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 |
|---|---|---|---|---|
|
141.69
+0.75
(
+0.53% )
|
141.71
|
200 |
141.82
|
1,400 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 141.69 |
| 10/16/2026 23:20 | � | 141.69 |
| 10/16/2026 22:30 | � | 141.69 |
| 10/16/2026 22:00 | � | 141.69 |
| 10/16/2026 22:00 | 29503 | 141.69 |
| 10/16/2026 22:00 | 83 | 141.71 |
| 10/16/2026 22:00 | 1 | 141.71 |
| 10/16/2026 22:00 | 4 | 141.72 |
| 10/16/2026 22:00 | 103 | 141.72 |
| 10/16/2026 21:59 | 100 | 141.82 |
| 10/16/2026 21:59 | 1 | 141.82 |
| 10/16/2026 21:59 | 1 | 141.76 |
| 10/16/2026 21:59 | 1 | 141.725 |
| 10/16/2026 21:59 | 5 | 141.72 |
| 10/16/2026 21:59 | 35 | 141.725 |
| 10/16/2026 21:59 | 100 | 141.75 |
| 10/16/2026 21:59 | 1 | 141.76 |
| 10/16/2026 21:59 | 1 | 141.76 |
| 10/16/2026 21:59 | 1 | 141.76 |
| 10/16/2026 21:59 | 1 | 141.74 |
| 10/16/2026 21:59 | 1 | 141.725 |
| 10/16/2026 21:59 | 1 | 141.725 |
| 10/16/2026 21:59 | 100 | 141.76 |
| 10/16/2026 21:59 | 1 | 141.725 |
| 10/16/2026 21:59 | 1 | 141.75 |
| 10/16/2026 21:59 | 1 | 141.75 |
| 10/16/2026 21:59 | 1 | 141.725 |
| 10/16/2026 21:59 | 1 | 141.76 |
| 10/16/2026 21:59 | 1 | 141.76 |
| 10/16/2026 21:59 | 28 | 141.75 |
| 10/16/2026 21:59 | 61 | 141.73 |
| 10/16/2026 21:59 | 100 | 141.78 |
| 10/16/2026 21:59 | 29 | 141.75 |
| 10/16/2026 21:59 | 2 | 141.74 |
| 10/16/2026 21:59 | 2 | 141.74 |
| 10/16/2026 21:59 | 6 | 141.80 |
| 10/16/2026 21:59 | 1 | 141.80 |
| 10/16/2026 21:59 | 69 | 141.82 |
| 10/16/2026 21:59 | 1 | 141.82 |
| 10/16/2026 21:59 | 2 | 141.82 |
| 10/16/2026 21:59 | 4 | 141.82 |
| 10/16/2026 21:59 | 9 | 141.82 |
| 10/16/2026 21:59 | 15 | 141.81 |
| 10/16/2026 21:59 | 23 | 141.81 |
| 10/16/2026 21:59 | 6 | 141.81 |
| 10/16/2026 21:59 | 12 | 141.81 |
| 10/16/2026 21:59 | 1 | 141.805 |
| 10/16/2026 21:59 | 23 | 141.805 |
| 10/16/2026 21:59 | 28 | 141.76 |
| 10/16/2026 21:59 | 1 | 141.81 |
| 10/16/2026 21:59 | 1 | 141.805 |
| 10/16/2026 21:59 | 14 | 141.805 |
| 10/16/2026 21:59 | 10 | 141.805 |
| 10/16/2026 21:59 | 3 | 141.805 |
| 10/16/2026 21:59 | 3 | 141.805 |
| 10/16/2026 21:59 | 10 | 141.805 |
| 10/16/2026 21:59 | 10 | 141.805 |
| 10/16/2026 21:59 | 7 | 141.80 |
| 10/16/2026 21:59 | 7 | 141.80 |
| 10/16/2026 21:59 | 49 | 141.79 |
| 10/16/2026 21:59 | 1 | 141.75 |
| 10/16/2026 21:59 | 7 | 141.75 |
| 10/16/2026 21:59 | 48 | 141.76 |
| 10/16/2026 21:59 | 3 | 141.79 |
| 10/16/2026 21:59 | 13 | 141.75 |
| 10/16/2026 21:59 | 1 | 141.77 |
| 10/16/2026 21:59 | 46 | 141.79 |
| 10/16/2026 21:59 | 29 | 141.75 |
| 10/16/2026 21:59 | 5 | 141.80 |
| 10/16/2026 21:59 | 30 | 141.795 |
| 10/16/2026 21:59 | 5 | 141.795 |
| 10/16/2026 21:59 | 3 | 141.80 |
| 10/16/2026 21:59 | 4 | 141.74 |
| 10/16/2026 21:59 | 33 | 141.79 |
| 10/16/2026 21:59 | 16 | 141.79 |
| 10/16/2026 21:59 | 4 | 141.74 |
| 10/16/2026 21:59 | 1 | 141.82 |
| 10/16/2026 21:59 | 22 | 141.68 |
| 10/16/2026 21:59 | 12 | 141.70 |
| 10/16/2026 21:59 | 17 | 141.90 |
| 10/16/2026 21:59 | 11 | 141.79 |
| 10/16/2026 21:59 | 1 | 141.70 |
| 10/16/2026 21:59 | 2 | 141.71 |
| 10/16/2026 21:59 | 4 | 141.70 |
| 10/16/2026 21:59 | 4 | 141.70 |
| 10/16/2026 21:59 | 4 | 141.70 |
| 10/16/2026 21:59 | 9 | 141.70 |
| 10/16/2026 21:59 | 51 | 141.71 |
| 10/16/2026 21:59 | 2 | 141.71 |
| 10/16/2026 21:59 | 4 | 141.71 |
| 10/16/2026 21:59 | 4 | 141.71 |
