:30 | 62 | 301.85 |
| 10/17/2025 15:30 | 5 | 301.85 |
| 10/17/2025 15:30 | 10 | 301.87 |
| 10/17/2025 15:30 | 6 | 301.86 |
| 10/17/2025 15:30 | 75 | 301.86 |
| 10/17/2025 15:30 | 100 | 301.85 |
| 10/17/2025 15:30 | 5 | 301.85 |
| 10/17/2025 15:30 | 62 | 301.85 |
| 10/17/2025 15:30 | 5 | 301.85 |
| 10/17/2025 15:30 | 45 | 301.84 |
| 10/17/2025 15:30 | 3 | 301.76 |
| 10/17/2025 15:30 | 22 | 301.815 |
| 10/17/2025 15:30 | 19 | 301.76 |
| 10/17/2025 15:30 | 3 | 301.815 |
| 10/17/2025 15:30 | 5 | 301.815 |
| 10/17/2025 15:30 | 23 | 301.76 |
| 10/17/2025 15:30 | 1 | 301.77 |
| 10/17/2025 15:30 | 3 | 301.9699 |
| 10/17/2025 15:30 | 1 | 301.815 |
| 10/17/2025 15:30 | 25 | 301.78 |
| 10/17/2025 15:30 | 5 | 301.78 |
| 10/17/2025 15:30 | 1 | 301.78 |
| 10/17/2025 15:30 | 95 | 301.79 |
| 10/17/2025 15:30 | 2 | 301.79 |
| 10/17/2025 15:30 | 2 | 301.80 |
| 10/17/2025 15:30 | 1 | 301.79 |
| 10/17/2025 15:30 | 19 | 301.84 |
| 10/17/2025 15:30 | 20 | 301.815 |
| 10/17/2025 15:30 | 10 | 301.815 |
| 10/17/2025 15:30 | 10 | 301.815 |
| 10/17/2025 15:30 | 42 | 301.815 |
| 10/17/2025 15:30 | 25 | 301.815 |
| 10/17/2025 15:30 | 100 | 301.88 |
| 10/17/2025 15:30 | 25 | 301.815 |
| 10/17/2025 15:30 | 14 | 301.815 |
| 10/17/2025 15:30 | 10 | 301.815 |
| 10/17/2025 15:30 | 3 | 301.79 |
| 10/17/2025 15:30 | 1 | 301.815 |
| 10/17/2025 15:30 | 10 | 301.815 |
| 10/17/2025 15:30 | 3 | 301.80 |
| 10/17/2025 15:30 | 4 | 301.81 |
| 10/17/2025 15:30 | 1 | 301.9415 |
| 10/17/2025 15:30 | 5 | 301.9731 |
| 10/17/2025 15:30 | 7 | 301.84 |
| 10/17/2025 15:30 | 53 | 301.84 |
| 10/17/2025 15:30 | 14 | 301.83 |
| 10/17/2025 15:30 | 40 | 301.83 |
| 10/17/2025 15:30 | 73 | 301.83 |
| 10/17/2025 15:30 | 27 | 301.83 |
| 10/17/2025 15:30 | 100 | 301.86 |
| 10/17/2025 15:30 | 1 | 301.85 |
| 10/17/2025 15:30 | 2 | 301.85 |
| 10/17/2025 15:30 | 1 | 301.85 |
| 10/17/2025 15:30 | 1 | 301.87 |
| 10/17/2025 15:30 | 100 | 301.85 |
| 10/17/2025 15:30 | 40 | 301.85 |
| 10/17/2025 15:30 | 25 | 301.89 |
| 10/17/2025 15:30 | 266 | 301.91 |
| 10/17/2025 15:30 | 60 | 301.85 |
| 10/17/2025 15:30 | 100 | 301.89 |
| 10/17/2025 15:30 | 75 | 301.89 |
| 10/17/2025 15:30 | 200 | 301.91 |
| 10/17/2025 15:30 | 49 | 301.90 |
| 10/17/2025 15:30 | 5 | 301.90 |
| 10/17/2025 15:30 | 46 | 301.90 |
| 10/17/2025 15:30 | 48 | 301.90 |
| 10/17/2025 15:30 | 300 | 301.92 |
| 10/17/2025 15:30 | 16 | 301.90 |
| 10/17/2025 15:30 | 81 | 301.90 |
| 10/17/2025 15:30 | 5 | 301.90 |
| 10/17/2025 15:30 | 97 | 301.90 |
| 10/17/2025 15:30 | 15 | 301.90 |
| 10/17/2025 15:30 | 16 | 301.92 |
| 10/17/2025 15:30 | 58 | 301.90 |
| 10/17/2025 15:30 | 19 | 301.90 |
