Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:59
|
Bid Volume |
Ask
10/16/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
69.68
-0.38
(
-0.54% )
|
69.63
|
2,000 |
69.69
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 69.68 |
| 10/16/2026 23:20 | � | 69.68 |
| 10/16/2026 22:30 | � | 69.68 |
| 10/16/2026 22:00 | � | 69.68 |
| 10/16/2026 22:00 | 29487 | 69.68 |
| 10/16/2026 21:59 | 114 | 69.63 |
| 10/16/2026 21:59 | 254 | 69.68 |
| 10/16/2026 21:59 | 100 | 69.68 |
| 10/16/2026 21:59 | 26 | 69.68 |
| 10/16/2026 21:59 | 40 | 69.65 |
| 10/16/2026 21:59 | 100 | 69.63 |
| 10/16/2026 21:59 | 430 | 69.64 |
| 10/16/2026 21:59 | 4 | 69.63 |
| 10/16/2026 21:59 | 100 | 69.63 |
| 10/16/2026 21:59 | 418 | 69.62 |
| 10/16/2026 21:59 | 42 | 69.61 |
| 10/16/2026 21:59 | 74 | 69.61 |
| 10/16/2026 21:59 | 26 | 69.61 |
| 10/16/2026 21:59 | 53 | 69.61 |
| 10/16/2026 21:59 | 47 | 69.61 |
| 10/16/2026 21:59 | 53 | 69.61 |
| 10/16/2026 21:59 | 100 | 69.63 |
| 10/16/2026 21:59 | 100 | 69.63 |
| 10/16/2026 21:59 | 487 | 69.62 |
| 10/16/2026 21:59 | 3 | 69.61 |
| 10/16/2026 21:59 | 44 | 69.61 |
| 10/16/2026 21:59 | 56 | 69.61 |
| 10/16/2026 21:59 | 44 | 69.61 |
| 10/16/2026 21:59 | 56 | 69.63 |
| 10/16/2026 21:59 | 1411 | 69.63 |
| 10/16/2026 21:59 | 1 | 69.63 |
| 10/16/2026 21:59 | 35 | 69.65 |
| 10/16/2026 21:59 | 3 | 69.63 |
| 10/16/2026 21:59 | 9 | 69.63 |
| 10/16/2026 21:59 | 1 | 69.63 |
| 10/16/2026 21:59 | 2 | 69.63 |
| 10/16/2026 21:59 | 1 | 69.63 |
| 10/16/2026 21:59 | 1 | 69.65 |
| 10/16/2026 21:59 | 147 | 69.63 |
| 10/16/2026 21:59 | 8 | 69.65 |
| 10/16/2026 21:59 | 2 | 69.63 |
| 10/16/2026 21:59 | 100 | 69.63 |
| 10/16/2026 21:59 | 100 | 69.61 |
| 10/16/2026 21:59 | 81 | 69.61 |
| 10/16/2026 21:59 | 100 | 69.61 |
| 10/16/2026 21:59 | 19 | 69.61 |
| 10/16/2026 21:59 | 8 | 69.62 |
| 10/16/2026 21:59 | 6 | 69.65 |
| 10/16/2026 21:59 | 26 | 69.65 |
| 10/16/2026 21:59 | 19 | 69.65 |
| 10/16/2026 21:59 | 7 | 69.65 |
| 10/16/2026 21:59 | 6 | 69.65 |
| 10/16/2026 21:59 | 40 | 69.65 |
| 10/16/2026 21:59 | 100 | 69.64 |
| 10/16/2026 21:59 | 20 | 69.64 |
| 10/16/2026 21:59 | 33 | 69.69 |
| 10/16/2026 21:59 | 34 | 69.67 |
| 10/16/2026 21:59 | 40 | 69.67 |
| 10/16/2026 21:59 | 95 | 69.65 |
| 10/16/2026 21:59 | 9 | 69.66 |
| 10/16/2026 21:59 | 9 | 69.66 |
| 10/16/2026 21:59 | 1 | 69.66 |
| 10/16/2026 21:59 | 100 | 69.66 |
| 10/16/2026 21:59 | 100 | 69.69 |
| 10/16/2026 21:59 | 2 | 69.69 |
| 10/16/2026 21:59 | 37 | 69.69 |
| 10/16/2026 21:59 | 10 | 69.69 |
| 10/16/2026 21:59 | 40 | 69.66 |
| 10/16/2026 21:59 | 1 | 69.66 |
| 10/16/2026 21:59 | 32 | 69.66 |
| 10/16/2026 21:59 | 7 | 69.66 |
| 10/16/2026 21:59 | 22 | 69.66 |
| 10/16/2026 21:59 | 100 | 69.66 |
| 10/16/2026 21:59 | 22 | 69.61 |
| 10/16/2026 21:59 | 458 | 69.65 |
| 10/16/2026 21:59 | 600 | 69.65 |
| 10/16/2026 21:59 | 100 | 69.65 |