| 10/16/2026 21:59 | 4 | 141.71 |
| 10/16/2026 21:59 | 4 | 141.71 |
| 10/16/2026 21:59 | 4 | 141.71 |
| 10/16/2026 21:59 | 4 | 141.71 |
| 10/16/2026 21:59 | 34 | 141.71 |
| 10/16/2026 21:59 | 6 | 141.81 |
| 10/16/2026 21:59 | 4 | 141.70 |
| 10/16/2026 21:59 | 4 | 141.74 |
| 10/16/2026 21:59 | 4 | 141.70 |
| 10/16/2026 21:59 | 4 | 141.70 |
| 10/16/2026 21:59 | 1 | 141.81 |
| 10/16/2026 21:59 | 4 | 141.70 |
| 10/16/2026 21:59 | 3 | 141.75 |
| 10/16/2026 21:59 | 1 | 141.77 |
| 10/16/2026 21:59 | 4 | 141.77 |
| 10/16/2026 21:59 | 4 | 141.77 |
| 10/16/2026 21:59 | 4 | 141.85 |
| 10/16/2026 21:59 | 4 | 141.85 |
| 10/16/2026 21:59 | 4 | 141.85 |
| 10/16/2026 21:59 | 4 | 141.85 |
| 10/16/2026 21:59 | 4 | 141.85 |
| 10/16/2026 21:59 | 4 | 141.85 |
| 10/16/2026 21:59 | 4 | 141.85 |
| 10/16/2026 21:59 | 4 | 141.85 |
| 10/16/2026 21:59 | 4 | 141.85 |
| 10/16/2026 21:59 | 4 | 141.85 |
| 10/16/2026 21:59 | 5 | 141.86 |
| 10/16/2026 21:59 | 4 | 141.86 |
| 10/16/2026 21:59 | 4 | 141.86 |
| 10/16/2026 21:59 | 4 | 141.86 |
| 10/16/2026 21:59 | 4 | 141.86 |
| 10/16/2026 21:59 | 4 | 141.86 |
| 10/16/2026 21:59 | 4 | 141.86 |
| 10/16/2026 21:59 | 7 | 141.86 |
| 10/16/2026 21:59 | 5 | 141.93 |
| 10/16/2026 21:59 | 8 | 141.86 |
| 10/16/2026 21:59 | 13 | 141.86 |
| 10/16/2026 21:59 | 14 | 141.83 |
| 10/16/2026 21:59 | 14 | 141.83 |
| 10/16/2026 21:59 | 20 | 141.83 |
| 10/16/2026 21:59 | 11 | 141.83 |
| 10/16/2026 21:59 | 1 | 141.95 |
| 10/16/2026 21:59 | 2 | 141.98 |
| 10/16/2026 21:59 | 4 | 141.82 |
| 10/16/2026 21:59 | 4 | 141.82 |
| 10/16/2026 21:58 | 24 | 141.81 |
| 10/16/2026 21:58 | 23 | 141.81 |
| 10/16/2026 21:58 | 44 | 142.03 |
| 10/16/2026 21:58 | 3 | 142.02 |
| 10/16/2026 21:58 | 48 | 142.02 |
| 10/16/2026 21:58 | 50 | 142.00 |
| 10/16/2026 21:58 | 50 | 141.98 |
| 10/16/2026 21:58 | 100 | 141.85 |
| 10/16/2026 21:58 | 2 | 142.02 |
| 10/16/2026 21:58 | 50 | 142.00 |
| 10/16/2026 21:58 | 50 | 141.99 |
| 10/16/2026 21:58 | 21 | 141.98 |
| 10/16/2026 21:58 | 20 | 141.97 |
| 10/16/2026 21:58 | 21 | 141.96 |
| 10/16/2026 21:58 | 100 | 141.94 |
| 10/16/2026 21:58 | 100 | 141.79 |
| 10/16/2026 21:58 | 75 | 141.795 |
| 10/16/2026 21:58 | 2 | 141.78 |
| 10/16/2026 21:58 | 5 | 141.78 |
| 10/16/2026 21:58 | 4 | 141.74 |
| 10/16/2026 21:58 | 30 | 141.97 |
| 10/16/2026 21:58 | 20 | 141.97 |
| 10/16/2026 21:58 | 10 | 141.82 |
| 10/16/2026 21:58 | 5 | 141.74 |
| 10/16/2026 21:58 | 17 | 141.73 |
| 10/16/2026 21:58 | 3 | 141.73 |
| 10/16/2026 21:56 | 13 | 141.79 |
| 10/16/2026 21:56 | 49 | 141.83 |
| 10/16/2026 21:56 | 20 | 141.83 |
| 10/16/2026 21:56 | 27 | 141.98 |
| 10/16/2026 21:56 | 50 | 141.93 |
| 10/16/2026 21:56 | 100 | 141.83 |
| 10/16/2026 21:56 | 15 | 141.75 |
| 10/16/2026 21:56 | 30 | 141.71 |
| 10/16/2026 21:56 | 10 | 141.76 |
| 10/16/2026 21:56 | 42 | 141.80 |
| 10/16/2026 21:56 | 20 | 141.88 |
| 10/16/2026 21:56 | 5 | 141.895 |
| 10/16/2026 21:56 | 39 | 141.89 |
| 10/16/2026 21:56 | 11 | 141.89 |
| 10/16/2026 21:56 | 50 | 141.885 |
| 10/16/2026 21:56 | 60 | 141.80 |
| 10/16/2026 21:56 | 3 | 141.81 |
| 10/16/2026 21:56 | 42 | 141.81 |
| 10/16/2026 21:56 | 3 | 141.81 |
| 10/16/2026 21:56 | 5 | 141.81 |
| 10/16/2026 21:56 | 20 | 141.81 |
| 10/16/2026 21:56 | 53 | 141.80 |
| 10/16/2026 21:56 | 20 | 141.80 |
| 10/16/2026 21:56 | 53 | 141.80 |
| 10/16/2026 21:56 | 60 | 141.80 |