| 10/17/2025 15:30 | 58 | 301.91 |
| 10/17/2025 15:30 | 11 | 301.93 |
| 10/17/2025 15:30 | 48 | 301.93 |
| 10/17/2025 15:30 | 41 | 301.93 |
| 10/17/2025 15:30 | 12 | 301.94 |
| 10/17/2025 15:30 | 5 | 301.95 |
| 10/17/2025 15:30 | 5 | 301.90 |
| 10/17/2025 15:30 | 32 | 301.90 |
| 10/17/2025 15:30 | 90 | 301.90 |
| 10/17/2025 15:30 | 35 | 301.90 |
| 10/17/2025 15:30 | 304 | 301.91 |
| 10/17/2025 15:30 | 12 | 301.91 |
| 10/17/2025 15:30 | 13 | 301.91 |
| 10/17/2025 15:30 | 100 | 301.92 |
| 10/17/2025 15:30 | 40 | 301.92 |
| 10/17/2025 15:30 | 100 | 301.92 |
| 10/17/2025 15:30 | 60 | 301.93 |
| 10/17/2025 15:30 | 5 | 301.94 |
| 10/17/2025 15:30 | 5 | 301.94 |
| 10/17/2025 15:30 | 6 | 301.95 |
| 10/17/2025 15:30 | 6 | 301.9958 |
| 10/17/2025 15:30 | 35 | 302.03 |
| 10/17/2025 15:30 | 40 | 302.03 |
| 10/17/2025 15:30 | 75 | 302.0033 |
| 10/17/2025 15:30 | 5 | 302.03 |
| 10/17/2025 15:30 | 1 | 302.03 |
| 10/17/2025 15:30 | 60 | 302.03 |
| 10/17/2025 15:30 | 2 | 302.03 |
| 10/17/2025 15:30 | 12 | 302.03 |
| 10/17/2025 15:30 | 12 | 302.03 |
| 10/17/2025 15:30 | 12 | 302.03 |
| 10/17/2025 15:30 | 62 | 302.03 |
| 10/17/2025 15:30 | 33 | 302.03 |
| 10/17/2025 15:30 | 62 | 302.03 |
| 10/17/2025 15:30 | 5 | 302.03 |
| 10/17/2025 15:30 | 3 | 302.03 |
| 10/17/2025 15:30 | 20 | 302.03 |
| 10/17/2025 15:30 | 100 | 302.03 |
| 10/17/2025 15:30 | 100 | 302.03 |
| 10/17/2025 15:30 | 20 | 302.03 |
| 10/17/2025 15:30 | 10 | 302.03 |
| 10/17/2025 15:30 | 20 | 302.03 |
| 10/17/2025 15:30 | 10 | 302.03 |
| 10/17/2025 15:30 | 16 | 302.03 |
| 10/17/2025 15:30 | 5 | 302.00 |
| 10/17/2025 15:30 | 26 | 302.00 |
| 10/17/2025 15:30 | 12 | 302.00 |
| 10/17/2025 15:30 | 19 | 301.98 |
| 10/17/2025 15:30 | 26 | 302.01 |
| 10/17/2025 15:30 | 62 | 302.01 |
| 10/17/2025 15:30 | 12 | 302.00 |
| 10/17/2025 15:30 | 26 | 301.99 |
| 10/17/2025 15:30 | 12 | 301.96 |
| 10/17/2025 15:30 | 36 | 302.01 |
| 10/17/2025 15:30 | 32 | 302.01 |
| 10/17/2025 15:30 | 6 | 302.01 |
| 10/17/2025 15:30 | 62 | 302.00 |
| 10/17/2025 15:30 | 30 | 302.00 |
| 10/17/2025 15:30 | 6 | 302.00 |
| 10/17/2025 15:30 | 100 | 302.00 |
| 10/17/2025 15:30 | 174 | 302.00 |
| 10/17/2025 15:30 | 320 | 302.00 |
| 10/17/2025 15:30 | 4 | 301.90 |
| 10/17/2025 15:30 | 99 | 301.88 |
| 10/17/2025 15:30 | 306 | 302.00 |
| 10/17/2025 15:30 | 5 | 301.86 |
| 10/17/2025 15:30 | 17 | 301.91 |
| 10/17/2025 15:30 | 300 | 302.00 |
| 10/17/2025 15:30 | 128 | 301.89 |
| 10/17/2025 15:30 | 1 | 301.86 |
| 10/17/2025 15:30 | 45 | 301.89 |
| 10/17/2025 15:30 | 5 | 301.86 |
| 10/17/2025 15:30 | 200 | 301.86 |
| 10/17/2025 15:30 | 5 | 301.86 |
| 10/17/2025 15:30 | 5 | 301.86 |
| 10/17/2025 15:30 | 71 | 301.87 |