| 10/16/2026 21:59 | 41 | 69.65 |
| 10/16/2026 21:59 | 100 | 69.65 |
| 10/16/2026 21:59 | 37 | 69.63 |
| 10/16/2026 21:59 | 41 | 69.62 |
| 10/16/2026 21:59 | 100 | 69.62 |
| 10/16/2026 21:59 | 100 | 69.66 |
| 10/16/2026 21:59 | 97 | 69.67 |
| 10/16/2026 21:59 | 3 | 69.67 |
| 10/16/2026 21:59 | 37 | 69.67 |
| 10/16/2026 21:59 | 60 | 69.67 |
| 10/16/2026 21:59 | 1 | 69.63 |
| 10/16/2026 21:59 | 107 | 69.63 |
| 10/16/2026 21:59 | 1 | 69.665 |
| 10/16/2026 21:59 | 100 | 69.68 |
| 10/16/2026 21:59 | 85 | 69.68 |
| 10/16/2026 21:59 | 2 | 69.68 |
| 10/16/2026 21:59 | 13 | 69.68 |
| 10/16/2026 21:59 | 1 | 69.68 |
| 10/16/2026 21:59 | 100 | 69.68 |
| 10/16/2026 21:59 | 39 | 69.68 |
| 10/16/2026 21:59 | 60 | 69.68 |
| 10/16/2026 21:59 | 100 | 69.67 |
| 10/16/2026 21:59 | 153 | 69.65 |
| 10/16/2026 21:59 | 90 | 69.65 |
| 10/16/2026 21:59 | 10 | 69.65 |
| 10/16/2026 21:59 | 90 | 69.66 |
| 10/16/2026 21:59 | 153 | 69.675 |
| 10/16/2026 21:59 | 10 | 69.66 |
| 10/16/2026 21:59 | 90 | 69.66 |
| 10/16/2026 21:59 | 20 | 69.67 |
| 10/16/2026 21:59 | 88 | 69.67 |
| 10/16/2026 21:59 | 100 | 69.69 |
| 10/16/2026 21:59 | 49 | 69.69 |
| 10/16/2026 21:59 | 103 | 69.69 |
| 10/16/2026 21:59 | 200 | 69.69 |
| 10/16/2026 21:59 | 32 | 69.69 |
| 10/16/2026 21:59 | 59 | 69.70 |
| 10/16/2026 21:59 | 15 | 69.69 |
| 10/16/2026 21:59 | 100 | 69.69 |
| 10/16/2026 21:59 | 48 | 69.68 |
| 10/16/2026 21:59 | 1 | 69.68 |
| 10/16/2026 21:59 | 99 | 69.68 |
| 10/16/2026 21:59 | 1 | 69.68 |
| 10/16/2026 21:59 | 15 | 69.75 |
| 10/16/2026 21:59 | 49 | 69.72 |
| 10/16/2026 21:59 | 100 | 69.72 |
| 10/16/2026 21:59 | 100 | 69.825 |
| 10/16/2026 21:59 | 41 | 69.80 |
| 10/16/2026 21:58 | 41 | 69.80 |
| 10/16/2026 21:58 | 12 | 69.67 |
| 10/16/2026 21:58 | 2 | 69.75 |
| 10/16/2026 21:58 | 33 | 69.74 |
| 10/16/2026 21:58 | 6 | 69.74 |
| 10/16/2026 21:58 | 100 | 69.69 |
| 10/16/2026 21:58 | 49 | 69.78 |
| 10/16/2026 21:58 | 51 | 69.69 |
| 10/16/2026 21:58 | 49 | 69.69 |
| 10/16/2026 21:58 | 19 | 69.69 |
| 10/16/2026 21:58 | 15 | 69.69 |
| 10/16/2026 21:58 | 85 | 69.69 |
| 10/16/2026 21:58 | 15 | 69.69 |
| 10/16/2026 21:58 | 4 | 69.69 |
| 10/16/2026 21:58 | 47 | 69.68 |
| 10/16/2026 21:58 | 35 | 69.68 |
| 10/16/2026 21:58 | 100 | 69.68 |
| 10/16/2026 21:58 | 65 | 69.68 |
| 10/16/2026 21:58 | 35 | 69.68 |
| 10/16/2026 21:58 | 71 | 69.68 |
| 10/16/2026 21:58 | 29 | 69.68 |
| 10/16/2026 21:58 | 100 | 69.68 |
| 10/16/2026 21:58 | 100 | 69.68 |
| 10/16/2026 21:58 | 99 | 69.68 |
| 10/16/2026 21:58 | 1 | 69.68 |
| 10/16/2026 21:58 | 100 | 69.68 |
| 10/16/2026 21:58 | 20 | 69.68 |
| 10/16/2026 21:58 | 37 | 69.68 |
| 10/16/2026 21:58 | 9 | 69.68 |
| 10/16/2026 21:58 | 91 | 69.68 |
| 10/16/2026 21:58 | 20 | 69.68 |
| 10/16/2026 21:58 | 21 | 69.68 |
| 10/16/2026 21:58 | 100 | 69.68 |
| 10/16/2026 21:58 | 1 | 69.64 |
