Large gap with delayed quotes
|
Last quote
10/16/2026
-
19:56:05
|
Bid
10/16/2026 -
19:59:15
|
Bid Volume |
Ask
10/16/2026 -
19:59:15
|
Ask Volume |
|---|---|---|---|---|
|
83.76
-1.60
(
-1.87% )
|
83.59
|
100 |
83.94
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 19:58 | 2 | 83.85 |
| 10/16/2026 19:56 | 26 | 83.73 |
| 10/16/2026 19:56 | 12 | 83.78 |
| 10/16/2026 19:56 | 12 | 83.77 |
| 10/16/2026 19:56 | 12 | 83.76 |
| 10/16/2026 19:56 | 100 | 83.76 |
| 10/16/2026 19:56 | 29 | 83.76 |
| 10/16/2026 19:56 | 100 | 83.76 |
| 10/16/2026 19:56 | 3 | 83.65 |
| 10/16/2026 19:55 | 1 | 83.65 |
| 10/16/2026 19:55 | 127 | 83.65 |
| 10/16/2026 19:55 | 61 | 83.645 |
| 10/16/2026 19:55 | 400 | 83.68 |
| 10/16/2026 19:55 | 99 | 83.68 |
| 10/16/2026 19:55 | 1 | 83.68 |
| 10/16/2026 19:55 | 10 | 83.69 |
| 10/16/2026 19:55 | 125 | 83.69 |
| 10/16/2026 19:53 | 2 | 83.69 |
| 10/16/2026 19:51 | 4 | 84.03 |
| 10/16/2026 19:51 | 38 | 83.77 |
| 10/16/2026 19:51 | 10 | 84.00 |
| 10/16/2026 19:51 | 10 | 83.80 |
| 10/16/2026 19:51 | 5 | 83.81 |
| 10/16/2026 19:50 | 2 | 84.12 |
| 10/16/2026 19:48 | 89 | 84.10 |
| 10/16/2026 19:48 | 1 | 84.04 |
| 10/16/2026 19:47 | 2 | 83.97 |
| 10/16/2026 19:47 | 10 | 83.97 |
| 10/16/2026 19:45 | 9 | 84.00 |
| 10/16/2026 19:45 | 56 | 84.03 |
| 10/16/2026 19:45 | 44 | 84.03 |
| 10/16/2026 19:45 | 5 | 84.04 |
| 10/16/2026 19:45 | 51 | 84.05 |
| 10/16/2026 19:45 | 3 | 84.05 |
| 10/16/2026 19:45 | 17 | 84.05 |
| 10/16/2026 19:44 | 1 | 84.13 |
| 10/16/2026 19:44 | 1 | 84.14 |
| 10/16/2026 19:43 | 11 | 84.16 |
| 10/16/2026 19:43 | 2 | 84.25 |
| 10/16/2026 19:43 | 2 | 84.25 |
| 10/16/2026 19:41 | 2 | 84.37 |
| 10/16/2026 19:41 | 22 | 84.36 |
| 10/16/2026 19:41 | 16 | 84.28 |
| 10/16/2026 19:41 | 22 | 84.35 |
| 10/16/2026 19:41 | 100 | 84.30 |
| 10/16/2026 19:41 | 100 | 84.29 |
| 10/16/2026 19:41 | 4 | 84.32 |
| 10/16/2026 19:41 | 100 | 84.32 |
| 10/16/2026 19:41 | 100 | 84.32 |
| 10/16/2026 19:41 | 100 | 84.32 |
| 10/16/2026 19:41 | 60 | 84.32 |
| 10/16/2026 19:41 | 2 | 84.30 |
| 10/16/2026 19:41 | 4 | 84.15 |
| 10/16/2026 19:41 | 2 | 84.15 |
| 10/16/2026 19:41 | 9 | 84.13 |
| 10/16/2026 19:41 | 5 | 84.00 |
| 10/16/2026 19:41 | 30 | 84.00 |
| 10/16/2026 19:41 | 100 | 84.00 |
| 10/16/2026 19:41 | 41 | 84.00 |
| 10/16/2026 19:41 | 59 | 84.00 |
| 10/16/2026 19:41 | 41 | 83.99 |
| 10/16/2026 19:40 | 25 | 83.885 |
| 10/16/2026 19:40 | 2 | 83.89 |
| 10/16/2026 19:40 | 31 | 83.84 |
| 10/16/2026 19:40 | 30 | 83.84 |
| 10/16/2026 19:40 | 100 | 83.85 |
| 10/16/2026 19:40 | 30 | 83.85 |
| 10/16/2026 19:40 | 89 | 83.85 |
| 10/16/2026 19:40 | 9 | 83.85 |
| 10/16/2026 19:40 | 2 | 83.85 |
| 10/16/2026 19:40 | 10 | 83.88 |
| 10/16/2026 19:40 | 10 | 83.89 |
| 10/16/2026 19:40 | 400 | 83.87 |
| 10/16/2026 19:40 | 4 | 83.87 |
| 10/16/2026 19:40 | 95 | 83.87 |
| 10/16/2026 19:40 | 5 | 83.87 |
| 10/16/2026 19:40 | 100 | 83.87 |
| 10/16/2026 19:39 | 1 | 83.94 |
| 10/16/2026 19:39 | 2 | 83.99 |
| 10/16/2026 19:39 | 8 | 84.00 |
| 10/16/2026 19:39 | 20 | 84.10 |
| 10/16/2026 19:38 | 26 | 83.89 |
| 10/16/2026 19:37 | 31 | 84.08 |
| 10/16/2026 19:34 | 32 | 83.93 |
| 10/16/2026 19:33 | 100 | 84.00 |
| 10/16/2026 19:31 | 100 | 83.93 |
| 10/16/2026 19:31 | 64 | 83.95 |
| 10/16/2026 19:31 | 26 | 83.95 |
| 10/16/2026 19:31 | 1 | 83.95 |
| 10/16/2026 19:31 | 1 | 83.96 |
| 10/16/2026 19:31 | 20 | 84.04 |