| 10/17/2025 15:30 | 45 | 301.88 |
| 10/17/2025 15:30 | 94 | 301.90 |
| 10/17/2025 15:30 | 55 | 301.87 |
| 10/17/2025 15:30 | 45 | 301.88 |
| 10/17/2025 15:30 | 18 | 301.87 |
| 10/17/2025 15:30 | 200 | 302.01 |
| 10/17/2025 15:30 | 12 | 301.87 |
| 10/17/2025 15:30 | 88 | 301.90 |
| 10/17/2025 15:30 | 100 | 301.90 |
| 10/17/2025 15:30 | 12 | 301.90 |
| 10/17/2025 15:30 | 5 | 301.90 |
| 10/17/2025 15:30 | 100 | 301.86 |
| 10/17/2025 15:30 | 123 | 301.86 |
| 10/17/2025 15:30 | 100 | 301.90 |
| 10/17/2025 15:30 | 1 | 301.90 |
| 10/17/2025 15:30 | 5 | 301.90 |
| 10/17/2025 15:30 | 4 | 301.90 |
| 10/17/2025 15:30 | 3 | 301.90 |
| 10/17/2025 15:30 | 2 | 301.90 |
| 10/17/2025 15:30 | 1 | 302.11 |
| 10/17/2025 15:30 | 6 | 302.338 |
| 10/17/2025 15:30 | 1 | 302.01 |
| 10/17/2025 15:30 | 20 | 302.0191 |
| 10/17/2025 15:30 | 1 | 302.005 |
| 10/17/2025 15:30 | 3 | 302.005 |
| 10/17/2025 15:30 | 1 | 302.005 |
| 10/17/2025 15:30 | 100 | 302.00 |
| 10/17/2025 15:29 | 2 | 302.16 |
| 10/17/2025 15:29 | 3 | 301.90 |
| 10/17/2025 15:29 | 7 | 301.93 |
| 10/17/2025 15:29 | 8 | 301.92 |
| 10/17/2025 15:29 | 5 | 302.005 |
| 10/17/2025 15:29 | 6 | 301.90 |
| 10/17/2025 15:29 | 6 | 301.905 |
| 10/17/2025 15:29 | 3 | 302.0162 |
| 10/17/2025 15:29 | 4 | 301.865 |
| 10/17/2025 15:29 | 5 | 302.01 |
| 10/17/2025 15:29 | 200 | 302.01 |
| 10/17/2025 15:29 | 200 | 302.01 |
| 10/17/2025 15:29 | 100 | 302.01 |
| 10/17/2025 15:29 | 45 | 302.01 |
| 10/17/2025 15:29 | 134 | 302.01 |
| 10/17/2025 15:29 | 1 | 302.01 |
| 10/17/2025 15:29 | 20 | 301.99 |
| 10/17/2025 15:29 | 100 | 301.99 |
| 10/17/2025 15:29 | 100 | 302.01 |
| 10/17/2025 15:29 | 1 | 301.99 |
| 10/17/2025 15:29 | 1 | 302.01 |
| 10/17/2025 15:29 | 8 | 302.01 |
| 10/17/2025 15:29 | 17 | 302.01 |
| 10/17/2025 15:29 | 5 | 302.01 |
| 10/17/2025 15:29 | 2 | 302.01 |
| 10/17/2025 15:29 | 100 | 302.17 |
| 10/17/2025 15:29 | 1 | 302.01 |
| 10/17/2025 15:29 | 1 | 302.01 |
| 10/17/2025 15:29 | 10 | 302.17 |
| 10/17/2025 15:29 | 14 | 302.01 |
| 10/17/2025 15:29 | 11 | 302.01 |
| 10/17/2025 15:29 | 1 | 302.11 |
| 10/17/2025 15:29 | 2 | 301.9152 |
| 10/17/2025 15:29 | 12 | 302.02 |
| 10/17/2025 15:29 | 19 | 302.09 |
| 10/17/2025 15:29 | 12 | 302.08 |
| 10/17/2025 15:29 | 100 | 302.01 |
| 10/17/2025 15:29 | 100 | 302.01 |
| 10/17/2025 15:29 | 6 | 302.0046 |
| 10/17/2025 15:29 | 100 | 302.01 |
| 10/17/2025 15:29 | 5 | 302.01 |
| 10/17/2025 15:29 | 5 | 302.01 |
| 10/17/2025 15:29 | 100 | 302.01 |
| 10/17/2025 15:29 | 100 | 302.015 |
| 10/17/2025 15:29 | 6 | 302.015 |
| 10/17/2025 15:29 | 100 | 302.01 |
| 10/17/2025 15:29 | 100 | 302.015 |