| 10/16/2026 21:58 | 4 | 69.64 |
| 10/16/2026 21:58 | 100 | 69.64 |
| 10/16/2026 21:58 | 17 | 69.69 |
| 10/16/2026 21:58 | 4 | 69.665 |
| 10/16/2026 21:58 | 8 | 69.65 |
| 10/16/2026 21:58 | 5 | 69.65 |
| 10/16/2026 21:58 | 101 | 69.69 |
| 10/16/2026 21:58 | 1 | 69.64 |
| 10/16/2026 21:58 | 14 | 69.62 |
| 10/16/2026 21:58 | 14 | 69.62 |
| 10/16/2026 21:58 | 4 | 69.62 |
| 10/16/2026 21:58 | 32 | 69.62 |
| 10/16/2026 21:58 | 100 | 69.62 |
| 10/16/2026 21:58 | 2 | 69.615 |
| 10/16/2026 21:58 | 1 | 69.615 |
| 10/16/2026 21:58 | 1 | 69.615 |
| 10/16/2026 21:58 | 1 | 69.615 |
| 10/16/2026 21:58 | 1 | 69.615 |
| 10/16/2026 21:58 | 59 | 69.61 |
| 10/16/2026 21:58 | 41 | 69.615 |
| 10/16/2026 21:58 | 8 | 69.615 |
| 10/16/2026 21:58 | 200 | 69.61 |
| 10/16/2026 21:58 | 100 | 69.61 |
| 10/16/2026 21:58 | 100 | 69.61 |
| 10/16/2026 21:58 | 100 | 69.61 |
| 10/16/2026 21:58 | 100 | 69.61 |
| 10/16/2026 21:58 | 100 | 69.61 |
| 10/16/2026 21:58 | 41 | 69.61 |
| 10/16/2026 21:58 | 15 | 69.61 |
| 10/16/2026 21:58 | 56 | 69.61 |
| 10/16/2026 21:58 | 100 | 69.61 |
| 10/16/2026 21:58 | 100 | 69.61 |
| 10/16/2026 21:58 | 41 | 69.65 |
| 10/16/2026 21:58 | 100 | 69.62 |
| 10/16/2026 21:58 | 2 | 69.655 |
| 10/16/2026 21:58 | 28 | 69.655 |
| 10/16/2026 21:58 | 100 | 69.655 |
| 10/16/2026 21:57 | 1 | 69.67 |
| 10/16/2026 21:57 | 28 | 69.61 |
| 10/16/2026 21:57 | 41 | 69.73 |
| 10/16/2026 21:57 | 210 | 69.61 |
| 10/16/2026 21:57 | 90 | 69.62 |
| 10/16/2026 21:57 | 100 | 69.62 |
| 10/16/2026 21:57 | 132 | 69.62 |
| 10/16/2026 21:57 | 90 | 69.62 |
| 10/16/2026 21:57 | 90 | 69.63 |
| 10/16/2026 21:57 | 90 | 69.64 |
| 10/16/2026 21:57 | 100 | 69.72 |
| 10/16/2026 21:57 | 10 | 69.72 |
| 10/16/2026 21:56 | 36 | 69.80 |
| 10/16/2026 21:56 | 64 | 69.80 |
| 10/16/2026 21:56 | 91 | 69.81 |
| 10/16/2026 21:56 | 9 | 69.81 |
| 10/16/2026 21:56 | 9 | 69.81 |
| 10/16/2026 21:56 | 10 | 69.81 |
| 10/16/2026 21:56 | 1 | 69.82 |
| 10/16/2026 21:56 | 10 | 69.82 |
| 10/16/2026 21:56 | 5 | 69.82 |
| 10/16/2026 21:56 | 20 | 69.82 |
| 10/16/2026 21:56 | 6 | 69.82 |
| 10/16/2026 21:56 | 2 | 69.82 |
| 10/16/2026 21:56 | 16 | 69.82 |
| 10/16/2026 21:56 | 100 | 69.82 |
| 10/16/2026 21:56 | 100 | 69.82 |
| 10/16/2026 21:56 | 100 | 69.83 |
| 10/16/2026 21:56 | 10 | 69.995 |
| 10/16/2026 21:56 | 41 | 69.995 |
| 10/16/2026 21:56 | 41 | 69.995 |
| 10/16/2026 21:56 | 10 | 70.10 |
| 10/16/2026 21:56 | 90 | 70.09 |
| 10/16/2026 21:56 | 10 | 70.01 |
| 10/16/2026 21:56 | 90 | 69.99 |
| 10/16/2026 21:55 | 50 | 69.84 |
| 10/16/2026 21:55 | 100 | 69.85 |
| 10/16/2026 21:55 | 100 | 69.92 |
| 10/16/2026 21:55 | 100 | 69.92 |
| 10/16/2026 21:55 | 200 | 70.11 |
| 10/16/2026 21:55 | 25 | 70.05 |
| 10/16/2026 21:55 | 13 | 70.05 |
| 10/16/2026 21:55 | 27 | 70.03 |
| 10/16/2026 21:55 | 100 | 70.03 |
| 10/16/2026 21:55 | 18 | 70.03 |
| 10/16/2026 21:55 | 37 | 70.02 |