| 10/16/2026 19:31 | 24 | 83.96 |
| 10/16/2026 19:31 | 100 | 83.97 |
| 10/16/2026 19:31 | 1 | 83.97 |
| 10/16/2026 19:31 | 15 | 83.97 |
| 10/16/2026 19:31 | 100 | 83.97 |
| 10/16/2026 19:31 | 1 | 83.98 |
| 10/16/2026 19:29 | 14 | 84.29 |
| 10/16/2026 19:28 | 10 | 84.20 |
| 10/16/2026 19:28 | 25 | 84.33 |
| 10/16/2026 19:28 | 95 | 84.26 |
| 10/16/2026 19:28 | 5 | 84.26 |
| 10/16/2026 19:28 | 11 | 84.26 |
| 10/16/2026 19:28 | 12 | 84.29 |
| 10/16/2026 19:28 | 2 | 84.29 |
| 10/16/2026 19:28 | 2 | 84.29 |
| 10/16/2026 19:28 | 100 | 84.29 |
| 10/16/2026 19:28 | 10 | 84.29 |
| 10/16/2026 19:28 | 100 | 84.29 |
| 10/16/2026 19:28 | 24 | 84.29 |
| 10/16/2026 19:28 | 34 | 84.29 |
| 10/16/2026 19:28 | 25 | 84.26 |
| 10/16/2026 19:28 | 12 | 84.26 |
| 10/16/2026 19:28 | 28 | 84.26 |
| 10/16/2026 19:28 | 6 | 84.25 |
| 10/16/2026 19:26 | 34 | 84.18 |
| 10/16/2026 19:25 | 4 | 84.12 |
| 10/16/2026 19:25 | 96 | 84.12 |
| 10/16/2026 19:25 | 12 | 84.12 |
| 10/16/2026 19:25 | 12 | 84.12 |
| 10/16/2026 19:25 | 12 | 84.12 |
| 10/16/2026 19:25 | 8 | 84.12 |
| 10/16/2026 19:25 | 1 | 84.12 |
| 10/16/2026 19:25 | 100 | 84.12 |
| 10/16/2026 19:25 | 4 | 84.10 |
| 10/16/2026 19:25 | 100 | 84.015 |
| 10/16/2026 19:25 | 71 | 84.015 |
| 10/16/2026 19:25 | 29 | 84.12 |
| 10/16/2026 19:24 | 29 | 84.13 |
| 10/16/2026 19:24 | 29 | 84.13 |
| 10/16/2026 19:24 | 100 | 84.22 |
| 10/16/2026 19:24 | 3 | 84.21 |
| 10/16/2026 19:24 | 4 | 84.20 |
| 10/16/2026 19:24 | 17 | 84.20 |
| 10/16/2026 19:24 | 40 | 84.10 |
| 10/16/2026 19:24 | 60 | 84.09 |
| 10/16/2026 19:24 | 40 | 84.08 |
| 10/16/2026 19:24 | 30 | 84.08 |
| 10/16/2026 19:24 | 70 | 84.08 |
| 10/16/2026 19:24 | 2 | 84.08 |
| 10/16/2026 19:24 | 96 | 84.08 |
| 10/16/2026 19:24 | 30 | 84.06 |
| 10/16/2026 19:24 | 1 | 83.93 |
| 10/16/2026 19:24 | 25 | 83.94 |
| 10/16/2026 19:24 | 6 | 83.875 |
| 10/16/2026 19:24 | 1 | 83.76 |
| 10/16/2026 19:24 | 95 | 83.76 |
| 10/16/2026 19:23 | 1 | 83.85 |
| 10/16/2026 19:23 | 100 | 83.86 |
| 10/16/2026 19:23 | 14 | 83.86 |
| 10/16/2026 19:22 | 50 | 83.93 |
| 10/16/2026 19:22 | 5 | 83.96 |
| 10/16/2026 19:22 | 6 | 83.97 |
| 10/16/2026 19:22 | 44 | 83.97 |
| 10/16/2026 19:22 | 10 | 84.02 |
| 10/16/2026 19:22 | 1 | 84.02 |
| 10/16/2026 19:22 | 100 | 84.11 |
| 10/16/2026 19:22 | 100 | 84.12 |
| 10/16/2026 19:22 | 10 | 84.12 |
| 10/16/2026 19:22 | 1 | 84.15 |
| 10/16/2026 19:22 | 20 | 84.16 |
| 10/16/2026 19:22 | 20 | 84.20 |
| 10/16/2026 19:22 | 1 | 84.21 |
| 10/16/2026 19:22 | 100 | 84.24 |
| 10/16/2026 19:22 | 14 | 84.29 |
| 10/16/2026 19:22 | 86 | 84.29 |
| 10/16/2026 19:22 | 10 | 84.29 |
| 10/16/2026 19:21 | 20 | 84.33 |
| 10/16/2026 19:21 | 20 | 84.38 |
| 10/16/2026 19:21 | 15 | 84.39 |
| 10/16/2026 19:21 | 15 | 84.53 |
| 10/16/2026 19:21 | 100 | 84.53 |
| 10/16/2026 19:21 | 10 | 84.53 |
| 10/16/2026 19:21 | 20 | 84.55 |
| 10/16/2026 19:21 | 2 | 84.55 |
| 10/16/2026 19:21 | 32 | 84.58 |
| 10/16/2026 19:21 | 1 | 84.58 |
| 10/16/2026 19:21 | 16 | 84.67 |
| 10/16/2026 19:21 | 25 | 84.67 |
| 10/16/2026 19:21 | 25 | 84.67 |
| 10/16/2026 19:20 | 3 | 84.665 |
| 10/16/2026 19:20 | 11 | 84.59 |
| 10/16/2026 19:20 | 1 | 84.59 |
| 10/16/2026 19:20 | 9 | 84.61 |
| 10/16/2026 19:20 | 2 | 84.61 |
| 10/16/2026 19:20 | 11 | 84.61 |
| 10/16/2026 19:20 | 2 | 84.61 |
| 10/16/2026 19:20 | 48 | 84.64 |
| 10/16/2026 19:20 | 20 | 84.65 |
| 10/16/2026 19:20 | 9 | 84.67 |