| 10/16/2026 21:56 | 5 | 141.80 |
| 10/16/2026 21:56 | 73 | 141.80 |
| 10/16/2026 21:55 | 88 | 141.71 |
| 10/16/2026 21:55 | 6 | 141.80 |
| 10/16/2026 21:55 | 3 | 141.80 |
| 10/16/2026 21:55 | 26 | 141.79 |
| 10/16/2026 21:55 | 79 | 141.79 |
| 10/16/2026 21:55 | 50 | 141.79 |
| 10/16/2026 21:54 | 10 | 141.69 |
| 10/16/2026 21:54 | 38 | 141.69 |
| 10/16/2026 21:54 | 10 | 141.56 |
| 10/16/2026 21:54 | 10 | 141.57 |
| 10/16/2026 21:54 | 10 | 141.57 |
| 10/16/2026 21:54 | 10 | 141.57 |
| 10/16/2026 21:54 | 14 | 141.73 |
| 10/16/2026 21:54 | 20 | 141.74 |
| 10/16/2026 21:54 | 100 | 141.63 |
| 10/16/2026 21:54 | 100 | 141.63 |
| 10/16/2026 21:54 | 1 | 141.63 |
| 10/16/2026 21:54 | 6 | 141.67 |
| 10/16/2026 21:54 | 2 | 141.67 |
| 10/16/2026 21:54 | 2 | 141.67 |
| 10/16/2026 21:54 | 11 | 141.67 |
| 10/16/2026 21:54 | 2 | 141.88 |
| 10/16/2026 21:53 | 100 | 141.97 |
| 10/16/2026 21:51 | 1 | 141.89 |
| 10/16/2026 21:51 | 1 | 141.88 |
| 10/16/2026 21:50 | 1 | 141.85 |
| 10/16/2026 21:50 | 1 | 141.88 |
| 10/16/2026 21:49 | 1 | 141.88 |
| 10/16/2026 21:48 | 20 | 141.81 |
| 10/16/2026 21:48 | 80 | 141.81 |
| 10/16/2026 21:48 | 20 | 141.78 |
| 10/16/2026 21:48 | 12 | 141.78 |
| 10/16/2026 21:48 | 58 | 141.78 |
| 10/16/2026 21:48 | 30 | 141.77 |
| 10/16/2026 21:48 | 12 | 141.76 |
| 10/16/2026 21:48 | 2 | 141.76 |
| 10/16/2026 21:48 | 1 | 141.76 |
| 10/16/2026 21:48 | 10 | 141.76 |
| 10/16/2026 21:48 | 9 | 141.76 |
| 10/16/2026 21:48 | 81 | 141.76 |
| 10/16/2026 21:48 | 19 | 141.76 |
| 10/16/2026 21:48 | 100 | 141.75 |
| 10/16/2026 21:48 | 91 | 141.71 |
| 10/16/2026 21:48 | 28 | 141.71 |
| 10/16/2026 21:46 | 3 | 141.49 |
| 10/16/2026 21:44 | 1 | 141.54 |
| 10/16/2026 21:44 | 1 | 141.54 |
| 10/16/2026 21:44 | 24 | 141.55 |
| 10/16/2026 21:44 | 27 | 141.55 |
| 10/16/2026 21:43 | 12 | 141.60 |
| 10/16/2026 21:43 | 50 | 141.60 |
| 10/16/2026 21:43 | 100 | 141.60 |
| 10/16/2026 21:43 | 15 | 141.59 |
| 10/16/2026 21:43 | 100 | 141.59 |
| 10/16/2026 21:43 | 70 | 141.64 |
| 10/16/2026 21:43 | 2 | 141.66 |
| 10/16/2026 21:43 | 2 | 141.65 |
| 10/16/2026 21:43 | 27 | 141.60 |
| 10/16/2026 21:43 | 21 | 141.60 |
| 10/16/2026 21:43 | 2 | 141.60 |
| 10/16/2026 21:41 | 1 | 141.35 |
| 10/16/2026 21:41 | 35 | 141.35 |
| 10/16/2026 21:41 | 38 | 141.35 |
| 10/16/2026 21:41 | 3 | 141.35 |
| 10/16/2026 21:41 | 96 | 141.35 |
| 10/16/2026 21:41 | 100 | 141.35 |
| 10/16/2026 21:41 | 1 | 141.35 |
| 10/16/2026 21:41 | 6 | 141.35 |
| 10/16/2026 21:41 | 2 | 141.35 |
| 10/16/2026 21:41 | 1 | 141.39 |
| 10/16/2026 21:41 | 5 | 141.39 |
| 10/16/2026 21:41 | 40 | 141.40 |
| 10/16/2026 21:41 | 16 | 141.42 |
| 10/16/2026 21:41 | 1 | 141.47 |
| 10/16/2026 21:41 | 1 | 141.49 |
| 10/16/2026 21:40 | 1 | 141.49 |
| 10/16/2026 21:40 | 1 | 141.585 |
| 10/16/2026 21:36 | 6 | 141.64 |
| 10/16/2026 21:36 | 14 | 141.64 |
| 10/16/2026 21:36 | 100 | 141.65 |
| 10/16/2026 21:36 | 3 | 141.65 |
| 10/16/2026 21:36 | 100 | 141.65 |
| 10/16/2026 21:35 | 1 | 141.65 |
| 10/16/2026 21:35 | 19 | 141.64 |
| 10/16/2026 21:35 | 1 | 141.64 |
| 10/16/2026 21:35 | 14 | 141.62 |
| 10/16/2026 21:35 | 1 | 141.62 |
| 10/16/2026 21:35 | 5 | 141.62 |
| 10/16/2026 21:35 | 25 | 141.62 |
| 10/16/2026 21:35 | 100 | 141.62 |
| 10/16/2026 21:35 | 100 | 141.62 |
| 10/16/2026 21:35 | 10 | 141.55 |
| 10/16/2026 21:35 | 186 | 141.55 |
| 10/16/2026 21:26 | 8 | 141.38 |