| 10/16/2026 21:55 | 563 | 70.02 |
| 10/16/2026 21:55 | 100 | 70.01 |
| 10/16/2026 21:55 | 95 | 70.01 |
| 10/16/2026 21:54 | 10 | 69.83 |
| 10/16/2026 21:54 | 275 | 69.97 |
| 10/16/2026 21:54 | 325 | 69.97 |
| 10/16/2026 21:54 | 95 | 69.85 |
| 10/16/2026 21:54 | 100 | 70.00 |
| 10/16/2026 21:54 | 1 | 70.00 |
| 10/16/2026 21:54 | 3 | 69.79 |
| 10/16/2026 21:54 | 25 | 69.845 |
| 10/16/2026 21:54 | 25 | 69.845 |
| 10/16/2026 21:53 | 3 | 69.845 |
| 10/16/2026 21:52 | 25 | 69.785 |
| 10/16/2026 21:52 | 25 | 69.785 |
| 10/16/2026 21:52 | 25 | 69.785 |
| 10/16/2026 21:52 | 25 | 69.785 |
| 10/16/2026 21:50 | 2 | 69.86 |
| 10/16/2026 21:50 | 26 | 69.76 |
| 10/16/2026 21:50 | 100 | 69.76 |
| 10/16/2026 21:50 | 33 | 69.69 |
| 10/16/2026 21:50 | 10 | 69.69 |
| 10/16/2026 21:50 | 100 | 69.68 |
| 10/16/2026 21:49 | 10 | 69.60 |
| 10/16/2026 21:49 | 10 | 69.60 |
| 10/16/2026 21:48 | 9 | 69.66 |
| 10/16/2026 21:46 | 212 | 69.57 |
| 10/16/2026 21:46 | 100 | 69.58 |
| 10/16/2026 21:46 | 25 | 69.595 |
| 10/16/2026 21:45 | 30 | 69.72 |
| 10/16/2026 21:45 | 17 | 69.69 |
| 10/16/2026 21:45 | 1 | 69.64 |
| 10/16/2026 21:45 | 10 | 69.62 |
| 10/16/2026 21:45 | 30 | 69.62 |
| 10/16/2026 21:45 | 100 | 69.62 |
| 10/16/2026 21:45 | 28 | 69.62 |
| 10/16/2026 21:45 | 100 | 69.61 |
| 10/16/2026 21:44 | 29 | 69.57 |
| 10/16/2026 21:44 | 30 | 69.58 |
| 10/16/2026 21:44 | 30 | 69.58 |
| 10/16/2026 21:44 | 29 | 69.58 |
| 10/16/2026 21:44 | 36 | 69.58 |
| 10/16/2026 21:43 | 24 | 69.58 |
| 10/16/2026 21:42 | 53 | 69.59 |
| 10/16/2026 21:42 | 90 | 69.60 |
| 10/16/2026 21:42 | 10 | 69.65 |
| 10/16/2026 21:42 | 100 | 69.65 |
| 10/16/2026 21:42 | 100 | 69.65 |
| 10/16/2026 21:39 | 60 | 69.72 |
| 10/16/2026 21:38 | 90 | 69.72 |
| 10/16/2026 21:38 | 90 | 69.72 |
| 10/16/2026 21:36 | 28 | 69.66 |
| 10/16/2026 21:30 | 25 | 69.77 |
| 10/16/2026 21:29 | 1 | 69.74 |
| 10/16/2026 21:29 | 2 | 69.72 |
| 10/16/2026 21:29 | 2 | 69.72 |
| 10/16/2026 21:29 | 2 | 69.72 |
| 10/16/2026 21:28 | 2 | 69.72 |
| 10/16/2026 21:27 | 3 | 69.73 |
| 10/16/2026 21:27 | 2 | 69.775 |
| 10/16/2026 21:26 | 2 | 69.70 |
| 10/16/2026 21:25 | 2 | 69.71 |
| 10/16/2026 21:25 | 25 | 69.775 |
| 10/16/2026 21:24 | 2 | 69.68 |
| 10/16/2026 21:22 | 2 | 69.68 |
| 10/16/2026 21:21 | 4 | 69.705 |
| 10/16/2026 21:21 | 2 | 69.705 |
| 10/16/2026 21:20 | 6 | 69.71 |
| 10/16/2026 21:20 | 57 | 69.71 |
| 10/16/2026 21:20 | 16 | 69.71 |
| 10/16/2026 21:20 | 2 | 69.71 |
| 10/16/2026 21:19 | 19 | 69.715 |
| 10/16/2026 21:18 | 33 | 69.62 |
| 10/16/2026 21:18 | 67 | 69.62 |
| 10/16/2026 21:14 | 25 | 69.75 |
| 10/16/2026 21:14 | 75 | 69.75 |
| 10/16/2026 21:14 | 25 | 69.74 |
| 10/16/2026 21:14 | 1 | 69.72 |
| 10/16/2026 21:14 | 2 | 69.71 |
| 10/16/2026 21:14 | 13 | 69.69 |
| 10/16/2026 21:14 | 100 | 69.69 |
| 10/16/2026 21:12 | 4 | 69.63 |
| 10/16/2026 21:07 | 133 | 69.51 |
