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 |
|---|---|---|---|---|
|
168.16
-8.61
(
-4.87% )
|
166.72
|
100 |
169.52
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 168.16 |
| 10/16/2026 23:20 | � | 168.16 |
| 10/16/2026 22:30 | � | 168.16 |
| 10/16/2026 22:00 | � | 168.16 |
| 10/16/2026 22:00 | 3308 | 168.16 |
| 10/16/2026 21:59 | 13 | 167.61 |
| 10/16/2026 21:59 | 39 | 167.94 |
| 10/16/2026 21:59 | 21 | 167.94 |
| 10/16/2026 21:59 | 7 | 167.94 |
| 10/16/2026 21:59 | 50 | 167.88 |
| 10/16/2026 21:59 | 3 | 167.61 |
| 10/16/2026 21:59 | 27 | 167.61 |
| 10/16/2026 21:59 | 66 | 167.95 |
| 10/16/2026 21:59 | 2 | 167.68 |
| 10/16/2026 21:59 | 1 | 167.61 |
| 10/16/2026 21:59 | 10 | 167.62 |
| 10/16/2026 21:59 | 10 | 167.89 |
| 10/16/2026 21:59 | 42 | 167.87 |
| 10/16/2026 21:59 | 2 | 167.83 |
| 10/16/2026 21:59 | 1 | 167.82 |
| 10/16/2026 21:59 | 10 | 167.63 |
| 10/16/2026 21:59 | 2 | 167.82 |
| 10/16/2026 21:59 | 18 | 167.83 |
| 10/16/2026 21:59 | 40 | 167.73 |
| 10/16/2026 21:59 | 10 | 167.73 |
| 10/16/2026 21:59 | 10 | 167.72 |
| 10/16/2026 21:59 | 80 | 167.83 |
| 10/16/2026 21:59 | 20 | 167.80 |
| 10/16/2026 21:59 | 24 | 167.62 |
| 10/16/2026 21:59 | 50 | 167.80 |
| 10/16/2026 21:59 | 50 | 167.77 |
| 10/16/2026 21:59 | 77 | 167.74 |
| 10/16/2026 21:59 | 6 | 167.74 |
| 10/16/2026 21:59 | 7 | 167.74 |
| 10/16/2026 21:59 | 20 | 167.50 |
| 10/16/2026 21:59 | 63 | 167.41 |
| 10/16/2026 21:59 | 32 | 167.50 |
| 10/16/2026 21:59 | 18 | 167.50 |
| 10/16/2026 21:59 | 11 | 167.83 |
| 10/16/2026 21:59 | 4 | 167.83 |
| 10/16/2026 21:59 | 7 | 167.83 |
| 10/16/2026 21:59 | 50 | 167.75 |
| 10/16/2026 21:59 | 76 | 167.81 |
| 10/16/2026 21:59 | 10 | 167.80 |
| 10/16/2026 21:59 | 50 | 167.67 |
| 10/16/2026 21:59 | 10 | 167.49 |
| 10/16/2026 21:59 | 2 | 167.49 |
| 10/16/2026 21:59 | 7 | 167.49 |
| 10/16/2026 21:59 | 4 | 167.81 |
| 10/16/2026 21:59 | 126 | 167.75 |
| 10/16/2026 21:59 | 7 | 167.43 |
| 10/16/2026 21:59 | 40 | 167.43 |
| 10/16/2026 21:59 | 61 | 167.50 |
| 10/16/2026 21:59 | 9 | 167.50 |
| 10/16/2026 21:59 | 6 | 167.50 |
| 10/16/2026 21:59 | 8 | 167.50 |
| 10/16/2026 21:59 | 10 | 167.50 |
| 10/16/2026 21:59 | 2 | 167.50 |
| 10/16/2026 21:59 | 1 | 167.89 |
| 10/16/2026 21:59 | 5 | 167.84 |
| 10/16/2026 21:59 | 6 | 167.815 |
| 10/16/2026 21:59 | 6 | 167.75 |