| 10/16/2026 19:19 | 15 | 84.67 |
| 10/16/2026 19:19 | 24 | 84.68 |
| 10/16/2026 19:19 | 24 | 84.68 |
| 10/16/2026 19:19 | 28 | 84.68 |
| 10/16/2026 19:19 | 1 | 84.67 |
| 10/16/2026 19:18 | 95 | 84.88 |
| 10/16/2026 19:17 | 45 | 84.93 |
| 10/16/2026 19:17 | 12 | 84.92 |
| 10/16/2026 19:17 | 21 | 84.89 |
| 10/16/2026 19:17 | 6 | 84.89 |
| 10/16/2026 19:16 | 18 | 84.89 |
| 10/16/2026 19:16 | 2 | 84.87 |
| 10/16/2026 19:16 | 19 | 84.87 |
| 10/16/2026 19:16 | 1 | 84.87 |
| 10/16/2026 19:16 | 84 | 84.85 |
| 10/16/2026 19:16 | 35 | 84.77 |
| 10/16/2026 19:15 | 1 | 84.86 |
| 10/16/2026 19:13 | 25 | 84.69 |
| 10/16/2026 19:12 | 11 | 84.81 |
| 10/16/2026 19:11 | 10 | 84.85 |
| 10/16/2026 19:11 | 12 | 84.85 |
| 10/16/2026 19:11 | 10 | 84.85 |
| 10/16/2026 19:11 | 27 | 84.84 |
| 10/16/2026 19:11 | 5 | 84.80 |
| 10/16/2026 19:10 | 8 | 84.80 |
| 10/16/2026 19:10 | 21 | 84.75 |
| 10/16/2026 19:10 | 10 | 84.78 |
| 10/16/2026 19:10 | 1 | 84.78 |
| 10/16/2026 19:10 | 1 | 84.78 |
| 10/16/2026 19:10 | 22 | 84.78 |
| 10/16/2026 19:10 | 78 | 84.78 |
| 10/16/2026 19:10 | 67 | 84.78 |
| 10/16/2026 19:10 | 24 | 84.75 |
| 10/16/2026 19:10 | 25 | 84.75 |
| 10/16/2026 19:08 | 3 | 84.68 |
| 10/16/2026 19:08 | 5 | 84.62 |
| 10/16/2026 19:08 | 20 | 84.63 |
| 10/16/2026 19:08 | 20 | 84.64 |
| 10/16/2026 19:05 | 5 | 84.735 |
| 10/16/2026 19:05 | 14 | 84.71 |
| 10/16/2026 19:04 | 6 | 84.71 |
| 10/16/2026 19:04 | 200 | 84.75 |
| 10/16/2026 19:04 | 30 | 84.75 |
| 10/16/2026 19:04 | 90 | 84.75 |
| 10/16/2026 19:04 | 32 | 84.75 |
| 10/16/2026 19:04 | 30 | 84.75 |
| 10/16/2026 19:04 | 14 | 84.75 |
| 10/16/2026 19:04 | 76 | 84.75 |
| 10/16/2026 19:04 | 10 | 84.75 |
| 10/16/2026 19:03 | 6 | 84.875 |
| 10/16/2026 19:03 | 10 | 84.96 |
| 10/16/2026 19:02 | 30 | 84.89 |
| 10/16/2026 19:02 | 16 | 84.89 |
| 10/16/2026 19:02 | 100 | 84.89 |
| 10/16/2026 19:02 | 100 | 84.90 |
| 10/16/2026 19:02 | 15 | 84.90 |
| 10/16/2026 19:02 | 200 | 84.91 |
| 10/16/2026 19:02 | 194 | 84.91 |
| 10/16/2026 19:02 | 15 | 84.91 |
| 10/16/2026 19:02 | 131 | 84.91 |
| 10/16/2026 19:02 | 60 | 84.91 |
| 10/16/2026 19:02 | 81 | 84.92 |
| 10/16/2026 19:02 | 15 | 84.92 |
| 10/16/2026 19:02 | 15 | 84.92 |
| 10/16/2026 19:02 | 44 | 84.92 |
| 10/16/2026 19:02 | 15 | 84.92 |
| 10/16/2026 19:02 | 115 | 84.92 |
| 10/16/2026 19:02 | 115 | 84.92 |
| 10/16/2026 19:02 | 3 | 84.92 |
| 10/16/2026 19:01 | 12 | 85.22 |
| 10/16/2026 19:01 | 4 | 85.22 |
| 10/16/2026 19:01 | 42 | 85.17 |
| 10/16/2026 19:00 | 5 | 84.99 |
| 10/16/2026 19:00 | 34 | 85.18 |
| 10/16/2026 18:59 | 7 | 85.21 |
| 10/16/2026 18:58 | 34 | 85.21 |
| 10/16/2026 18:57 | 34 | 85.17 |
| 10/16/2026 18:56 | 84 | 85.21 |
| 10/16/2026 18:55 | 1 | 85.18 |
| 10/16/2026 18:55 | 77 | 85.17 |
| 10/16/2026 18:54 | 84 | 85.22 |
| 10/16/2026 18:54 | 2 | 85.20 |
| 10/16/2026 18:54 | 1 | 85.20 |
| 10/16/2026 18:54 | 57 | 85.23 |
| 10/16/2026 18:54 | 1 | 85.20 |
| 10/16/2026 18:54 | 2 | 85.18 |
| 10/16/2026 18:52 | 100 | 85.05 |
| 10/16/2026 18:52 | 100 | 85.05 |
| 10/16/2026 18:52 | 100 | 85.05 |
| 10/16/2026 18:52 | 29 | 85.00 |
| 10/16/2026 18:52 | 38 | 85.03 |
| 10/16/2026 18:52 | 100 | 85.04 |
| 10/16/2026 18:52 | 20 | 85.03 |
| 10/16/2026 18:52 | 1 | 85.03 |
| 10/16/2026 18:52 | 16 | 85.03 |
| 10/16/2026 18:52 | 9 | 85.03 |
| 10/16/2026 18:52 | 20 | 85.03 |
| 10/16/2026 18:52 | 100 | 85.03 |