| 10/16/2026 21:01 | 22 | 69.81 |
| 10/16/2026 21:00 | 22 | 69.75 |
| 10/16/2026 20:59 | 112 | 69.63 |
| 10/16/2026 20:59 | 100 | 69.61 |
| 10/16/2026 20:59 | 25 | 69.61 |
| 10/16/2026 20:59 | 25 | 69.61 |
| 10/16/2026 20:59 | 25 | 69.61 |
| 10/16/2026 20:59 | 25 | 69.61 |
| 10/16/2026 20:53 | 75 | 69.585 |
| 10/16/2026 20:53 | 25 | 69.585 |
| 10/16/2026 20:53 | 100 | 69.55 |
| 10/16/2026 20:44 | 25 | 69.59 |
| 10/16/2026 20:42 | 7 | 69.57 |
| 10/16/2026 20:41 | 10 | 69.55 |
| 10/16/2026 20:41 | 90 | 69.56 |
| 10/16/2026 20:34 | 3 | 69.74 |
| 10/16/2026 20:34 | 20 | 69.74 |
| 10/16/2026 20:31 | 54 | 69.63 |
| 10/16/2026 20:31 | 40 | 69.63 |
| 10/16/2026 20:31 | 46 | 69.66 |
| 10/16/2026 20:31 | 23 | 69.66 |
| 10/16/2026 20:31 | 14 | 69.66 |
| 10/16/2026 20:30 | 2 | 69.66 |
| 10/16/2026 20:30 | 22 | 69.66 |
| 10/16/2026 20:30 | 1 | 69.70 |
| 10/16/2026 20:30 | 14 | 69.69 |
| 10/16/2026 20:29 | 60 | 69.72 |
| 10/16/2026 20:29 | 31 | 69.74 |
| 10/16/2026 20:29 | 23 | 69.74 |
| 10/16/2026 20:29 | 7 | 69.74 |
| 10/16/2026 20:28 | 21 | 69.74 |
| 10/16/2026 20:28 | 2 | 69.75 |
| 10/16/2026 20:28 | 1 | 69.75 |
| 10/16/2026 20:27 | 10 | 69.75 |
| 10/16/2026 20:27 | 7 | 69.75 |
| 10/16/2026 20:27 | 3 | 69.75 |
| 10/16/2026 20:27 | 5 | 69.77 |
| 10/16/2026 20:26 | 7 | 69.75 |
| 10/16/2026 20:26 | 18 | 69.74 |
| 10/16/2026 20:25 | 100 | 69.90 |
| 10/16/2026 20:10 | 1 | 69.75 |
| 10/16/2026 20:08 | 1 | 69.72 |
| 10/16/2026 20:07 | 3 | 69.75 |
| 10/16/2026 20:04 | 1 | 69.74 |
| 10/16/2026 20:04 | 1 | 69.74 |
| 10/16/2026 20:04 | 16 | 69.71 |
| 10/16/2026 19:59 | 40 | 69.75 |
| 10/16/2026 19:58 | 11 | 69.74 |
| 10/16/2026 19:58 | 1 | 69.73 |
| 10/16/2026 19:58 | 16 | 69.72 |
| 10/16/2026 19:58 | 9 | 69.73 |
| 10/16/2026 19:58 | 9 | 69.73 |
| 10/16/2026 19:58 | 11 | 69.73 |
| 10/16/2026 19:57 | 1 | 69.74 |
| 10/16/2026 19:57 | 29 | 69.74 |
| 10/16/2026 19:57 | 1 | 69.75 |
| 10/16/2026 19:53 | 1 | 69.87 |
| 10/16/2026 19:53 | 1 | 69.87 |
| 10/16/2026 19:53 | 1 | 69.87 |
| 10/16/2026 19:52 | 1 | 69.86 |
| 10/16/2026 19:52 | 8 | 69.88 |
| 10/16/2026 19:51 | 46 | 69.79 |
| 10/16/2026 19:51 | 8 | 69.79 |
| 10/16/2026 19:51 | 54 | 69.81 |
| 10/16/2026 19:47 | 31 | 69.85 |
| 10/16/2026 19:47 | 80 | 69.86 |
| 10/16/2026 19:47 | 58 | 69.87 |
| 10/16/2026 19:47 | 42 | 69.87 |
| 10/16/2026 19:47 | 50 | 69.88 |
| 10/16/2026 19:46 | 4 | 69.95 |
| 10/16/2026 19:46 | 2 | 69.95 |
| 10/16/2026 19:46 | 1 | 69.98 |
| 10/16/2026 19:45 | 1 | 69.98 |
| 10/16/2026 19:45 | 1 | 69.98 |
| 10/16/2026 19:44 | 1 | 69.98 |
| 10/16/2026 19:44 | 1 | 69.98 |
| 10/16/2026 19:43 | 1 | 69.98 |
| 10/16/2026 19:43 | 1 | 69.95 |
| 10/16/2026 19:42 | 1 | 69.99 |
| 10/16/2026 19:41 | 40 | 70.15 |
| 10/16/2026 19:40 | 34 | 70.025 |
| 10/16/2026 19:38 | 33 | 70.08 |
| 10/16/2026 19:38 | 40 | 70.24 |
| 10/16/2026 19:38 | 39 | 70.24 |