| 10/16/2026 21:59 | 1 | 167.50 |
| 10/16/2026 21:59 | 20 | 167.50 |
| 10/16/2026 21:59 | 7 | 167.50 |
| 10/16/2026 21:59 | 2 | 167.50 |
| 10/16/2026 21:59 | 11 | 167.48 |
| 10/16/2026 21:59 | 1 | 167.48 |
| 10/16/2026 21:59 | 2 | 167.51 |
| 10/16/2026 21:59 | 17 | 167.56 |
| 10/16/2026 21:59 | 22 | 167.64 |
| 10/16/2026 21:59 | 2 | 167.64 |
| 10/16/2026 21:59 | 10 | 167.70 |
| 10/16/2026 21:59 | 10 | 167.64 |
| 10/16/2026 21:59 | 7 | 167.64 |
| 10/16/2026 21:59 | 5 | 167.47 |
| 10/16/2026 21:59 | 10 | 167.60 |
| 10/16/2026 21:59 | 45 | 167.65 |
| 10/16/2026 21:59 | 5 | 167.82 |
| 10/16/2026 21:59 | 5 | 167.82 |
| 10/16/2026 21:59 | 5 | 167.785 |
| 10/16/2026 21:59 | 5 | 167.82 |
| 10/16/2026 21:59 | 5 | 167.82 |
| 10/16/2026 21:59 | 5 | 167.82 |
| 10/16/2026 21:59 | 5 | 167.77 |
| 10/16/2026 21:59 | 5 | 167.77 |
| 10/16/2026 21:59 | 5 | 167.77 |
| 10/16/2026 21:59 | 5 | 167.77 |
| 10/16/2026 21:59 | 5 | 167.77 |
| 10/16/2026 21:58 | 28 | 167.36 |
| 10/16/2026 21:58 | 1 | 167.52 |
| 10/16/2026 21:58 | 1 | 167.52 |
| 10/16/2026 21:58 | 6 | 167.70 |
| 10/16/2026 21:58 | 2 | 167.70 |
| 10/16/2026 21:58 | 3 | 167.70 |
| 10/16/2026 21:58 | 5 | 167.67 |
| 10/16/2026 21:58 | 16 | 167.52 |
| 10/16/2026 21:58 | 28 | 167.52 |
| 10/16/2026 21:58 | 16 | 167.52 |
| 10/16/2026 21:58 | 44 | 167.54 |
| 10/16/2026 21:58 | 1 | 167.62 |
| 10/16/2026 21:58 | 5 | 167.785 |
| 10/16/2026 21:58 | 1 | 167.53 |
| 10/16/2026 21:58 | 1 | 167.62 |
| 10/16/2026 21:58 | 4 | 167.785 |
| 10/16/2026 21:58 | 1 | 167.785 |
| 10/16/2026 21:58 | 5 | 167.78 |
| 10/16/2026 21:58 | 5 | 167.78 |
| 10/16/2026 21:58 | 5 | 167.78 |
| 10/16/2026 21:58 | 5 | 167.78 |
| 10/16/2026 21:58 | 5 | 167.78 |
| 10/16/2026 21:58 | 26 | 167.62 |
| 10/16/2026 21:58 | 13 | 167.51 |
| 10/16/2026 21:58 | 10 | 167.60 |
| 10/16/2026 21:58 | 5 | 167.97 |
| 10/16/2026 21:58 | 5 | 167.97 |
| 10/16/2026 21:58 | 5 | 167.97 |
| 10/16/2026 21:58 | 5 | 167.97 |
| 10/16/2026 21:58 | 5 | 167.97 |
| 10/16/2026 21:58 | 5 | 167.97 |
| 10/16/2026 21:58 | 5 | 167.97 |
| 10/16/2026 21:58 | 5 | 167.97 |
| 10/16/2026 21:58 | 5 | 167.97 |
| 10/16/2026 21:58 | 5 | 167.97 |
| 10/16/2026 21:57 | 1 | 167.53 |
| 10/16/2026 21:57 | 25 | 167.53 |
| 10/16/2026 21:57 | 5 | 167.56 |
| 10/16/2026 21:57 | 60 | 167.54 |
| 10/16/2026 21:57 | 2 | 167.54 |
| 10/16/2026 21:57 | 2 | 167.99 |