| 10/16/2026 21:26 | 7 | 141.37 |
| 10/16/2026 21:25 | 1 | 141.42 |
| 10/16/2026 21:21 | 18 | 141.44 |
| 10/16/2026 21:14 | 2 | 141.44 |
| 10/16/2026 21:14 | 4 | 141.45 |
| 10/16/2026 21:13 | 10 | 141.46 |
| 10/16/2026 21:13 | 10 | 141.46 |
| 10/16/2026 21:10 | 4 | 141.60 |
| 10/16/2026 21:02 | 149 | 141.48 |
| 10/16/2026 21:02 | 13 | 141.435 |
| 10/16/2026 20:55 | 1 | 141.38 |
| 10/16/2026 20:55 | 15 | 141.41 |
| 10/16/2026 20:55 | 1 | 141.44 |
| 10/16/2026 20:55 | 10 | 141.44 |
| 10/16/2026 20:55 | 1 | 141.44 |
| 10/16/2026 20:55 | 1 | 141.44 |
| 10/16/2026 20:54 | 1 | 141.54 |
| 10/16/2026 20:52 | 1 | 141.49 |
| 10/16/2026 20:47 | 1 | 141.51 |
| 10/16/2026 20:47 | 4 | 141.51 |
| 10/16/2026 20:47 | 100 | 141.51 |
| 10/16/2026 20:47 | 2 | 141.51 |
| 10/16/2026 20:47 | 34 | 141.49 |
| 10/16/2026 20:45 | 80 | 141.39 |
| 10/16/2026 20:45 | 100 | 141.40 |
| 10/16/2026 20:43 | 10 | 141.425 |
| 10/16/2026 20:43 | 50 | 141.425 |
| 10/16/2026 20:43 | 6 | 141.44 |
| 10/16/2026 20:43 | 6 | 141.425 |
| 10/16/2026 20:43 | 1 | 141.40 |
| 10/16/2026 20:43 | 1 | 141.41 |
| 10/16/2026 20:43 | 10 | 141.42 |
| 10/16/2026 20:43 | 5 | 141.43 |
| 10/16/2026 20:43 | 8 | 141.44 |
| 10/16/2026 20:42 | 9 | 141.50 |
| 10/16/2026 20:41 | 6 | 141.50 |
| 10/16/2026 20:41 | 6 | 141.48 |
| 10/16/2026 20:41 | 6 | 141.48 |
| 10/16/2026 20:41 | 5 | 141.43 |
| 10/16/2026 20:41 | 8 | 141.44 |
| 10/16/2026 20:41 | 1 | 141.44 |
| 10/16/2026 20:38 | 1 | 141.54 |
| 10/16/2026 20:37 | 1 | 141.51 |
| 10/16/2026 20:32 | 64 | 141.57 |
| 10/16/2026 20:32 | 70 | 141.51 |
| 10/16/2026 20:31 | 2 | 141.42 |
| 10/16/2026 20:30 | 10 | 141.48 |
| 10/16/2026 20:30 | 7 | 141.48 |
| 10/16/2026 20:30 | 1 | 141.48 |
| 10/16/2026 20:28 | 8 | 141.52 |
| 10/16/2026 20:28 | 3 | 141.48 |
| 10/16/2026 20:28 | 1 | 141.48 |
| 10/16/2026 20:28 | 1 | 141.53 |
| 10/16/2026 20:28 | 49 | 141.53 |
| 10/16/2026 20:28 | 3 | 141.54 |
| 10/16/2026 20:28 | 1 | 141.54 |
| 10/16/2026 20:28 | 4 | 141.54 |
| 10/16/2026 20:28 | 1 | 141.54 |
| 10/16/2026 20:28 | 99 | 141.54 |
| 10/16/2026 20:28 | 1 | 141.61 |
| 10/16/2026 20:27 | 1 | 141.70 |
| 10/16/2026 20:24 | 1 | 141.69 |
| 10/16/2026 20:24 | 7 | 141.69 |
| 10/16/2026 20:24 | 7 | 141.69 |
| 10/16/2026 20:24 | 7 | 141.70 |
| 10/16/2026 20:24 | 7 | 141.70 |
| 10/16/2026 20:24 | 7 | 141.70 |
| 10/16/2026 20:24 | 7 | 141.70 |
| 10/16/2026 20:22 | 2 | 141.67 |
| 10/16/2026 20:15 | 1 | 141.655 |
| 10/16/2026 20:13 | 1 | 141.605 |
| 10/16/2026 20:12 | 1 | 141.68 |
| 10/16/2026 20:12 | 5 | 141.56 |
| 10/16/2026 20:12 | 3 | 141.53 |
| 10/16/2026 20:12 | 100 | 141.53 |
| 10/16/2026 20:12 | 84 | 141.53 |
| 10/16/2026 20:12 | 1 | 141.53 |
| 10/16/2026 20:12 | 100 | 141.53 |
| 10/16/2026 20:10 | 1 | 141.43 |
| 10/16/2026 20:04 | 39 | 141.295 |
| 10/16/2026 20:04 | 50 | 141.295 |
| 10/16/2026 20:04 | 100 | 141.22 |
| 10/16/2026 20:04 | 50 | 141.22 |
| 10/16/2026 20:04 | 4 | 141.25 |
| 10/16/2026 20:04 | 1 | 141.25 |
| 10/16/2026 20:04 | 100 | 141.27 |
| 10/16/2026 20:03 | 8 | 141.29 |
| 10/16/2026 20:01 | 100 | 141.30 |
| 10/16/2026 20:01 | 27 | 141.37 |
| 10/16/2026 20:01 | 2 | 141.37 |
| 10/16/2026 20:01 | 2 | 141.36 |
| 10/16/2026 20:01 | 1 | 141.37 |
| 10/16/2026 20:01 | 29 | 141.41 |
| 10/16/2026 20:01 | 100 | 141.38 |
| 10/16/2026 20:01 | 4 | 141.42 |
| 10/16/2026 20:01 | 1 | 141.42 |