| 10/16/2026 19:38 | 42 | 70.24 |
| 10/16/2026 19:38 | 100 | 70.23 |
| 10/16/2026 19:38 | 67 | 70.23 |
| 10/16/2026 19:38 | 30 | 70.23 |
| 10/16/2026 19:38 | 12 | 70.09 |
| 10/16/2026 19:37 | 3 | 70.23 |
| 10/16/2026 19:37 | 70 | 70.23 |
| 10/16/2026 19:37 | 4 | 70.23 |
| 10/16/2026 19:37 | 100 | 70.22 |
| 10/16/2026 19:37 | 33 | 70.17 |
| 10/16/2026 19:37 | 54 | 70.17 |
| 10/16/2026 19:37 | 100 | 70.15 |
| 10/16/2026 19:37 | 100 | 70.15 |
| 10/16/2026 19:37 | 100 | 70.15 |
| 10/16/2026 19:37 | 121 | 70.15 |
| 10/16/2026 19:37 | 100 | 70.15 |
| 10/16/2026 19:37 | 78 | 70.15 |
| 10/16/2026 19:37 | 29 | 70.15 |
| 10/16/2026 19:37 | 14 | 70.15 |
| 10/16/2026 19:37 | 100 | 70.15 |
| 10/16/2026 19:37 | 7 | 70.15 |
| 10/16/2026 19:36 | 100 | 70.18 |
| 10/16/2026 19:36 | 1 | 70.24 |
| 10/16/2026 19:35 | 6 | 70.26 |
| 10/16/2026 19:35 | 11 | 70.21 |
| 10/16/2026 19:35 | 140 | 70.21 |
| 10/16/2026 19:35 | 38 | 70.19 |
| 10/16/2026 19:35 | 68 | 70.15 |
| 10/16/2026 19:35 | 100 | 70.16 |
| 10/16/2026 19:35 | 25 | 70.15 |
| 10/16/2026 19:35 | 1 | 70.15 |
| 10/16/2026 19:35 | 24 | 70.085 |
| 10/16/2026 19:31 | 97 | 70.13 |
| 10/16/2026 19:31 | 3 | 70.13 |
| 10/16/2026 19:31 | 97 | 70.12 |
| 10/16/2026 19:31 | 3 | 70.12 |
| 10/16/2026 19:31 | 100 | 70.12 |
| 10/16/2026 19:29 | 26 | 70.02 |
| 10/16/2026 19:27 | 54 | 69.99 |
| 10/16/2026 19:27 | 41 | 69.99 |
| 10/16/2026 19:27 | 5 | 69.99 |
| 10/16/2026 19:22 | 21 | 69.85 |
| 10/16/2026 19:20 | 19 | 69.90 |
| 10/16/2026 19:20 | 5 | 69.90 |
| 10/16/2026 19:19 | 6 | 69.90 |
| 10/16/2026 19:18 | 3 | 69.90 |
| 10/16/2026 19:18 | 8 | 69.96 |
| 10/16/2026 19:18 | 3 | 69.96 |
| 10/16/2026 19:17 | 40 | 69.96 |
| 10/16/2026 19:17 | 8 | 69.96 |
| 10/16/2026 19:17 | 24 | 69.96 |
| 10/16/2026 19:17 | 7 | 69.96 |
| 10/16/2026 19:17 | 31 | 69.96 |
| 10/16/2026 19:16 | 20 | 70.07 |
| 10/16/2026 19:16 | 31 | 70.07 |
| 10/16/2026 19:16 | 22 | 69.955 |
| 10/16/2026 19:16 | 1 | 69.96 |
| 10/16/2026 19:16 | 6 | 69.96 |
| 10/16/2026 19:16 | 100 | 70.00 |
| 10/16/2026 19:16 | 1 | 70.00 |
| 10/16/2026 19:16 | 100 | 70.01 |
| 10/16/2026 19:16 | 143 | 70.06 |
| 10/16/2026 19:16 | 1 | 70.06 |
| 10/16/2026 19:16 | 1 | 70.07 |
| 10/16/2026 19:16 | 1 | 70.07 |
| 10/16/2026 19:16 | 1 | 70.07 |
| 10/16/2026 19:16 | 16 | 70.07 |
| 10/16/2026 19:16 | 17 | 70.10 |
| 10/16/2026 18:48 | 1 | 70.30 |
| 10/16/2026 18:48 | 9 | 70.32 |
| 10/16/2026 18:48 | 33 | 70.36 |
| 10/16/2026 18:48 | 100 | 70.40 |
| 10/16/2026 18:48 | 33 | 70.43 |
| 10/16/2026 18:48 | 167 | 70.43 |
| 10/16/2026 18:48 | 89 | 70.44 |
| 10/16/2026 18:48 | 11 | 70.44 |
| 10/16/2026 18:35 | 1 | 70.45 |
| 10/16/2026 18:35 | 29 | 70.45 |
| 10/16/2026 18:35 | 3 | 70.46 |
| 10/16/2026 18:34 | 5 | 70.46 |
| 10/16/2026 18:30 | 4 | 70.60 |
| 10/16/2026 18:30 | 5 | 70.60 |
| 10/16/2026 18:19 | 10 | 70.65 |