| 10/16/2026 21:57 | 30 | 167.53 |
| 10/16/2026 21:57 | 20 | 168.01 |
| 10/16/2026 21:57 | 60 | 168.01 |
| 10/16/2026 21:57 | 20 | 167.98 |
| 10/16/2026 21:57 | 80 | 167.98 |
| 10/16/2026 21:56 | 7 | 167.62 |
| 10/16/2026 21:56 | 60 | 167.77 |
| 10/16/2026 21:56 | 2 | 167.88 |
| 10/16/2026 21:56 | 1 | 167.88 |
| 10/16/2026 21:56 | 30 | 167.80 |
| 10/16/2026 21:56 | 2 | 168.19 |
| 10/16/2026 21:55 | 2 | 168.70 |
| 10/16/2026 21:53 | 7 | 168.35 |
| 10/16/2026 21:53 | 2 | 168.02 |
| 10/16/2026 21:50 | 10 | 168.01 |
| 10/16/2026 21:48 | 10 | 168.005 |
| 10/16/2026 21:48 | 10 | 168.005 |
| 10/16/2026 21:48 | 1 | 167.41 |
| 10/16/2026 21:48 | 20 | 168.37 |
| 10/16/2026 21:47 | 2 | 168.76 |
| 10/16/2026 21:47 | 4 | 168.39 |
| 10/16/2026 21:44 | 11 | 168.36 |
| 10/16/2026 21:44 | 13 | 168.36 |
| 10/16/2026 21:44 | 5 | 168.36 |
| 10/16/2026 21:44 | 8 | 168.36 |
| 10/16/2026 21:43 | 4 | 168.82 |
| 10/16/2026 21:43 | 1 | 168.95 |
| 10/16/2026 21:43 | 1 | 168.96 |
| 10/16/2026 21:42 | 1 | 168.95 |
| 10/16/2026 21:41 | 1 | 168.97 |
| 10/16/2026 21:41 | 1 | 169.03 |
| 10/16/2026 21:40 | 2 | 169.42 |
| 10/16/2026 21:40 | 11 | 169.42 |
| 10/16/2026 21:40 | 11 | 169.42 |
| 10/16/2026 21:40 | 8 | 169.11 |
| 10/16/2026 21:40 | 1 | 169.025 |
| 10/16/2026 21:40 | 8 | 168.68 |
| 10/16/2026 21:39 | 26 | 169.17 |
| 10/16/2026 21:39 | 5 | 168.79 |
| 10/16/2026 21:38 | 1 | 168.79 |
| 10/16/2026 21:37 | 20 | 169.43 |
| 10/16/2026 21:33 | 50 | 169.52 |
| 10/16/2026 21:33 | 1 | 169.57 |
| 10/16/2026 21:33 | 5 | 169.60 |
| 10/16/2026 21:33 | 5 | 169.96 |
| 10/16/2026 21:28 | 17 | 169.99 |
| 10/16/2026 21:22 | 2 | 170.39 |
| 10/16/2026 21:21 | 1 | 170.46 |
| 10/16/2026 21:21 | 1 | 170.94 |
| 10/16/2026 21:15 | 2 | 170.69 |
| 10/16/2026 21:15 | 2 | 170.70 |
| 10/16/2026 21:15 | 2 | 170.70 |
| 10/16/2026 21:15 | 2 | 170.70 |
| 10/16/2026 21:14 | 1 | 171.01 |
| 10/16/2026 21:13 | 17 | 170.50 |
| 10/16/2026 21:13 | 1 | 171.01 |
| 10/16/2026 21:13 | 49 | 170.94 |
| 10/16/2026 21:13 | 1 | 170.94 |
| 10/16/2026 21:13 | 9 | 170.50 |
| 10/16/2026 21:12 | 1 | 170.50 |
| 10/16/2026 21:12 | 1 | 170.51 |
| 10/16/2026 21:12 | 1 | 170.50 |
| 10/16/2026 21:12 | 4 | 170.50 |
| 10/16/2026 21:12 | 4 | 170.50 |
| 10/16/2026 21:12 | 4 | 170.50 |
| 10/16/2026 21:12 | 4 | 170.50 |
| 10/16/2026 21:12 | 4 | 170.51 |