| 10/16/2026 18:52 | 22 | 85.03 |
| 10/16/2026 18:52 | 22 | 85.03 |
| 10/16/2026 18:52 | 73 | 85.03 |
| 10/16/2026 18:49 | 4 | 84.895 |
| 10/16/2026 18:48 | 2 | 84.86 |
| 10/16/2026 18:48 | 18 | 84.86 |
| 10/16/2026 18:48 | 1 | 84.91 |
| 10/16/2026 18:48 | 2 | 85.00 |
| 10/16/2026 18:48 | 30 | 84.93 |
| 10/16/2026 18:48 | 17 | 84.98 |
| 10/16/2026 18:48 | 17 | 84.99 |
| 10/16/2026 18:48 | 17 | 84.99 |
| 10/16/2026 18:48 | 8 | 84.98 |
| 10/16/2026 18:48 | 10 | 85.09 |
| 10/16/2026 18:47 | 1 | 85.15 |
| 10/16/2026 18:47 | 45 | 85.14 |
| 10/16/2026 18:46 | 80 | 85.03 |
| 10/16/2026 18:46 | 20 | 85.03 |
| 10/16/2026 18:46 | 10 | 85.04 |
| 10/16/2026 18:46 | 10 | 85.05 |
| 10/16/2026 18:46 | 100 | 85.05 |
| 10/16/2026 18:46 | 25 | 85.24 |
| 10/16/2026 18:46 | 25 | 85.24 |
| 10/16/2026 18:46 | 25 | 85.24 |
| 10/16/2026 18:46 | 25 | 85.24 |
| 10/16/2026 18:46 | 25 | 85.24 |
| 10/16/2026 18:45 | 10 | 85.37 |
| 10/16/2026 18:45 | 1 | 85.37 |
| 10/16/2026 18:45 | 6 | 85.30 |
| 10/16/2026 18:45 | 25 | 85.29 |
| 10/16/2026 18:45 | 7 | 85.28 |
| 10/16/2026 18:45 | 10 | 85.27 |
| 10/16/2026 18:44 | 100 | 85.26 |
| 10/16/2026 18:43 | 10 | 85.20 |
| 10/16/2026 18:43 | 39 | 85.20 |
| 10/16/2026 18:43 | 10 | 85.31 |
| 10/16/2026 18:43 | 29 | 85.16 |
| 10/16/2026 18:40 | 3 | 85.34 |
| 10/16/2026 18:40 | 9 | 85.34 |
| 10/16/2026 18:38 | 15 | 85.24 |
| 10/16/2026 18:38 | 4 | 85.25 |
| 10/16/2026 18:38 | 1 | 85.25 |
| 10/16/2026 18:38 | 100 | 85.25 |
| 10/16/2026 18:38 | 1 | 85.25 |
| 10/16/2026 18:38 | 8 | 85.25 |
| 10/16/2026 18:38 | 10 | 85.24 |
| 10/16/2026 18:36 | 1 | 85.01 |
| 10/16/2026 18:36 | 8 | 85.14 |
| 10/16/2026 18:35 | 2 | 85.07 |
| 10/16/2026 18:35 | 10 | 85.10 |
| 10/16/2026 18:31 | 16 | 85.15 |
| 10/16/2026 18:31 | 51 | 85.05 |
| 10/16/2026 18:31 | 100 | 85.05 |
| 10/16/2026 18:31 | 31 | 85.03 |
| 10/16/2026 18:31 | 100 | 85.02 |
| 10/16/2026 18:31 | 100 | 85.01 |
| 10/16/2026 18:31 | 20 | 84.96 |
| 10/16/2026 18:31 | 10 | 84.95 |
| 10/16/2026 18:31 | 10 | 84.94 |
| 10/16/2026 18:31 | 87 | 84.94 |
| 10/16/2026 18:31 | 100 | 84.94 |
| 10/16/2026 18:31 | 5 | 84.92 |
| 10/16/2026 18:31 | 5 | 84.93 |
| 10/16/2026 18:31 | 6 | 84.92 |
| 10/16/2026 18:31 | 5 | 84.92 |
| 10/16/2026 18:30 | 2 | 84.86 |
| 10/16/2026 18:30 | 20 | 84.88 |
| 10/16/2026 18:30 | 20 | 84.88 |
| 10/16/2026 18:30 | 31 | 84.88 |
| 10/16/2026 18:30 | 5 | 84.88 |
| 10/16/2026 18:30 | 25 | 84.88 |
| 10/16/2026 18:30 | 21 | 84.90 |
| 10/16/2026 18:30 | 25 | 84.92 |
| 10/16/2026 18:30 | 200 | 84.93 |
| 10/16/2026 18:30 | 15 | 84.93 |
| 10/16/2026 18:30 | 25 | 84.99 |
| 10/16/2026 18:30 | 25 | 84.99 |
| 10/16/2026 18:29 | 83 | 85.12 |
| 10/16/2026 18:29 | 10 | 85.12 |
| 10/16/2026 18:28 | 50 | 85.03 |
| 10/16/2026 18:27 | 1 | 85.10 |
| 10/16/2026 18:25 | 2 | 85.11 |
| 10/16/2026 18:20 | 10 | 85.20 |
| 10/16/2026 18:18 | 40 | 85.16 |
| 10/16/2026 18:18 | 100 | 85.16 |
| 10/16/2026 18:18 | 20 | 85.16 |
| 10/16/2026 18:18 | 5 | 85.16 |
| 10/16/2026 18:18 | 95 | 85.16 |
| 10/16/2026 18:18 | 22 | 85.16 |
| 10/16/2026 18:18 | 19 | 85.16 |
| 10/16/2026 18:18 | 25 | 85.17 |
| 10/16/2026 18:17 | 17 | 85.31 |
| 10/16/2026 18:16 | 31 | 85.48 |
| 10/16/2026 18:16 | 27 | 85.34 |
| 10/16/2026 18:15 | 4 | 85.30 |
| 10/16/2026 18:15 | 2 | 85.32 |
| 10/16/2026 18:15 | 100 | 85.40 |
| 10/16/2026 18:15 | 100 | 85.38 |
| 10/16/2026 18:14 | 10 | 85.26 |