| 10/16/2026 18:19 | 9 | 70.62 |
| 10/16/2026 18:17 | 9 | 70.62 |
| 10/16/2026 18:16 | 9 | 70.67 |
| 10/16/2026 18:15 | 3 | 70.80 |
| 10/16/2026 18:15 | 100 | 70.80 |
| 10/16/2026 18:15 | 100 | 70.80 |
| 10/16/2026 18:13 | 15 | 70.72 |
| 10/16/2026 18:13 | 58 | 70.72 |
| 10/16/2026 18:13 | 1 | 70.72 |
| 10/16/2026 18:13 | 37 | 70.72 |
| 10/16/2026 18:13 | 69 | 70.72 |
| 10/16/2026 18:13 | 100 | 70.72 |
| 10/16/2026 18:13 | 100 | 70.72 |
| 10/16/2026 18:13 | 38 | 70.71 |
| 10/16/2026 18:13 | 5 | 70.71 |
| 10/16/2026 18:13 | 57 | 70.71 |
| 10/16/2026 18:13 | 50 | 70.71 |
| 10/16/2026 18:13 | 200 | 70.71 |
| 10/16/2026 18:10 | 3 | 70.575 |
| 10/16/2026 18:10 | 16 | 70.575 |
| 10/16/2026 18:09 | 9 | 70.575 |
| 10/16/2026 18:09 | 9 | 70.55 |
| 10/16/2026 18:08 | 90 | 70.56 |
| 10/16/2026 18:08 | 20 | 70.57 |
| 10/16/2026 18:08 | 57 | 70.575 |
| 10/16/2026 18:08 | 20 | 70.61 |
| 10/16/2026 18:08 | 8 | 70.62 |
| 10/16/2026 17:54 | 42 | 70.69 |
| 10/16/2026 17:54 | 1 | 70.78 |
| 10/16/2026 17:54 | 3 | 70.78 |
| 10/16/2026 17:51 | 4 | 70.78 |
| 10/16/2026 17:51 | 3 | 70.82 |
| 10/16/2026 17:51 | 1 | 70.82 |
| 10/16/2026 17:51 | 12 | 70.83 |
| 10/16/2026 17:51 | 3 | 70.83 |
| 10/16/2026 17:41 | 9 | 71.01 |
| 10/16/2026 17:41 | 3 | 71.02 |
| 10/16/2026 17:40 | 9 | 71.02 |
| 10/16/2026 17:40 | 100 | 71.12 |
| 10/16/2026 17:39 | 32 | 71.00 |
| 10/16/2026 17:35 | 6 | 70.97 |
| 10/16/2026 17:35 | 1 | 70.97 |
| 10/16/2026 17:34 | 1 | 70.955 |
| 10/16/2026 17:34 | 1 | 70.955 |
| 10/16/2026 17:33 | 1 | 70.955 |
| 10/16/2026 17:33 | 1 | 70.96 |
| 10/16/2026 17:30 | 2 | 70.96 |
| 10/16/2026 17:28 | 100 | 70.945 |
| 10/16/2026 17:27 | 12 | 70.94 |
| 10/16/2026 17:27 | 2 | 70.94 |
| 10/16/2026 17:27 | 3 | 70.95 |
| 10/16/2026 17:25 | 1 | 70.72 |
| 10/16/2026 17:22 | 50 | 70.79 |
| 10/16/2026 17:22 | 100 | 70.82 |
| 10/16/2026 17:22 | 13 | 70.82 |
| 10/16/2026 17:22 | 85 | 70.82 |
| 10/16/2026 17:22 | 90 | 70.83 |
| 10/16/2026 17:22 | 50 | 70.87 |
| 10/16/2026 17:12 | 60 | 70.94 |
| 10/16/2026 17:12 | 31 | 70.94 |
| 10/16/2026 17:12 | 60 | 70.94 |
| 10/16/2026 17:12 | 9 | 70.94 |
| 10/16/2026 17:12 | 2 | 70.94 |
| 10/16/2026 17:12 | 12 | 70.94 |
| 10/16/2026 17:11 | 100 | 70.88 |
| 10/16/2026 17:10 | 1 | 70.85 |
| 10/16/2026 17:06 | 100 | 71.04 |
| 10/16/2026 17:05 | 2 | 71.10 |
| 10/16/2026 17:03 | 25 | 71.15 |
| 10/16/2026 17:03 | 25 | 71.15 |
| 10/16/2026 17:03 | 25 | 71.15 |
| 10/16/2026 16:59 | 27 | 71.30 |
| 10/16/2026 16:59 | 1 | 71.13 |
| 10/16/2026 16:59 | 1 | 71.13 |
| 10/16/2026 16:59 | 1 | 71.13 |
| 10/16/2026 16:51 | 1 | 71.21 |
| 10/16/2026 16:51 | 3 | 71.21 |
| 10/16/2026 16:51 | 100 | 71.21 |
| 10/16/2026 16:51 | 100 | 71.22 |
| 10/16/2026 16:48 | 12 | 71.33 |
| 10/16/2026 16:37 | 168 | 71.35 |
| 10/16/2026 16:33 | 5 | 71.31 |
| 10/16/2026 16:33 | 4 | 71.30 |
| 10/16/2026 16:33 | 15 | 71.30 |