| 10/17/2025 15:29 | 300 | 302.015 |
| 10/17/2025 15:29 | 1 | 302.015 |
| 10/17/2025 15:29 | 1 | 302.015 |
| 10/17/2025 15:29 | 54 | 302.005 |
| 10/17/2025 15:29 | 18 | 302.03 |
| 10/17/2025 15:29 | 12 | 302.05 |
| 10/17/2025 15:29 | 12 | 302.05 |
| 10/17/2025 15:29 | 100 | 302.015 |
| 10/17/2025 15:29 | 100 | 302.015 |
| 10/17/2025 15:29 | 100 | 302.13 |
| 10/17/2025 15:29 | 100 | 302.03 |
| 10/17/2025 15:29 | 200 | 302.00 |
| 10/17/2025 15:29 | 100 | 302.005 |
| 10/17/2025 15:29 | 24 | 302.07 |
| 10/17/2025 15:29 | 38 | 302.07 |
| 10/17/2025 15:29 | 2 | 302.08 |
| 10/17/2025 15:29 | 37 | 302.08 |
| 10/17/2025 15:29 | 9 | 302.08 |
| 10/17/2025 15:29 | 10 | 302.08 |
| 10/17/2025 15:29 | 1 | 302.08 |
| 10/17/2025 15:29 | 21 | 302.08 |
| 10/17/2025 15:29 | 100 | 302.06 |
| 10/17/2025 15:29 | 38 | 302.07 |
| 10/17/2025 15:29 | 100 | 302.06 |
| 10/17/2025 15:29 | 100 | 302.00 |
| 10/17/2025 15:29 | 300 | 302.005 |
| 10/17/2025 15:29 | 300 | 302.00 |
| 10/17/2025 15:29 | 100 | 302.00 |
| 10/17/2025 15:29 | 400 | 302.00 |
| 10/17/2025 15:29 | 400 | 302.00 |
| 10/17/2025 15:29 | 400 | 302.01 |
| 10/17/2025 15:29 | 25 | 302.00 |
| 10/17/2025 15:29 | 75 | 302.01 |
| 10/17/2025 15:29 | 1 | 301.79 |
| 10/17/2025 15:29 | 1 | 301.985 |
| 10/17/2025 15:29 | 1 | 301.985 |
| 10/17/2025 15:29 | 4 | 301.985 |
| 10/17/2025 15:29 | 2 | 301.985 |
| 10/17/2025 15:29 | 5 | 301.8839 |
| 10/17/2025 15:29 | 50 | 302.0621 |
| 10/17/2025 15:29 | 100 | 302.08 |
| 10/17/2025 15:29 | 1 | 302.0084 |
| 10/17/2025 15:29 | 1 | 301.9925 |
| 10/17/2025 15:29 | 2 | 302.04 |
| 10/17/2025 15:29 | 4 | 302.0226 |
| 10/17/2025 15:29 | 19 | 301.985 |
| 10/17/2025 15:29 | 10 | 301.985 |
| 10/17/2025 15:29 | 47 | 302.179 |
| 10/17/2025 15:29 | 5 | 301.985 |
| 10/17/2025 15:29 | 10 | 301.985 |
| 10/17/2025 15:29 | 18 | 301.985 |
| 10/17/2025 15:29 | 25 | 301.99 |
| 10/17/2025 15:29 | 7 | 302.4051 |
| 10/17/2025 15:29 | 1 | 301.985 |
| 10/17/2025 15:29 | 1 | 301.985 |
| 10/17/2025 15:29 | 5 | 301.97 |
| 10/17/2025 15:28 | 33 | 301.978459 |
| 10/17/2025 15:28 | 6 | 301.985 |
| 10/17/2025 15:28 | 4 | 301.8573 |
| 10/17/2025 15:28 | 10 | 302.00 |
| 10/17/2025 15:28 | 1 | 302.06 |
| 10/17/2025 15:28 | 2 | 301.97 |
| 10/17/2025 15:28 | 4 | 301.97 |
| 10/17/2025 15:28 | 4 | 302.08 |
| 10/17/2025 15:28 | 3 | 301.97 |
| 10/17/2025 15:28 | 7 | 301.9811 |
| 10/17/2025 15:28 | 1 | 301.97 |
| 10/17/2025 15:28 | 3 | 301.8554 |
| 10/17/2025 15:28 | 6 | 302.08 |
| 10/17/2025 15:28 | 1 | 301.97 |
| 10/17/2025 15:28 | 25 | 302.04 |
| 10/17/2025 15:28 | 75 | 302.04 |
| 10/17/2025 15:28 | 3 | 302.04 |
| 10/17/2025 15:28 | 1 | 301.97 |
| 10/17/2025 15:28 | 2 | 302.054 |