| 10/16/2026 18:14 | 27 | 85.35 |
| 10/16/2026 18:14 | 25 | 85.31 |
| 10/16/2026 18:14 | 2 | 85.25 |
| 10/16/2026 18:14 | 3 | 85.24 |
| 10/16/2026 18:14 | 6 | 85.24 |
| 10/16/2026 18:14 | 94 | 85.24 |
| 10/16/2026 18:14 | 9 | 85.22 |
| 10/16/2026 18:10 | 57 | 85.00 |
| 10/16/2026 18:09 | 1 | 85.02 |
| 10/16/2026 18:09 | 20 | 85.14 |
| 10/16/2026 18:09 | 10 | 85.10 |
| 10/16/2026 18:09 | 3 | 85.12 |
| 10/16/2026 18:07 | 18 | 85.21 |
| 10/16/2026 18:07 | 1 | 85.20 |
| 10/16/2026 18:07 | 77 | 85.20 |
| 10/16/2026 18:07 | 20 | 85.20 |
| 10/16/2026 18:07 | 19 | 85.20 |
| 10/16/2026 18:07 | 65 | 85.20 |
| 10/16/2026 18:07 | 37 | 85.18 |
| 10/16/2026 18:06 | 10 | 85.18 |
| 10/16/2026 18:05 | 3 | 85.00 |
| 10/16/2026 18:05 | 3 | 85.07 |
| 10/16/2026 18:05 | 60 | 85.07 |
| 10/16/2026 18:03 | 13 | 85.155 |
| 10/16/2026 18:02 | 22 | 85.13 |
| 10/16/2026 18:02 | 27 | 85.13 |
| 10/16/2026 18:02 | 22 | 85.17 |
| 10/16/2026 18:01 | 1 | 85.13 |
| 10/16/2026 18:01 | 31 | 85.15 |
| 10/16/2026 18:01 | 7 | 85.15 |
| 10/16/2026 18:01 | 100 | 85.20 |
| 10/16/2026 18:01 | 40 | 85.21 |
| 10/16/2026 18:01 | 5 | 85.21 |
| 10/16/2026 18:01 | 5 | 85.25 |
| 10/16/2026 18:01 | 2 | 85.26 |
| 10/16/2026 18:01 | 13 | 85.26 |
| 10/16/2026 18:01 | 13 | 85.26 |
| 10/16/2026 18:01 | 30 | 85.27 |
| 10/16/2026 18:01 | 72 | 85.27 |
| 10/16/2026 18:01 | 28 | 85.27 |
| 10/16/2026 18:01 | 100 | 85.27 |
| 10/16/2026 18:01 | 100 | 85.28 |
| 10/16/2026 18:01 | 15 | 85.29 |
| 10/16/2026 18:01 | 85 | 85.29 |
| 10/16/2026 18:01 | 15 | 85.29 |
| 10/16/2026 18:01 | 90 | 85.29 |
| 10/16/2026 18:01 | 5 | 85.29 |
| 10/16/2026 18:01 | 106 | 85.29 |
| 10/16/2026 18:01 | 5 | 85.30 |
| 10/16/2026 18:01 | 33 | 85.30 |
| 10/16/2026 18:01 | 67 | 85.30 |
| 10/16/2026 18:01 | 7 | 85.30 |
| 10/16/2026 18:01 | 40 | 85.30 |
| 10/16/2026 18:01 | 15 | 85.30 |
| 10/16/2026 18:01 | 15 | 85.31 |
| 10/16/2026 18:01 | 19 | 85.31 |
| 10/16/2026 18:01 | 16 | 85.31 |
| 10/16/2026 18:01 | 18 | 85.31 |
| 10/16/2026 18:01 | 16 | 85.32 |
| 10/16/2026 18:01 | 21 | 85.44 |
| 10/16/2026 18:00 | 1 | 85.65 |
| 10/16/2026 18:00 | 31 | 85.52 |
| 10/16/2026 17:59 | 100 | 85.71 |
| 10/16/2026 17:56 | 3 | 85.475 |
| 10/16/2026 17:54 | 20 | 85.31 |
| 10/16/2026 17:54 | 36 | 85.32 |
| 10/16/2026 17:54 | 3 | 85.32 |
| 10/16/2026 17:54 | 1 | 85.32 |
| 10/16/2026 17:53 | 44 | 85.58 |
| 10/16/2026 17:49 | 44 | 85.54 |
| 10/16/2026 17:49 | 50 | 85.52 |
| 10/16/2026 17:47 | 24 | 85.60 |
| 10/16/2026 17:47 | 16 | 85.60 |
| 10/16/2026 17:45 | 8 | 85.56 |
| 10/16/2026 17:45 | 6 | 85.56 |
| 10/16/2026 17:45 | 79 | 85.56 |
| 10/16/2026 17:45 | 14 | 85.57 |
| 10/16/2026 17:45 | 86 | 85.57 |
| 10/16/2026 17:45 | 7 | 85.63 |
| 10/16/2026 17:45 | 93 | 85.63 |
| 10/16/2026 17:45 | 93 | 85.64 |
| 10/16/2026 17:45 | 40 | 85.65 |
| 10/16/2026 17:45 | 20 | 85.65 |
| 10/16/2026 17:45 | 40 | 85.57 |
| 10/16/2026 17:45 | 41 | 85.64 |
| 10/16/2026 17:45 | 44 | 85.64 |
| 10/16/2026 17:45 | 66 | 85.62 |
| 10/16/2026 17:45 | 59 | 85.62 |
| 10/16/2026 17:45 | 41 | 85.62 |
| 10/16/2026 17:45 | 27 | 85.62 |
| 10/16/2026 17:45 | 125 | 85.61 |
| 10/16/2026 17:43 | 62 | 85.50 |
| 10/16/2026 17:43 | 37 | 85.59 |
| 10/16/2026 17:43 | 3 | 85.58 |
| 10/16/2026 17:43 | 40 | 85.50 |
| 10/16/2026 17:37 | 24 | 85.24 |
| 10/16/2026 17:37 | 76 | 85.24 |
| 10/16/2026 17:37 | 25 | 85.25 |