| 10/16/2026 20:01 | 1 | 141.43 |
| 10/16/2026 19:59 | 3 | 141.50 |
| 10/16/2026 19:57 | 10 | 141.50 |
| 10/16/2026 19:53 | 1 | 141.51 |
| 10/16/2026 19:52 | 2 | 141.62 |
| 10/16/2026 19:52 | 70 | 141.53 |
| 10/16/2026 19:52 | 9 | 141.72 |
| 10/16/2026 19:52 | 1 | 141.72 |
| 10/16/2026 19:52 | 4 | 141.72 |
| 10/16/2026 19:52 | 10 | 141.72 |
| 10/16/2026 19:52 | 70 | 141.71 |
| 10/16/2026 19:52 | 15 | 141.71 |
| 10/16/2026 19:52 | 15 | 141.71 |
| 10/16/2026 19:52 | 2 | 141.67 |
| 10/16/2026 19:51 | 1 | 141.66 |
| 10/16/2026 19:51 | 2 | 141.66 |
| 10/16/2026 19:50 | 70 | 141.49 |
| 10/16/2026 19:50 | 70 | 141.53 |
| 10/16/2026 19:50 | 1 | 141.68 |
| 10/16/2026 19:50 | 1 | 141.67 |
| 10/16/2026 19:50 | 1 | 141.67 |
| 10/16/2026 19:48 | 70 | 141.60 |
| 10/16/2026 19:41 | 6 | 141.58 |
| 10/16/2026 19:41 | 12 | 141.67 |
| 10/16/2026 19:41 | 4 | 141.67 |
| 10/16/2026 19:41 | 1 | 141.67 |
| 10/16/2026 19:41 | 1 | 141.66 |
| 10/16/2026 19:41 | 5 | 141.67 |
| 10/16/2026 19:41 | 6 | 141.66 |
| 10/16/2026 19:41 | 6 | 141.66 |
| 10/16/2026 19:36 | 10 | 141.74 |
| 10/16/2026 19:30 | 10 | 141.74 |
| 10/16/2026 19:30 | 50 | 141.72 |
| 10/16/2026 19:29 | 10 | 141.69 |
| 10/16/2026 19:28 | 1 | 141.74 |
| 10/16/2026 19:28 | 1 | 141.74 |
| 10/16/2026 19:27 | 30 | 141.73 |
| 10/16/2026 19:27 | 30 | 141.73 |
| 10/16/2026 19:27 | 30 | 141.73 |
| 10/16/2026 19:26 | 4 | 141.60 |
| 10/16/2026 19:26 | 2 | 141.60 |
| 10/16/2026 19:26 | 100 | 141.59 |
| 10/16/2026 19:25 | 2 | 141.55 |
| 10/16/2026 19:25 | 11 | 141.54 |
| 10/16/2026 19:25 | 70 | 141.54 |
| 10/16/2026 19:25 | 2 | 141.54 |
| 10/16/2026 19:25 | 83 | 141.50 |
| 10/16/2026 19:24 | 20 | 141.26 |
| 10/16/2026 19:21 | 157 | 141.35 |
| 10/16/2026 19:20 | 1 | 141.21 |
| 10/16/2026 19:18 | 11 | 141.47 |
| 10/16/2026 19:17 | 15 | 141.415 |
| 10/16/2026 19:15 | 70 | 141.36 |
| 10/16/2026 19:09 | 1 | 141.20 |
| 10/16/2026 18:53 | 1 | 141.59 |
| 10/16/2026 18:50 | 100 | 141.45 |
| 10/16/2026 18:50 | 86 | 141.44 |
| 10/16/2026 18:50 | 2 | 141.44 |
| 10/16/2026 18:50 | 61 | 141.44 |
| 10/16/2026 18:50 | 41 | 141.44 |
| 10/16/2026 18:49 | 79 | 141.43 |
| 10/16/2026 18:49 | 100 | 141.44 |
| 10/16/2026 18:49 | 1 | 141.45 |
| 10/16/2026 18:49 | 6 | 141.45 |
| 10/16/2026 18:49 | 11 | 141.37 |
| 10/16/2026 18:47 | 2 | 141.56 |
| 10/16/2026 18:47 | 7 | 141.37 |
| 10/16/2026 18:47 | 2 | 141.37 |
| 10/16/2026 18:47 | 1 | 141.46 |
| 10/16/2026 18:47 | 2 | 141.60 |
| 10/16/2026 18:47 | 1 | 141.66 |
| 10/16/2026 18:46 | 1 | 141.66 |
| 10/16/2026 18:46 | 1 | 141.66 |
| 10/16/2026 18:43 | 6 | 141.47 |
| 10/16/2026 18:43 | 2 | 141.52 |
| 10/16/2026 18:29 | 5 | 141.64 |
| 10/16/2026 18:26 | 12 | 141.80 |
| 10/16/2026 18:26 | 40 | 141.80 |
| 10/16/2026 18:26 | 48 | 141.76 |
| 10/16/2026 18:26 | 52 | 141.76 |
| 10/16/2026 18:26 | 5 | 141.74 |
| 10/16/2026 18:26 | 100 | 141.74 |
| 10/16/2026 18:17 | 12 | 141.535 |
| 10/16/2026 18:17 | 1 | 141.35 |
| 10/16/2026 18:17 | 2 | 141.59 |
| 10/16/2026 18:17 | 22 | 141.35 |
| 10/16/2026 18:17 | 1 | 141.50 |
| 10/16/2026 18:17 | 6 | 141.50 |
| 10/16/2026 18:15 | 3 | 141.65 |
| 10/16/2026 18:13 | 2 | 141.65 |
| 10/16/2026 18:08 | 1 | 141.83 |
| 10/16/2026 18:08 | 22 | 141.84 |
| 10/16/2026 18:08 | 72 | 141.85 |
| 10/16/2026 18:08 | 58 | 141.84 |
| 10/16/2026 18:08 | 18 | 141.84 |
| 10/16/2026 18:08 | 2 | 141.84 |