| 10/17/2025 15:28 | 12 | 301.936905 |
| 10/17/2025 15:28 | 1 | 302.165 |
| 10/17/2025 15:28 | 2 | 301.97 |
| 10/17/2025 15:28 | 50 | 301.97 |
| 10/17/2025 15:28 | 3 | 302.0084 |
| 10/17/2025 15:28 | 1 | 301.94 |
| 10/17/2025 15:28 | 9 | 301.94 |
| 10/17/2025 15:28 | 30 | 302.1725 |
| 10/17/2025 15:28 | 1 | 301.94 |
| 10/17/2025 15:28 | 12 | 301.94 |
| 10/17/2025 15:28 | 4 | 301.8386 |
| 10/17/2025 15:28 | 20 | 301.8386 |
| 10/17/2025 15:28 | 100 | 301.8386 |
| 10/17/2025 15:28 | 2 | 302.1765 |
| 10/17/2025 15:28 | 1 | 301.94 |
| 10/17/2025 15:28 | 4 | 301.94 |
| 10/17/2025 15:28 | 4 | 301.94 |
| 10/17/2025 15:28 | 2 | 301.94 |
| 10/17/2025 15:28 | 4 | 302.417 |
| 10/17/2025 15:28 | 5 | 302.1781 |
| 10/17/2025 15:28 | 100 | 302.1781 |
| 10/17/2025 15:28 | 100 | 301.94 |
| 10/17/2025 15:28 | 100 | 301.94 |
| 10/17/2025 15:28 | 1 | 301.94 |
| 10/17/2025 15:28 | 3 | 301.834 |
| 10/17/2025 15:28 | 1 | 301.9676 |
| 10/17/2025 15:28 | 3 | 301.94 |
| 10/17/2025 15:28 | 7 | 301.8326 |
| 10/17/2025 15:28 | 1 | 301.94 |
| 10/17/2025 15:27 | 12 | 301.99 |
| 10/17/2025 15:27 | 215 | 301.995 |
| 10/17/2025 15:27 | 6 | 301.995 |
| 10/17/2025 15:27 | 5 | 301.995 |
| 10/17/2025 15:27 | 5 | 302.4302 |
| 10/17/2025 15:27 | 23 | 301.833487 |
| 10/17/2025 15:27 | 1 | 301.94 |
| 10/17/2025 15:27 | 24 | 301.94 |
| 10/17/2025 15:27 | 38 | 301.94 |
| 10/17/2025 15:27 | 38 | 301.94 |
| 10/17/2025 15:27 | 4 | 302.08 |
| 10/17/2025 15:27 | 4 | 301.9112 |
| 10/17/2025 15:27 | 100 | 302.4316 |
| 10/17/2025 15:27 | 10 | 301.832431 |
| 10/17/2025 15:27 | 75 | 301.94 |
| 10/17/2025 15:27 | 6 | 301.8436 |
| 10/17/2025 15:27 | 1 | 301.94 |
| 10/17/2025 15:27 | 13 | 302.08 |
| 10/17/2025 15:27 | 100 | 301.7828 |
| 10/17/2025 15:27 | 25 | 301.92 |
| 10/17/2025 15:27 | 75 | 301.92 |
| 10/17/2025 15:27 | 74 | 301.94 |
| 10/17/2025 15:27 | 4 | 301.89 |
| 10/17/2025 15:27 | 2 | 301.832 |
| 10/17/2025 15:27 | 1 | 301.8216 |
| 10/17/2025 15:27 | 1 | 301.8227 |
| 10/17/2025 15:27 | 7 | 301.8657 |
| 10/17/2025 15:27 | 2 | 301.89 |
| 10/17/2025 15:27 | 50 | 301.89 |
| 10/17/2025 15:27 | 38 | 301.85 |
| 10/17/2025 15:27 | 61 | 301.895 |
| 10/17/2025 15:27 | 6 | 301.8199 |
| 10/17/2025 15:27 | 12 | 301.79 |
| 10/17/2025 15:27 | 1 | 301.895 |
| 10/17/2025 15:27 | 38 | 301.91 |
| 10/17/2025 15:27 | 1 | 301.91 |
| 10/17/2025 15:27 | 33 | 301.92 |
| 10/17/2025 15:27 | 38 | 301.91 |
| 10/17/2025 15:27 | 2 | 301.91 |
| 10/17/2025 15:27 | 2 | 301.91 |
| 10/17/2025 15:27 | 1 | 301.95 |
| 10/17/2025 15:27 | 2 | 301.95 |
| 10/17/2025 15:27 | 1 | 301.94 |
| 10/17/2025 15:27 | 50 | 301.88 |
| 10/17/2025 15:27 | 1 | 301.94 |