| 10/16/2026 17:37 | 24 | 85.25 |
| 10/16/2026 17:36 | 34 | 85.40 |
| 10/16/2026 17:36 | 3 | 85.40 |
| 10/16/2026 17:36 | 25 | 85.56 |
| 10/16/2026 17:35 | 53 | 85.42 |
| 10/16/2026 17:35 | 47 | 85.42 |
| 10/16/2026 17:34 | 8 | 85.59 |
| 10/16/2026 17:33 | 5 | 85.42 |
| 10/16/2026 17:33 | 100 | 85.43 |
| 10/16/2026 17:33 | 10 | 85.37 |
| 10/16/2026 17:33 | 9 | 85.37 |
| 10/16/2026 17:33 | 100 | 85.37 |
| 10/16/2026 17:32 | 20 | 85.36 |
| 10/16/2026 17:32 | 20 | 85.34 |
| 10/16/2026 17:31 | 47 | 85.36 |
| 10/16/2026 17:31 | 2 | 85.35 |
| 10/16/2026 17:31 | 30 | 85.30 |
| 10/16/2026 17:31 | 20 | 85.29 |
| 10/16/2026 17:30 | 5 | 85.28 |
| 10/16/2026 17:30 | 12 | 85.28 |
| 10/16/2026 17:30 | 15 | 85.28 |
| 10/16/2026 17:30 | 12 | 85.26 |
| 10/16/2026 17:29 | 5 | 85.20 |
| 10/16/2026 17:26 | 1 | 85.34 |
| 10/16/2026 17:25 | 10 | 85.25 |
| 10/16/2026 17:24 | 26 | 85.24 |
| 10/16/2026 17:24 | 1 | 85.25 |
| 10/16/2026 17:24 | 35 | 85.05 |
| 10/16/2026 17:24 | 33 | 85.05 |
| 10/16/2026 17:24 | 10 | 85.04 |
| 10/16/2026 17:24 | 20 | 85.04 |
| 10/16/2026 17:24 | 10 | 84.95 |
| 10/16/2026 17:24 | 100 | 84.95 |
| 10/16/2026 17:23 | 3 | 84.77 |
| 10/16/2026 17:22 | 100 | 84.745 |
| 10/16/2026 17:22 | 100 | 84.75 |
| 10/16/2026 17:22 | 24 | 84.76 |
| 10/16/2026 17:22 | 3 | 84.77 |
| 10/16/2026 17:22 | 36 | 84.79 |
| 10/16/2026 17:20 | 20 | 85.02 |
| 10/16/2026 17:20 | 11 | 85.02 |
| 10/16/2026 17:20 | 16 | 85.02 |
| 10/16/2026 17:20 | 100 | 85.02 |
| 10/16/2026 17:20 | 11 | 85.00 |
| 10/16/2026 17:17 | 100 | 84.95 |
| 10/16/2026 17:16 | 11 | 84.92 |
| 10/16/2026 17:15 | 10 | 84.74 |
| 10/16/2026 17:15 | 10 | 84.735 |
| 10/16/2026 17:15 | 100 | 84.80 |
| 10/16/2026 17:15 | 10 | 84.79 |
| 10/16/2026 17:15 | 22 | 84.76 |
| 10/16/2026 17:15 | 21 | 84.74 |
| 10/16/2026 17:14 | 1 | 84.55 |
| 10/16/2026 17:14 | 1 | 84.55 |
| 10/16/2026 17:11 | 7 | 84.68 |
| 10/16/2026 17:11 | 6 | 84.67 |
| 10/16/2026 17:11 | 8 | 84.60 |
| 10/16/2026 17:11 | 10 | 84.55 |
| 10/16/2026 17:11 | 3 | 84.55 |
| 10/16/2026 17:11 | 4 | 84.64 |
| 10/16/2026 17:11 | 34 | 84.60 |
| 10/16/2026 17:11 | 33 | 84.59 |
| 10/16/2026 17:10 | 25 | 84.55 |
| 10/16/2026 17:10 | 4 | 84.43 |
| 10/16/2026 17:10 | 100 | 84.43 |
| 10/16/2026 17:10 | 12 | 84.43 |
| 10/16/2026 17:10 | 19 | 84.43 |
| 10/16/2026 17:10 | 30 | 84.45 |
| 10/16/2026 17:10 | 100 | 84.46 |
| 10/16/2026 17:10 | 1 | 84.54 |
| 10/16/2026 17:08 | 25 | 84.66 |
| 10/16/2026 17:08 | 7 | 84.64 |
| 10/16/2026 17:08 | 78 | 84.64 |
| 10/16/2026 17:08 | 195 | 84.58 |
| 10/16/2026 17:08 | 5 | 84.58 |
| 10/16/2026 17:08 | 1 | 84.59 |
| 10/16/2026 17:08 | 20 | 84.63 |
| 10/16/2026 17:08 | 10 | 84.64 |
| 10/16/2026 17:07 | 4 | 84.76 |
| 10/16/2026 17:07 | 1 | 84.76 |
| 10/16/2026 17:07 | 30 | 84.75 |
| 10/16/2026 17:07 | 62 | 84.75 |
| 10/16/2026 17:07 | 38 | 84.75 |
| 10/16/2026 17:07 | 100 | 84.76 |
| 10/16/2026 17:07 | 10 | 84.84 |
| 10/16/2026 17:07 | 2 | 84.84 |
| 10/16/2026 17:07 | 1 | 84.85 |
| 10/16/2026 17:07 | 5 | 84.90 |
| 10/16/2026 17:07 | 200 | 84.91 |
| 10/16/2026 17:06 | 7 | 84.92 |
| 10/16/2026 17:06 | 33 | 84.92 |
| 10/16/2026 17:06 | 59 | 84.94 |
| 10/16/2026 17:06 | 41 | 84.94 |
| 10/16/2026 17:06 | 110 | 85.03 |
| 10/16/2026 17:06 | 83 | 85.05 |
| 10/16/2026 17:06 | 8 | 85.06 |
| 10/16/2026 17:06 | 10 | 85.09 |
| 10/16/2026 17:06 | 4 | 85.09 |
| 10/16/2026 17:06 | 7 | 85.04 |