| 10/16/2026 18:02 | 9 | 141.96 |
| 10/16/2026 18:02 | 50 | 142.05 |
| 10/16/2026 18:02 | 9 | 142.06 |
| 10/16/2026 18:02 | 10 | 142.06 |
| 10/16/2026 18:02 | 1 | 142.06 |
| 10/16/2026 18:02 | 2 | 142.10 |
| 10/16/2026 18:02 | 38 | 142.105 |
| 10/16/2026 18:02 | 10 | 142.11 |
| 10/16/2026 18:02 | 10 | 142.11 |
| 10/16/2026 18:02 | 12 | 142.12 |
| 10/16/2026 18:02 | 8 | 142.12 |
| 10/16/2026 18:02 | 106 | 142.16 |
| 10/16/2026 18:01 | 10 | 142.14 |
| 10/16/2026 17:59 | 42 | 142.24 |
| 10/16/2026 17:59 | 20 | 142.15 |
| 10/16/2026 17:59 | 9 | 142.25 |
| 10/16/2026 17:59 | 19 | 142.25 |
| 10/16/2026 17:59 | 1 | 142.25 |
| 10/16/2026 17:59 | 2 | 142.28 |
| 10/16/2026 17:56 | 5 | 142.205 |
| 10/16/2026 17:56 | 1 | 142.25 |
| 10/16/2026 17:56 | 1 | 142.26 |
| 10/16/2026 17:56 | 13 | 142.33 |
| 10/16/2026 17:56 | 11 | 142.29 |
| 10/16/2026 17:56 | 29 | 142.33 |
| 10/16/2026 17:56 | 36 | 142.30 |
| 10/16/2026 17:56 | 1 | 142.29 |
| 10/16/2026 17:56 | 3 | 142.29 |
| 10/16/2026 17:55 | 1 | 142.36 |
| 10/16/2026 17:54 | 1 | 142.41 |
| 10/16/2026 17:51 | 50 | 142.29 |
| 10/16/2026 17:51 | 50 | 142.29 |
| 10/16/2026 17:51 | 37 | 142.30 |
| 10/16/2026 17:51 | 10 | 142.30 |
| 10/16/2026 17:51 | 43 | 142.32 |
| 10/16/2026 17:51 | 14 | 142.35 |
| 10/16/2026 17:51 | 86 | 142.35 |
| 10/16/2026 17:51 | 18 | 142.35 |
| 10/16/2026 17:51 | 1 | 142.35 |
| 10/16/2026 17:51 | 10 | 142.35 |
| 10/16/2026 17:51 | 94 | 142.37 |
| 10/16/2026 17:49 | 1 | 142.35 |
| 10/16/2026 17:49 | 49 | 142.35 |
| 10/16/2026 17:49 | 50 | 142.37 |
| 10/16/2026 17:49 | 54 | 142.42 |
| 10/16/2026 17:39 | 1 | 142.35 |
| 10/16/2026 17:39 | 1 | 142.38 |
| 10/16/2026 17:38 | 37 | 142.45 |
| 10/16/2026 17:38 | 14 | 142.45 |
| 10/16/2026 17:34 | 64 | 142.47 |
| 10/16/2026 17:33 | 19 | 142.51 |
| 10/16/2026 17:32 | 3 | 142.50 |
| 10/16/2026 17:32 | 10 | 142.50 |
| 10/16/2026 17:29 | 98 | 142.47 |
| 10/16/2026 17:29 | 11 | 142.40 |
| 10/16/2026 17:29 | 3 | 142.44 |
| 10/16/2026 17:26 | 39 | 142.52 |
| 10/16/2026 17:26 | 1 | 142.59 |
| 10/16/2026 17:26 | 1 | 142.40 |
| 10/16/2026 17:26 | 1 | 142.59 |
| 10/16/2026 17:26 | 1 | 142.59 |
| 10/16/2026 17:26 | 1 | 142.62 |
| 10/16/2026 17:26 | 5 | 142.44 |
| 10/16/2026 17:26 | 1 | 142.54 |
| 10/16/2026 17:26 | 1 | 142.63 |
| 10/16/2026 17:26 | 1 | 142.56 |
| 10/16/2026 17:26 | 8 | 142.42 |
| 10/16/2026 17:25 | 2 | 142.52 |
| 10/16/2026 17:25 | 2 | 142.46 |
| 10/16/2026 17:25 | 3 | 142.52 |
| 10/16/2026 17:25 | 3 | 142.52 |
| 10/16/2026 17:25 | 3 | 142.52 |
| 10/16/2026 17:25 | 1 | 142.52 |
| 10/16/2026 17:25 | 69 | 142.52 |
| 10/16/2026 17:25 | 20 | 142.52 |
| 10/16/2026 17:25 | 11 | 142.52 |
| 10/16/2026 17:25 | 7 | 142.48 |
| 10/16/2026 17:25 | 100 | 142.52 |
| 10/16/2026 17:25 | 1 | 142.48 |
| 10/16/2026 17:25 | 1 | 142.52 |
| 10/16/2026 17:24 | 3 | 142.70 |
| 10/16/2026 17:24 | 6 | 142.585 |
| 10/16/2026 17:24 | 100 | 142.585 |
| 10/16/2026 17:24 | 50 | 142.61 |
| 10/16/2026 17:24 | 20 | 142.66 |
| 10/16/2026 17:24 | 20 | 142.75 |
| 10/16/2026 17:24 | 12 | 142.66 |
| 10/16/2026 17:24 | 1 | 142.66 |
| 10/16/2026 17:24 | 15 | 142.66 |
| 10/16/2026 17:24 | 5 | 142.66 |
| 10/16/2026 17:24 | 100 | 142.66 |
| 10/16/2026 17:24 | 10 | 142.72 |
| 10/16/2026 17:24 | 4 | 142.67 |
| 10/16/2026 17:24 | 35 | 142.67 |
| 10/16/2026 17:24 | 6 | 142.69 |
| 10/16/2026 17:24 | 23 | 142.71 |