| 10/16/2026 21:12 | 4 | 170.51 |
| 10/16/2026 21:12 | 1 | 170.50 |
| 10/16/2026 21:12 | 4 | 170.48 |
| 10/16/2026 21:12 | 4 | 170.48 |
| 10/16/2026 21:12 | 4 | 170.48 |
| 10/16/2026 21:12 | 4 | 170.48 |
| 10/16/2026 21:12 | 4 | 170.48 |
| 10/16/2026 21:12 | 4 | 170.48 |
| 10/16/2026 21:12 | 4 | 170.48 |
| 10/16/2026 21:12 | 4 | 170.54 |
| 10/16/2026 21:12 | 4 | 170.48 |
| 10/16/2026 21:12 | 4 | 170.48 |
| 10/16/2026 21:12 | 4 | 170.48 |
| 10/16/2026 20:59 | 2 | 169.98 |
| 10/16/2026 20:51 | 3 | 170.03 |
| 10/16/2026 20:51 | 3 | 170.07 |
| 10/16/2026 20:51 | 3 | 170.07 |
| 10/16/2026 20:51 | 3 | 170.07 |
| 10/16/2026 20:51 | 3 | 170.07 |
| 10/16/2026 20:51 | 3 | 170.07 |
| 10/16/2026 20:51 | 3 | 170.16 |
| 10/16/2026 20:51 | 3 | 170.16 |
| 10/16/2026 20:51 | 3 | 170.07 |
| 10/16/2026 20:51 | 3 | 170.18 |
| 10/16/2026 20:51 | 5 | 170.37 |
| 10/16/2026 20:51 | 1 | 170.37 |
| 10/16/2026 20:51 | 1 | 170.37 |
| 10/16/2026 20:51 | 1 | 170.37 |
| 10/16/2026 20:51 | 1 | 170.37 |
| 10/16/2026 20:49 | 1 | 170.37 |
| 10/16/2026 20:49 | 1 | 170.37 |
| 10/16/2026 20:49 | 1 | 170.455 |
| 10/16/2026 20:49 | 1 | 170.455 |
| 10/16/2026 20:48 | 1 | 170.49 |
| 10/16/2026 20:45 | 1 | 170.80 |
| 10/16/2026 20:44 | 2 | 170.37 |
| 10/16/2026 20:44 | 2 | 170.37 |
| 10/16/2026 20:44 | 2 | 170.37 |
| 10/16/2026 20:44 | 2 | 170.37 |
| 10/16/2026 20:44 | 2 | 170.37 |
| 10/16/2026 20:44 | 2 | 170.37 |
| 10/16/2026 20:44 | 2 | 170.37 |
| 10/16/2026 20:44 | 2 | 170.37 |
| 10/16/2026 20:44 | 1 | 170.37 |
| 10/16/2026 20:44 | 1 | 170.39 |
| 10/16/2026 20:44 | 2 | 170.39 |
| 10/16/2026 20:44 | 2 | 170.39 |
| 10/16/2026 20:41 | 2 | 170.82 |
| 10/16/2026 20:36 | 1 | 170.37 |
| 10/16/2026 20:36 | 1 | 170.37 |
| 10/16/2026 20:36 | 1 | 170.37 |
| 10/16/2026 20:36 | 1 | 170.37 |
| 10/16/2026 20:36 | 1 | 170.37 |
| 10/16/2026 20:36 | 1 | 170.37 |
| 10/16/2026 20:36 | 1 | 170.37 |
| 10/16/2026 20:36 | 1 | 170.37 |
| 10/16/2026 20:36 | 1 | 170.37 |
| 10/16/2026 20:36 | 1 | 170.37 |
| 10/16/2026 20:36 | 1 | 170.37 |
| 10/16/2026 20:36 | 1 | 170.82 |
| 10/16/2026 20:27 | 1 | 170.37 |
| 10/16/2026 20:27 | 1 | 170.37 |
| 10/16/2026 20:27 | 1 | 170.37 |
| 10/16/2026 20:27 | 1 | 170.37 |
| 10/16/2026 20:27 | 1 | 170.37 |
| 10/16/2026 20:27 | 1 | 170.37 |
| 10/16/2026 20:27 | 1 | 170.37 |
| 10/16/2026 20:27 | 1 | 170.37 |