| 10/16/2026 17:06 | 10 | 85.10 |
| 10/16/2026 17:06 | 9 | 85.10 |
| 10/16/2026 17:06 | 7 | 85.10 |
| 10/16/2026 17:06 | 41 | 85.04 |
| 10/16/2026 17:06 | 59 | 85.04 |
| 10/16/2026 17:06 | 41 | 85.05 |
| 10/16/2026 17:06 | 100 | 85.05 |
| 10/16/2026 17:06 | 30 | 85.05 |
| 10/16/2026 17:06 | 27 | 85.05 |
| 10/16/2026 17:06 | 2 | 85.05 |
| 10/16/2026 17:06 | 100 | 85.05 |
| 10/16/2026 17:06 | 100 | 85.08 |
| 10/16/2026 17:06 | 7 | 85.08 |
| 10/16/2026 17:06 | 1 | 85.08 |
| 10/16/2026 17:06 | 9 | 85.13 |
| 10/16/2026 17:06 | 100 | 85.19 |
| 10/16/2026 17:04 | 12 | 85.40 |
| 10/16/2026 17:02 | 1 | 85.39 |
| 10/16/2026 17:02 | 40 | 85.40 |
| 10/16/2026 17:02 | 60 | 85.38 |
| 10/16/2026 17:01 | 100 | 85.26 |
| 10/16/2026 17:01 | 1 | 85.26 |
| 10/16/2026 17:01 | 2 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 130 | 85.31 |
| 10/16/2026 17:01 | 25 | 85.31 |
| 10/16/2026 17:01 | 130 | 85.31 |
| 10/16/2026 17:01 | 70 | 85.31 |
| 10/16/2026 17:01 | 1 | 85.31 |
| 10/16/2026 17:01 | 11 | 85.31 |
| 10/16/2026 17:01 | 31 | 85.31 |
| 10/16/2026 17:01 | 20 | 85.31 |
| 10/16/2026 17:01 | 100 | 85.32 |
| 10/16/2026 17:01 | 25 | 85.42 |
| 10/16/2026 17:00 | 5 | 85.82 |
| 10/16/2026 16:59 | 25 | 85.80 |
| 10/16/2026 16:59 | 19 | 85.80 |
| 10/16/2026 16:59 | 6 | 85.80 |
| 10/16/2026 16:59 | 32 | 85.58 |
| 10/16/2026 16:55 | 10 | 85.36 |
| 10/16/2026 16:55 | 1 | 85.36 |
| 10/16/2026 16:55 | 1 | 85.36 |
| 10/16/2026 16:55 | 100 | 85.36 |
| 10/16/2026 16:55 | 10 | 85.36 |
| 10/16/2026 16:54 | 3 | 85.08 |
| 10/16/2026 16:54 | 30 | 85.05 |
| 10/16/2026 16:54 | 65 | 85.05 |
| 10/16/2026 16:54 | 35 | 85.05 |
| 10/16/2026 16:54 | 100 | 85.06 |
| 10/16/2026 16:54 | 2 | 85.06 |
| 10/16/2026 16:54 | 86 | 85.13 |
| 10/16/2026 16:51 | 55 | 85.46 |
| 10/16/2026 16:51 | 55 | 85.45 |
| 10/16/2026 16:50 | 29 | 85.58 |
| 10/16/2026 16:50 | 10 | 85.48 |
| 10/16/2026 16:47 | 1 | 85.135 |
| 10/16/2026 16:47 | 2 | 85.135 |
| 10/16/2026 16:44 | 5 | 85.24 |
| 10/16/2026 16:44 | 20 | 85.24 |
| 10/16/2026 16:44 | 12 | 85.24 |
| 10/16/2026 16:44 | 100 | 85.24 |
| 10/16/2026 16:44 | 10 | 85.25 |
| 10/16/2026 16:44 | 7 | 85.25 |
| 10/16/2026 16:44 | 100 | 85.25 |
| 10/16/2026 16:43 | 59 | 85.48 |
| 10/16/2026 16:43 | 33 | 85.48 |
| 10/16/2026 16:43 | 62 | 85.41 |
| 10/16/2026 16:43 | 18 | 85.49 |
| 10/16/2026 16:43 | 2 | 85.39 |
| 10/16/2026 16:43 | 5 | 85.36 |
| 10/16/2026 16:43 | 8 | 85.35 |
| 10/16/2026 16:43 | 49 | 85.23 |
| 10/16/2026 16:43 | 62 | 85.23 |
| 10/16/2026 16:41 | 70 | 85.24 |
| 10/16/2026 16:41 | 55 | 85.30 |
| 10/16/2026 16:41 | 100 | 85.29 |
| 10/16/2026 16:40 | 25 | 85.04 |
| 10/16/2026 16:40 | 10 | 85.14 |
| 10/16/2026 16:40 | 5 | 85.04 |
| 10/16/2026 16:40 | 9 | 85.04 |
| 10/16/2026 16:40 | 7 | 85.04 |
| 10/16/2026 16:40 | 7 | 85.04 |
| 10/16/2026 16:40 | 5 | 85.04 |
| 10/16/2026 16:40 | 5 | 85.07 |
| 10/16/2026 16:40 | 5 | 85.07 |
| 10/16/2026 16:40 | 5 | 85.07 |
| 10/16/2026 16:39 | 35 | 85.20 |
| 10/16/2026 16:38 | 49 | 85.24 |
| 10/16/2026 16:38 | 13 | 85.24 |
| 10/16/2026 16:38 | 8 | 85.06 |
| 10/16/2026 16:35 | 27 | 84.93 |
| 10/16/2026 16:34 | 1 | 84.92 |
| 10/16/2026 16:34 | 68 | 84.74 |
| 10/16/2026 16:34 | 10 | 84.74 |
| 10/16/2026 16:34 | 90 | 84.74 |
| 10/16/2026 16:34 | 10 | 84.74 |
| 10/16/2026 16:30 | 6 | 84.44 |
| 10/16/2026 16:25 | 3 | 84.39 |
| 10/16/2026 16:24 | 2 | 84.59 |