| 10/17/2025 15:27 | 50 | 301.88 |
| 10/17/2025 15:27 | 1 | 301.94 |
| 10/17/2025 15:27 | 1 | 301.94 |
| 10/17/2025 15:27 | 1 | 301.94 |
| 10/17/2025 15:27 | 1 | 301.92 |
| 10/17/2025 15:27 | 1 | 301.94 |
| 10/17/2025 15:27 | 74 | 301.91 |
| 10/17/2025 15:27 | 1 | 301.92 |
| 10/17/2025 15:27 | 1 | 301.92 |
| 10/17/2025 15:27 | 1 | 301.92 |
| 10/17/2025 15:27 | 8 | 301.89 |
| 10/17/2025 15:27 | 18 | 301.91 |
| 10/17/2025 15:27 | 82 | 301.91 |
| 10/17/2025 15:27 | 18 | 301.91 |
| 10/17/2025 15:27 | 1 | 301.92 |
| 10/17/2025 15:27 | 1 | 301.89 |
| 10/17/2025 15:27 | 8 | 301.89 |
| 10/17/2025 15:27 | 20 | 301.89 |
| 10/17/2025 15:27 | 1 | 301.93 |
| 10/17/2025 15:27 | 3 | 301.92 |
| 10/17/2025 15:27 | 50 | 301.92 |
| 10/17/2025 15:27 | 38 | 301.91 |
| 10/17/2025 15:27 | 46 | 301.92 |
| 10/17/2025 15:27 | 1 | 301.92 |
| 10/17/2025 15:27 | 21 | 301.89 |
| 10/17/2025 15:27 | 38 | 301.91 |
| 10/17/2025 15:27 | 1 | 301.93 |
| 10/17/2025 15:27 | 1 | 301.92 |
| 10/17/2025 15:27 | 21 | 301.88 |
| 10/17/2025 15:27 | 1 | 301.89 |
| 10/17/2025 15:27 | 51 | 301.89 |
| 10/17/2025 15:27 | 100 | 301.91 |
| 10/17/2025 15:27 | 50 | 301.91 |
| 10/17/2025 15:27 | 1 | 301.89 |
| 10/17/2025 15:27 | 1 | 301.92 |
| 10/17/2025 15:27 | 5 | 301.92 |
| 10/17/2025 15:27 | 1 | 301.91 |
| 10/17/2025 15:27 | 100 | 301.90 |
| 10/17/2025 15:27 | 6 | 301.90 |
| 10/17/2025 15:27 | 37 | 301.89 |
| 10/17/2025 15:27 | 49 | 301.89 |
| 10/17/2025 15:27 | 34 | 301.89 |
| 10/17/2025 15:27 | 7 | 301.89 |
| 10/17/2025 15:27 | 10 | 301.89 |
| 10/17/2025 15:27 | 43 | 301.89 |
| 10/17/2025 15:27 | 32 | 301.89 |
| 10/17/2025 15:27 | 1 | 301.89 |
| 10/17/2025 15:27 | 100 | 301.89 |
| 10/17/2025 15:27 | 3 | 301.89 |
| 10/17/2025 15:27 | 100 | 301.89 |
| 10/17/2025 15:27 | 1 | 301.89 |
| 10/17/2025 15:27 | 21 | 301.89 |
| 10/17/2025 15:27 | 34 | 301.89 |
| 10/17/2025 15:27 | 99 | 301.89 |
| 10/17/2025 15:27 | 5 | 301.90 |
| 10/17/2025 15:27 | 2 | 301.90 |
| 10/17/2025 15:27 | 21 | 301.87 |
| 10/17/2025 15:27 | 5 | 301.89 |
| 10/17/2025 15:27 | 14 | 301.89 |
| 10/17/2025 15:27 | 1 | 301.89 |
| 10/17/2025 15:27 | 1 | 301.89 |
| 10/17/2025 15:27 | 30 | 301.785 |
| 10/17/2025 15:27 | 247 | 301.785 |
| 10/17/2025 15:27 | 1 | 301.80 |
| 10/17/2025 15:27 | 1 | 301.81 |
| 10/17/2025 15:27 | 1 | 301.80 |
| 10/17/2025 15:27 | 1 | 301.80 |
| 10/17/2025 15:27 | 44 | 301.78 |
| 10/17/2025 15:27 | 1 | 301.83 |
| 10/17/2025 15:27 | 100 | 301.785 |
| 10/17/2025 15:27 | 2 | 301.81 |
| 10/17/2025 15:27 | 1 | 301.80 |
| 10/17/2025 15:27 | 100 | 301.785 |
| 10/17/2025 15:27 | 30 | 301.78 |
| 10/17/2025 15:27 | 25 | 301.785 |
| 10/17/2025 15:27 | 25 | 301.785 |