| 10/16/2026 20:27 | 1 | 170.37 |
| 10/16/2026 20:27 | 1 | 170.37 |
| 10/16/2026 20:27 | 1 | 170.37 |
| 10/16/2026 20:26 | 5 | 170.52 |
| 10/16/2026 20:17 | 1 | 170.935 |
| 10/16/2026 20:17 | 1 | 170.935 |
| 10/16/2026 20:16 | 3 | 171.22 |
| 10/16/2026 20:15 | 5 | 170.98 |
| 10/16/2026 20:15 | 10 | 170.88 |
| 10/16/2026 20:13 | 1 | 171.37 |
| 10/16/2026 20:11 | 1 | 170.965 |
| 10/16/2026 20:08 | 1 | 170.965 |
| 10/16/2026 20:01 | 63 | 171.01 |
| 10/16/2026 20:01 | 80 | 171.03 |
| 10/16/2026 20:00 | 1 | 170.57 |
| 10/16/2026 19:59 | 1 | 171.30 |
| 10/16/2026 19:57 | 50 | 170.93 |
| 10/16/2026 19:54 | 15 | 170.26 |
| 10/16/2026 19:54 | 15 | 170.35 |
| 10/16/2026 19:54 | 30 | 170.35 |
| 10/16/2026 19:54 | 30 | 170.54 |
| 10/16/2026 19:50 | 1 | 171.21 |
| 10/16/2026 19:46 | 1 | 171.73 |
| 10/16/2026 19:44 | 1 | 171.88 |
| 10/16/2026 19:43 | 1 | 171.88 |
| 10/16/2026 19:42 | 1 | 171.99 |
| 10/16/2026 19:41 | 1 | 171.99 |
| 10/16/2026 19:40 | 1 | 171.47 |
| 10/16/2026 19:35 | 10 | 171.35 |
| 10/16/2026 19:35 | 10 | 171.15 |
| 10/16/2026 19:34 | 1 | 171.43 |
| 10/16/2026 19:34 | 5 | 171.19 |
| 10/16/2026 19:34 | 5 | 170.86 |
| 10/16/2026 19:34 | 5 | 170.96 |
| 10/16/2026 19:34 | 10 | 170.96 |
| 10/16/2026 19:34 | 10 | 170.96 |
| 10/16/2026 19:34 | 10 | 170.96 |
| 10/16/2026 19:34 | 10 | 170.96 |
| 10/16/2026 19:34 | 10 | 170.96 |
| 10/16/2026 19:34 | 10 | 170.96 |
| 10/16/2026 19:34 | 10 | 170.96 |
| 10/16/2026 19:34 | 10 | 170.96 |
| 10/16/2026 19:32 | 1 | 171.18 |
| 10/16/2026 19:30 | 20 | 171.29 |
| 10/16/2026 19:30 | 8 | 170.85 |
| 10/16/2026 19:23 | 1 | 170.87 |
| 10/16/2026 19:14 | 1 | 171.78 |
| 10/16/2026 19:11 | 1 | 171.04 |
| 10/16/2026 19:06 | 1 | 171.58 |
| 10/16/2026 19:02 | 17 | 170.99 |
| 10/16/2026 19:02 | 17 | 170.99 |
| 10/16/2026 19:02 | 17 | 170.99 |
| 10/16/2026 19:01 | 2 | 170.88 |
| 10/16/2026 18:44 | 20 | 171.29 |
| 10/16/2026 18:43 | 20 | 171.37 |
| 10/16/2026 18:40 | 35 | 171.91 |
| 10/16/2026 18:40 | 5 | 171.91 |
| 10/16/2026 18:40 | 11 | 171.91 |
| 10/16/2026 18:40 | 12 | 171.91 |
| 10/16/2026 18:39 | 85 | 171.91 |
| 10/16/2026 18:39 | 1 | 171.65 |
| 10/16/2026 18:35 | 1 | 171.39 |
| 10/16/2026 18:35 | 55 | 171.60 |
| 10/16/2026 18:35 | 45 | 171.60 |
| 10/16/2026 18:35 | 100 | 171.60 |
| 10/16/2026 18:35 | 100 | 171.66 |
| 10/16/2026 18:35 | 100 | 171.66 |