| 10/16/2026 17:24 | 10 | 142.72 |
| 10/16/2026 17:24 | 36 | 142.71 |
| 10/16/2026 17:24 | 1 | 142.71 |
| 10/16/2026 17:23 | 7 | 142.82 |
| 10/16/2026 17:23 | 98 | 142.77 |
| 10/16/2026 17:23 | 2 | 142.86 |
| 10/16/2026 17:23 | 2 | 142.77 |
| 10/16/2026 17:23 | 7 | 142.80 |
| 10/16/2026 17:23 | 5 | 142.82 |
| 10/16/2026 17:23 | 2 | 142.82 |
| 10/16/2026 17:23 | 50 | 142.87 |
| 10/16/2026 17:22 | 1 | 142.94 |
| 10/16/2026 17:22 | 1 | 143.02 |
| 10/16/2026 17:21 | 1 | 143.02 |
| 10/16/2026 17:21 | 1 | 143.02 |
| 10/16/2026 17:21 | 1 | 143.03 |
| 10/16/2026 17:21 | 1 | 143.02 |
| 10/16/2026 17:19 | 1 | 142.94 |
| 10/16/2026 17:18 | 1 | 143.035 |
| 10/16/2026 17:18 | 2 | 143.035 |
| 10/16/2026 17:17 | 1 | 142.91 |
| 10/16/2026 17:16 | 1 | 143.035 |
| 10/16/2026 17:15 | 1 | 142.83 |
| 10/16/2026 17:15 | 1 | 143.005 |
| 10/16/2026 17:09 | 5 | 143.05 |
| 10/16/2026 17:07 | 6 | 143.24 |
| 10/16/2026 17:07 | 6 | 143.27 |
| 10/16/2026 17:07 | 2 | 143.24 |
| 10/16/2026 17:07 | 47 | 143.29 |
| 10/16/2026 17:07 | 3 | 143.16 |
| 10/16/2026 17:03 | 7 | 143.20 |
| 10/16/2026 17:03 | 8 | 143.11 |
| 10/16/2026 17:03 | 5 | 143.11 |
| 10/16/2026 17:00 | 1 | 142.81 |
| 10/16/2026 16:54 | 1 | 142.80 |
| 10/16/2026 16:51 | 17 | 142.90 |
| 10/16/2026 16:51 | 83 | 142.90 |
| 10/16/2026 16:51 | 15 | 142.89 |
| 10/16/2026 16:51 | 10 | 142.89 |
| 10/16/2026 16:51 | 8 | 142.89 |
| 10/16/2026 16:51 | 1 | 142.89 |
| 10/16/2026 16:51 | 15 | 142.89 |
| 10/16/2026 16:51 | 21 | 142.89 |
| 10/16/2026 16:51 | 64 | 142.89 |
| 10/16/2026 16:51 | 100 | 142.89 |
| 10/16/2026 16:51 | 10 | 142.88 |
| 10/16/2026 16:51 | 10 | 142.88 |
| 10/16/2026 16:51 | 25 | 142.88 |
| 10/16/2026 16:51 | 175 | 142.88 |
| 10/16/2026 16:50 | 100 | 142.84 |
| 10/16/2026 16:46 | 9 | 142.645 |
| 10/16/2026 16:43 | 9 | 142.54 |
| 10/16/2026 16:43 | 2 | 142.68 |
| 10/16/2026 16:43 | 30 | 142.79 |
| 10/16/2026 16:41 | 2 | 142.75 |
| 10/16/2026 16:40 | 4 | 142.83 |
| 10/16/2026 16:40 | 6 | 142.91 |
| 10/16/2026 16:38 | 4 | 142.91 |
| 10/16/2026 16:38 | 4 | 142.91 |
| 10/16/2026 16:38 | 4 | 142.91 |
| 10/16/2026 16:38 | 1 | 142.91 |
| 10/16/2026 16:38 | 4 | 142.91 |
| 10/16/2026 16:38 | 4 | 142.91 |
| 10/16/2026 16:38 | 4 | 142.91 |
| 10/16/2026 16:38 | 3 | 142.91 |
| 10/16/2026 16:38 | 1 | 142.96 |
| 10/16/2026 16:38 | 10 | 143.01 |
| 10/16/2026 16:37 | 10 | 143.01 |
| 10/16/2026 16:37 | 10 | 143.01 |
| 10/16/2026 16:37 | 10 | 143.01 |
| 10/16/2026 16:35 | 10 | 143.01 |
| 10/16/2026 16:31 | 7 | 143.065 |
| 10/16/2026 16:30 | 6 | 143.16 |
| 10/16/2026 16:30 | 5 | 143.18 |
| 10/16/2026 16:26 | 30 | 143.10 |
| 10/16/2026 16:25 | 3 | 143.17 |
| 10/16/2026 16:25 | 1 | 143.18 |
| 10/16/2026 16:24 | 3 | 143.10 |
| 10/16/2026 16:24 | 3 | 143.10 |
| 10/16/2026 16:24 | 3 | 143.10 |
| 10/16/2026 16:24 | 10 | 143.10 |
| 10/16/2026 16:23 | 1 | 143.10 |
| 10/16/2026 16:23 | 1 | 143.10 |
| 10/16/2026 16:23 | 55 | 143.05 |
| 10/16/2026 16:23 | 1 | 143.18 |
| 10/16/2026 16:23 | 2 | 143.18 |
| 10/16/2026 16:23 | 2 | 143.18 |
| 10/16/2026 16:23 | 98 | 143.18 |
| 10/16/2026 16:23 | 5 | 143.17 |
| 10/16/2026 16:23 | 103 | 143.17 |
| 10/16/2026 16:23 | 92 | 143.17 |
| 10/16/2026 16:23 | 100 | 143.16 |
| 10/16/2026 16:21 | 2 | 143.00 |
| 10/16/2026 16:21 | 50 | 142.99 |
| 10/16/2026 16:21 | 1 | 142.99 |