| 10/17/2025 15:27 | 50 | 301.785 |
| 10/17/2025 15:27 | 100 | 301.785 |
| 10/17/2025 15:27 | 50 | 301.7825 |
| 10/17/2025 15:27 | 75 | 301.7675 |
| 10/17/2025 15:27 | 1 | 301.785 |
| 10/17/2025 15:27 | 1 | 301.785 |
| 10/17/2025 15:27 | 100 | 302.4841 |
| 10/17/2025 15:27 | 20 | 302.2469 |
| 10/17/2025 15:27 | 1 | 301.785 |
| 10/17/2025 15:27 | 3 | 301.68 |
| 10/17/2025 15:27 | 16 | 301.785 |
| 10/17/2025 15:27 | 1 | 301.705 |
| 10/17/2025 15:27 | 3 | 301.705 |
| 10/17/2025 15:27 | 2 | 301.785 |
| 10/17/2025 15:27 | 4 | 301.68 |
| 10/17/2025 15:27 | 2 | 301.68 |
| 10/17/2025 15:27 | 45 | 301.69 |
| 10/17/2025 15:27 | 8 | 301.74 |
| 10/17/2025 15:27 | 1 | 301.71 |
| 10/17/2025 15:27 | 35 | 301.71 |
| 10/17/2025 15:27 | 5 | 301.71 |
| 10/17/2025 15:27 | 4 | 301.9134 |
| 10/17/2025 15:27 | 1 | 302.2529 |
| 10/17/2025 15:27 | 2 | 301.77 |
| 10/17/2025 15:27 | 14 | 302.2536 |
| 10/17/2025 15:27 | 25 | 301.7775 |
| 10/17/2025 15:27 | 75 | 301.7725 |
| 10/17/2025 15:26 | 3 | 301.8051 |
| 10/17/2025 15:26 | 3 | 301.805 |
| 10/17/2025 15:26 | 3 | 301.805 |
| 10/17/2025 15:26 | 3 | 301.805 |
| 10/17/2025 15:26 | 7 | 301.72 |
| 10/17/2025 15:26 | 25 | 301.71 |
| 10/17/2025 15:26 | 14 | 301.71 |
| 10/17/2025 15:26 | 24 | 301.71 |
| 10/17/2025 15:26 | 10 | 301.71 |
| 10/17/2025 15:26 | 5 | 301.73 |
| 10/17/2025 15:26 | 14 | 301.72 |
| 10/17/2025 15:26 | 100 | 301.72 |
| 10/17/2025 15:26 | 5 | 301.73 |
| 10/17/2025 15:26 | 6 | 301.73 |
| 10/17/2025 15:26 | 5 | 301.73 |
| 10/17/2025 15:26 | 10 | 301.72 |
| 10/17/2025 15:26 | 5 | 301.73 |
| 10/17/2025 15:26 | 51 | 301.73 |
| 10/17/2025 15:26 | 49 | 301.73 |
| 10/17/2025 15:26 | 9 | 301.73 |
| 10/17/2025 15:26 | 5 | 301.73 |
| 10/17/2025 15:26 | 34 | 301.73 |
| 10/17/2025 15:26 | 15 | 301.73 |
| 10/17/2025 15:26 | 1 | 301.73 |
| 10/17/2025 15:26 | 9 | 301.74 |
| 10/17/2025 15:26 | 1 | 301.81 |
| 10/17/2025 15:26 | 5 | 301.73 |
| 10/17/2025 15:26 | 16 | 301.74 |
| 10/17/2025 15:26 | 16 | 301.74 |
| 10/17/2025 15:26 | 5 | 301.73 |
| 10/17/2025 15:26 | 16 | 301.74 |
| 10/17/2025 15:26 | 28 | 301.73 |
| 10/17/2025 15:26 | 28 | 301.77 |
| 10/17/2025 15:26 | 12 | 301.77 |
| 10/17/2025 15:26 | 5 | 301.73 |
| 10/17/2025 15:26 | 24 | 301.73 |
| 10/17/2025 15:26 | 21 | 301.73 |
| 10/17/2025 15:26 | 5 | 301.73 |
| 10/17/2025 15:26 | 5 | 301.73 |
| 10/17/2025 15:26 | 30 | 301.73 |
| 10/17/2025 15:26 | 100 | 301.73 |
| 10/17/2025 15:26 | 1 | 301.74 |
| 10/17/2025 15:26 | 38 | 301.75 |
| 10/17/2025 15:26 | 6 | 301.77 |
| 10/17/2025 15:26 | 1 | 301.81 |
| 10/17/2025 15:26 | 7 | 301.81 |
| 10/17/2025 15:26 | 12 | 301.81 |
| 10/17/2025 15:26 | 48 | 301.81 |