| 10/16/2026 16:24 | 2 | 84.73 |
| 10/16/2026 16:23 | 2 | 84.67 |
| 10/16/2026 16:22 | 100 | 84.56 |
| 10/16/2026 16:22 | 100 | 84.56 |
| 10/16/2026 16:22 | 100 | 84.55 |
| 10/16/2026 16:22 | 10 | 84.41 |
| 10/16/2026 16:22 | 10 | 84.41 |
| 10/16/2026 16:22 | 100 | 84.41 |
| 10/16/2026 16:21 | 9 | 83.91 |
| 10/16/2026 16:17 | 1 | 84.11 |
| 10/16/2026 16:17 | 55 | 84.11 |
| 10/16/2026 16:17 | 45 | 84.11 |
| 10/16/2026 16:17 | 56 | 84.12 |
| 10/16/2026 16:16 | 10 | 84.50 |
| 10/16/2026 16:16 | 26 | 84.49 |
| 10/16/2026 16:14 | 1 | 84.34 |
| 10/16/2026 16:14 | 8 | 84.24 |
| 10/16/2026 16:14 | 11 | 84.24 |
| 10/16/2026 16:14 | 2 | 84.24 |
| 10/16/2026 16:14 | 98 | 84.24 |
| 10/16/2026 16:14 | 119 | 84.23 |
| 10/16/2026 16:14 | 1 | 84.22 |
| 10/16/2026 16:14 | 100 | 84.21 |
| 10/16/2026 16:10 | 65 | 83.78 |
| 10/16/2026 16:09 | 2 | 83.85 |
| 10/16/2026 16:09 | 1 | 83.89 |
| 10/16/2026 16:08 | 40 | 84.04 |
| 10/16/2026 16:06 | 8 | 83.80 |
| 10/16/2026 16:06 | 1 | 83.855 |
| 10/16/2026 16:06 | 15 | 83.855 |
| 10/16/2026 16:06 | 15 | 83.855 |
| 10/16/2026 16:06 | 15 | 83.855 |
| 10/16/2026 16:04 | 10 | 84.32 |
| 10/16/2026 16:04 | 1 | 84.33 |
| 10/16/2026 16:01 | 10 | 83.93 |
| 10/16/2026 16:01 | 100 | 83.93 |
| 10/16/2026 16:01 | 2 | 83.84 |
| 10/16/2026 15:57 | 1 | 83.75 |
| 10/16/2026 15:57 | 97 | 83.62 |
| 10/16/2026 15:57 | 40 | 83.61 |
| 10/16/2026 15:56 | 8 | 82.97 |
| 10/16/2026 15:56 | 30 | 82.94 |
| 10/16/2026 15:56 | 10 | 82.94 |
| 10/16/2026 15:56 | 1 | 82.95 |
| 10/16/2026 15:56 | 10 | 82.95 |
| 10/16/2026 15:51 | 31 | 83.04 |
| 10/16/2026 15:51 | 1 | 83.04 |
| 10/16/2026 15:48 | 3 | 83.62 |
| 10/16/2026 15:48 | 97 | 83.63 |
| 10/16/2026 15:48 | 3 | 83.63 |
| 10/16/2026 15:46 | 23 | 84.43 |
| 10/16/2026 15:46 | 100 | 84.425 |
| 10/16/2026 15:45 | 97 | 84.41 |
| 10/16/2026 15:45 | 10 | 84.28 |
| 10/16/2026 15:45 | 19 | 84.28 |
| 10/16/2026 15:45 | 6 | 84.13 |
| 10/16/2026 15:45 | 10 | 84.11 |
| 10/16/2026 15:45 | 5 | 84.11 |
| 10/16/2026 15:45 | 12 | 84.11 |
| 10/16/2026 15:45 | 88 | 84.11 |
| 10/16/2026 15:41 | 1 | 83.225 |
| 10/16/2026 15:38 | 1 | 83.045 |
| 10/16/2026 15:38 | 1 | 82.76 |
| 10/16/2026 15:37 | 1 | 82.76 |
| 10/16/2026 15:37 | 5 | 83.045 |
| 10/16/2026 15:36 | 1 | 82.79 |
| 10/16/2026 15:35 | 100 | 82.79 |
| 10/16/2026 15:34 | 1 | 83.06 |
| 10/16/2026 15:33 | 5 | 83.98 |
| 10/16/2026 15:32 | 9 | 84.02 |
| 10/16/2026 15:32 | 23 | 84.02 |
| 10/16/2026 15:31 | 100 | 83.085 |
| 10/16/2026 15:31 | 1 | 83.085 |
| 10/16/2026 15:31 | 31 | 83.07 |
| 10/16/2026 15:31 | 2 | 83.36 |
| 10/16/2026 15:31 | 11 | 83.49 |
| 10/16/2026 15:31 | 11 | 83.49 |
| 10/16/2026 15:31 | 11 | 83.50 |
| 10/16/2026 15:31 | 11 | 83.50 |
| 10/16/2026 15:30 | 14 | 84.445 |
| 10/16/2026 15:30 | 25 | 84.155 |
| 10/16/2026 15:30 | 9691 | 83.37 |
| 10/16/2026 15:29 | 23 | 83.47 |
| 10/16/2026 15:29 | 1 | 83.47 |
| 10/16/2026 15:28 | 11 | 83.31 |
| 10/16/2026 15:28 | 20 | 83.31 |
| 10/16/2026 15:28 | 20 | 83.31 |
| 10/16/2026 15:28 | 11 | 83.31 |
| 10/16/2026 15:28 | 20 | 83.31 |
| 10/16/2026 15:05 | 1 | 84.35 |
| 10/16/2026 15:05 | 1 | 84.35 |
| 10/16/2026 15:02 | 1 | 84.45 |
| 10/16/2026 15:02 | 1 | 84.45 |
| 10/16/2026 15:02 | 1 | 84.45 |
| 10/16/2026 14:02 | 50 | 85.00 |
| 10/16/2026 14:01 | 1 | 84.95 |
| 10/16/2026 14:01 | 1 | 84.95 |
| 10/16/2026 13:59 | 68 | 84.99 |
| 10/16/2026 13:25 | 25 | 83.09 |