| 10/16/2026 16:21 | 1 | 142.99 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 1 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 2 | 142.98 |
| 10/16/2026 16:20 | 1 | 142.98 |
| 10/16/2026 16:19 | 91 | 142.98 |
| 10/16/2026 16:19 | 1 | 142.90 |
| 10/16/2026 16:19 | 10 | 142.95 |
| 10/16/2026 16:13 | 1 | 142.71 |
| 10/16/2026 16:13 | 1 | 142.76 |
| 10/16/2026 16:13 | 28 | 142.79 |
| 10/16/2026 16:13 | 272 | 142.79 |
| 10/16/2026 16:13 | 3 | 142.85 |
| 10/16/2026 16:11 | 38 | 142.97 |
| 10/16/2026 16:11 | 62 | 142.97 |
| 10/16/2026 16:11 | 38 | 142.97 |
| 10/16/2026 16:11 | 1 | 143.01 |
| 10/16/2026 16:11 | 99 | 143.01 |
| 10/16/2026 16:11 | 100 | 143.01 |
| 10/16/2026 16:11 | 1 | 143.06 |
| 10/16/2026 16:11 | 6 | 143.06 |
| 10/16/2026 16:11 | 1 | 143.07 |
| 10/16/2026 16:10 | 1 | 143.30 |
| 10/16/2026 16:09 | 1 | 143.23 |
| 10/16/2026 16:07 | 1 | 143.22 |
| 10/16/2026 16:07 | 1 | 143.17 |
| 10/16/2026 16:07 | 51 | 143.00 |
| 10/16/2026 16:07 | 49 | 143.00 |
| 10/16/2026 16:07 | 80 | 142.99 |
| 10/16/2026 16:07 | 10 | 142.99 |
| 10/16/2026 16:07 | 10 | 142.96 |
| 10/16/2026 16:07 | 10 | 142.95 |
| 10/16/2026 16:07 | 1 | 142.85 |
| 10/16/2026 16:07 | 4 | 142.85 |
| 10/16/2026 16:07 | 1 | 142.85 |
| 10/16/2026 16:06 | 1 | 142.85 |
| 10/16/2026 16:06 | 4 | 142.51 |
| 10/16/2026 16:00 | 1 | 142.54 |
| 10/16/2026 16:00 | 1 | 142.37 |
| 10/16/2026 15:58 | 1 | 142.62 |
| 10/16/2026 15:58 | 10 | 142.62 |
| 10/16/2026 15:58 | 10 | 142.62 |
| 10/16/2026 15:53 | 1 | 142.36 |
| 10/16/2026 15:53 | 1 | 142.36 |
| 10/16/2026 15:51 | 90 | 142.98 |
| 10/16/2026 15:51 | 10 | 142.97 |
| 10/16/2026 15:48 | 8 | 142.60 |
| 10/16/2026 15:48 | 10 | 142.60 |
| 10/16/2026 15:48 | 10 | 142.60 |
| 10/16/2026 15:47 | 2 | 142.60 |
| 10/16/2026 15:46 | 29 | 142.70 |
| 10/16/2026 15:46 | 29 | 142.68 |
| 10/16/2026 15:46 | 29 | 142.68 |
| 10/16/2026 15:46 | 19 | 142.68 |
| 10/16/2026 15:46 | 10 | 142.60 |
| 10/16/2026 15:45 | 5 | 142.38 |
| 10/16/2026 15:43 | 4 | 142.33 |
| 10/16/2026 15:42 | 2 | 142.32 |
| 10/16/2026 15:41 | 3 | 142.42 |
| 10/16/2026 15:41 | 3 | 142.42 |
| 10/16/2026 15:40 | 5 | 142.42 |
| 10/16/2026 15:38 | 20 | 142.48 |
| 10/16/2026 15:37 | 3 | 142.32 |
| 10/16/2026 15:36 | 3 | 142.20 |
| 10/16/2026 15:36 | 10 | 142.20 |
| 10/16/2026 15:36 | 50 | 142.19 |
| 10/16/2026 15:35 | 1 | 141.93 |
| 10/16/2026 15:35 | 10 | 141.95 |
| 10/16/2026 15:34 | 1 | 141.98 |
| 10/16/2026 15:34 | 99 | 141.98 |
| 10/16/2026 15:34 | 1 | 141.93 |
| 10/16/2026 15:33 | 1 | 141.61 |
| 10/16/2026 15:33 | 2 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 3 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:33 | 10 | 141.85 |
| 10/16/2026 15:32 | 100 | 141.95 |
| 10/16/2026 15:32 | 95 | 141.95 |
| 10/16/2026 15:32 | 5 | 141.95 |
| 10/16/2026 15:32 | 95 | 141.95 |
| 10/16/2026 15:32 | 3 | 141.73 |
| 10/16/2026 15:31 | 30 | 141.94 |
| 10/16/2026 15:31 | 20 | 141.94 |
| 10/16/2026 15:31 | 100 | 141.93 |
| 10/16/2026 15:31 | 50 | 141.92 |
| 10/16/2026 15:31 | 100 | 141.91 |
| 10/16/2026 15:31 | 100 | 141.88 |
| 10/16/2026 15:31 | 7 | 141.26 |
| 10/16/2026 15:31 | 1 | 141.26 |
| 10/16/2026 15:30 | 100 | 141.11 |
| 10/16/2026 15:30 | 1557 | 141.33 |
| 10/16/2026 15:30 | 25 | 141.36 |
| 10/16/2026 11:54 | 24 | 142.03 |
| 10/16/2026 11:52 | 1 | 141.00 |
| 10/16/2026 11:16 | 35 | 140.97 |
| 10/16/2026 10:18 | 5 | 141.92 |