| 10/17/2025 15:26 | 20 | 301.81 |
| 10/17/2025 15:26 | 20 | 301.78 |
| 10/17/2025 15:26 | 1 | 301.81 |
| 10/17/2025 15:26 | 30 | 302.2821 |
| 10/17/2025 15:26 | 5 | 302.2821 |
| 10/17/2025 15:26 | 2 | 301.81 |
| 10/17/2025 15:26 | 1 | 301.81 |
| 10/17/2025 15:26 | 1 | 302.2822 |
| 10/17/2025 15:26 | 2 | 301.9538 |
| 10/17/2025 15:26 | 20 | 301.81 |
| 10/17/2025 15:26 | 25 | 302.2828 |
| 10/17/2025 15:26 | 100 | 301.81 |
| 10/17/2025 15:26 | 100 | 301.81 |
| 10/17/2025 15:26 | 75 | 301.81 |
| 10/17/2025 15:26 | 100 | 301.81 |
| 10/17/2025 15:26 | 100 | 301.81 |
| 10/17/2025 15:26 | 19 | 301.8461 |
| 10/17/2025 15:26 | 16 | 302.5163 |
| 10/17/2025 15:26 | 100 | 302.279 |
| 10/17/2025 15:26 | 4 | 302.279 |
| 10/17/2025 15:26 | 4 | 302.279 |
| 10/17/2025 15:26 | 5 | 302.279 |
| 10/17/2025 15:26 | 4 | 302.279 |
| 10/17/2025 15:26 | 2 | 301.81 |
| 10/17/2025 15:26 | 1 | 301.81 |
| 10/17/2025 15:26 | 5 | 301.81 |
| 10/17/2025 15:26 | 1 | 302.3032 |
| 10/17/2025 15:26 | 3 | 301.9939 |
| 10/17/2025 15:26 | 17 | 301.81 |
| 10/17/2025 15:26 | 31 | 301.86 |
| 10/17/2025 15:26 | 38 | 301.85 |
| 10/17/2025 15:26 | 4 | 301.86 |
| 10/17/2025 15:26 | 12 | 301.84 |
| 10/17/2025 15:26 | 12 | 301.84 |
| 10/17/2025 15:26 | 6 | 301.86 |
| 10/17/2025 15:26 | 7 | 301.86 |
| 10/17/2025 15:26 | 100 | 301.88 |
| 10/17/2025 15:26 | 100 | 301.795 |
| 10/17/2025 15:26 | 30 | 301.81 |
| 10/17/2025 15:26 | 7 | 301.81 |
| 10/17/2025 15:26 | 5 | 301.80 |
| 10/17/2025 15:26 | 6 | 301.79 |
| 10/17/2025 15:26 | 4 | 301.78 |
| 10/17/2025 15:26 | 4 | 301.78 |
| 10/17/2025 15:26 | 3 | 301.78 |
| 10/17/2025 15:26 | 56 | 301.80 |
| 10/17/2025 15:26 | 57 | 301.78 |
| 10/17/2025 15:26 | 44 | 301.80 |
| 10/17/2025 15:26 | 5 | 301.78 |
| 10/17/2025 15:26 | 3 | 301.73 |
| 10/17/2025 15:26 | 28 | 301.73 |
| 10/17/2025 15:26 | 16 | 301.73 |
| 10/17/2025 15:26 | 1 | 301.73 |
| 10/17/2025 15:26 | 51 | 301.74 |
| 10/17/2025 15:26 | 45 | 301.76 |
| 10/17/2025 15:26 | 69 | 301.79 |
| 10/17/2025 15:26 | 45 | 301.81 |
| 10/17/2025 15:26 | 31 | 301.81 |
| 10/17/2025 15:26 | 7 | 301.80 |
| 10/17/2025 15:26 | 31 | 301.80 |
| 10/17/2025 15:26 | 6 | 301.79 |
| 10/17/2025 15:26 | 5 | 301.80 |
| 10/17/2025 15:26 | 2 | 301.78 |
| 10/17/2025 15:26 | 10 | 301.77 |
| 10/17/2025 15:26 | 100 | 301.80 |
| 10/17/2025 15:26 | 45 | 301.81 |
| 10/17/2025 15:26 | 38 | 301.80 |
| 10/17/2025 15:26 | 17 | 301.74 |
| 10/17/2025 15:26 | 32 | 301.74 |
| 10/17/2025 15:26 | 1 | 301.74 |
| 10/17/2025 15:26 | 5 | 302.348 |
| 10/17/2025 15:26 | 2 | 301.81 |
| 10/17/2025 15:26 | 3 | 302.0404 |
| 10/17/2025 15:26 | 9 | 301.77 |
| 10/17/2025 15:26 | 100 | 301.81 |