| 10/16/2026 16:33 | 24 | 71.30 |
| 10/16/2026 16:33 | 18 | 71.29 |
| 10/16/2026 16:33 | 82 | 71.29 |
| 10/16/2026 16:32 | 25 | 71.26 |
| 10/16/2026 16:32 | 25 | 71.26 |
| 10/16/2026 16:32 | 25 | 71.26 |
| 10/16/2026 16:32 | 25 | 71.26 |
| 10/16/2026 16:32 | 25 | 71.26 |
| 10/16/2026 16:32 | 25 | 71.26 |
| 10/16/2026 16:32 | 25 | 71.26 |
| 10/16/2026 16:31 | 25 | 71.26 |
| 10/16/2026 16:31 | 100 | 71.24 |
| 10/16/2026 16:31 | 1 | 71.23 |
| 10/16/2026 16:31 | 8 | 71.10 |
| 10/16/2026 16:29 | 20 | 71.21 |
| 10/16/2026 16:29 | 1 | 71.20 |
| 10/16/2026 16:29 | 1 | 71.20 |
| 10/16/2026 16:29 | 8 | 71.30 |
| 10/16/2026 16:29 | 20 | 71.31 |
| 10/16/2026 16:29 | 90 | 71.20 |
| 10/16/2026 16:29 | 17 | 71.20 |
| 10/16/2026 16:29 | 90 | 71.21 |
| 10/16/2026 16:29 | 4 | 71.21 |
| 10/16/2026 16:20 | 16 | 71.18 |
| 10/16/2026 16:20 | 4 | 71.18 |
| 10/16/2026 16:20 | 25 | 71.19 |
| 10/16/2026 16:20 | 25 | 71.19 |
| 10/16/2026 16:20 | 25 | 71.19 |
| 10/16/2026 16:20 | 25 | 71.19 |
| 10/16/2026 16:19 | 4 | 71.19 |
| 10/16/2026 16:06 | 17 | 71.29 |
| 10/16/2026 16:04 | 1 | 71.28 |
| 10/16/2026 16:04 | 48 | 71.31 |
| 10/16/2026 16:04 | 7 | 71.31 |
| 10/16/2026 16:04 | 100 | 71.31 |
| 10/16/2026 16:04 | 100 | 71.31 |
| 10/16/2026 16:02 | 1 | 71.515 |
| 10/16/2026 15:59 | 1 | 71.22 |
| 10/16/2026 15:53 | 1 | 71.03 |
| 10/16/2026 15:52 | 25 | 70.92 |
| 10/16/2026 15:51 | 100 | 70.90 |
| 10/16/2026 15:51 | 1 | 70.94 |
| 10/16/2026 15:51 | 3 | 70.94 |
| 10/16/2026 15:51 | 3 | 70.94 |
| 10/16/2026 15:51 | 1 | 71.00 |
| 10/16/2026 15:50 | 4 | 71.11 |
| 10/16/2026 15:50 | 8 | 71.15 |
| 10/16/2026 15:50 | 20 | 71.15 |
| 10/16/2026 15:50 | 99 | 71.20 |
| 10/16/2026 15:50 | 5 | 71.21 |
| 10/16/2026 15:49 | 7 | 71.21 |
| 10/16/2026 15:49 | 1 | 71.20 |
| 10/16/2026 15:49 | 22 | 71.22 |
| 10/16/2026 15:49 | 3 | 71.24 |
| 10/16/2026 15:49 | 25 | 71.24 |
| 10/16/2026 15:49 | 75 | 71.25 |
| 10/16/2026 15:49 | 25 | 71.25 |
| 10/16/2026 15:49 | 100 | 71.25 |
| 10/16/2026 15:45 | 2 | 71.70 |
| 10/16/2026 15:45 | 4 | 71.70 |
| 10/16/2026 15:45 | 98 | 71.70 |
| 10/16/2026 15:45 | 100 | 71.68 |
| 10/16/2026 15:45 | 2 | 71.70 |
| 10/16/2026 15:45 | 100 | 71.69 |
| 10/16/2026 15:45 | 100 | 71.69 |
| 10/16/2026 15:45 | 20 | 71.65 |
| 10/16/2026 15:45 | 15 | 71.63 |
| 10/16/2026 15:39 | 100 | 71.38 |
| 10/16/2026 15:39 | 33 | 71.38 |
| 10/16/2026 15:37 | 100 | 71.38 |
| 10/16/2026 15:36 | 25 | 71.38 |
| 10/16/2026 15:36 | 60 | 71.30 |
| 10/16/2026 15:30 | 895 | 71.02 |
| 10/16/2026 15:30 | 34 | 70.91 |
| 10/16/2026 15:30 | 1 | 70.91 |
| 10/16/2026 10:25 | 55 | 72.30 |
| 10/16/2026 10:25 | 50 | 72.30 |
| 10/16/2026 10:24 | 50 | 72.30 |
| 10/16/2026 10:24 | 50 | 72.30 |
| 10/16/2026 10:24 | 50 | 72.30 |
| 10/16/2026 10:24 | 50 | 72.40 |
| 10/16/2026 10:23 | 50 | 72.40 |
| 10/16/2026 10:23 | 50 | 72.40 |