| 10/16/2026 18:32 | 22 | 171.65 |
| 10/16/2026 18:32 | 1 | 171.56 |
| 10/16/2026 18:32 | 80 | 172.01 |
| 10/16/2026 18:32 | 20 | 172.00 |
| 10/16/2026 18:31 | 10 | 171.22 |
| 10/16/2026 18:31 | 10 | 171.41 |
| 10/16/2026 18:31 | 6 | 171.60 |
| 10/16/2026 18:31 | 4 | 171.60 |
| 10/16/2026 18:31 | 1 | 171.41 |
| 10/16/2026 18:31 | 10 | 171.30 |
| 10/16/2026 18:30 | 1 | 171.50 |
| 10/16/2026 18:20 | 8 | 171.45 |
| 10/16/2026 18:20 | 15 | 171.45 |
| 10/16/2026 18:20 | 85 | 171.45 |
| 10/16/2026 18:20 | 1 | 171.45 |
| 10/16/2026 18:20 | 2 | 171.40 |
| 10/16/2026 18:20 | 60 | 171.32 |
| 10/16/2026 18:20 | 1 | 170.85 |
| 10/16/2026 18:18 | 14 | 170.99 |
| 10/16/2026 18:14 | 60 | 170.60 |
| 10/16/2026 18:14 | 100 | 170.65 |
| 10/16/2026 18:11 | 10 | 170.91 |
| 10/16/2026 18:11 | 2 | 170.71 |
| 10/16/2026 18:10 | 80 | 170.68 |
| 10/16/2026 18:10 | 44 | 170.92 |
| 10/16/2026 18:10 | 25 | 170.84 |
| 10/16/2026 18:10 | 40 | 170.90 |
| 10/16/2026 18:10 | 60 | 170.88 |
| 10/16/2026 18:09 | 1 | 171.68 |
| 10/16/2026 18:06 | 1 | 171.50 |
| 10/16/2026 18:06 | 1 | 171.49 |
| 10/16/2026 18:06 | 1 | 171.49 |
| 10/16/2026 18:06 | 1 | 171.49 |
| 10/16/2026 18:06 | 1 | 171.49 |
| 10/16/2026 18:06 | 1 | 171.49 |
| 10/16/2026 18:06 | 1 | 171.49 |
| 10/16/2026 17:58 | 1 | 171.39 |
| 10/16/2026 17:48 | 1 | 171.72 |
| 10/16/2026 17:47 | 9 | 171.57 |
| 10/16/2026 17:42 | 22 | 171.77 |
| 10/16/2026 17:42 | 40 | 171.63 |
| 10/16/2026 17:41 | 40 | 171.67 |
| 10/16/2026 17:41 | 15 | 171.68 |
| 10/16/2026 17:41 | 9 | 171.48 |
| 10/16/2026 17:41 | 15 | 171.48 |
| 10/16/2026 17:41 | 38 | 171.50 |
| 10/16/2026 17:41 | 62 | 171.50 |
| 10/16/2026 17:41 | 85 | 171.40 |
| 10/16/2026 17:39 | 13 | 172.24 |
| 10/16/2026 17:29 | 9 | 171.30 |
| 10/16/2026 17:29 | 1 | 171.30 |
| 10/16/2026 17:29 | 8 | 171.26 |
| 10/16/2026 17:29 | 1 | 171.26 |
| 10/16/2026 17:29 | 1 | 171.25 |
| 10/16/2026 17:29 | 1 | 170.71 |
| 10/16/2026 17:16 | 100 | 170.70 |
| 10/16/2026 17:16 | 100 | 171.04 |
| 10/16/2026 17:16 | 29 | 171.05 |
| 10/16/2026 17:16 | 29 | 171.09 |
| 10/16/2026 17:16 | 31 | 171.12 |
| 10/16/2026 17:16 | 9 | 171.21 |
| 10/16/2026 17:16 | 16 | 171.21 |
| 10/16/2026 17:14 | 4 | 170.76 |
| 10/16/2026 17:14 | 20 | 170.86 |
| 10/16/2026 17:14 | 25 | 171.04 |
| 10/16/2026 17:13 | 100 | 171.49 |
| 10/16/2026 17:13 | 36 | 171.49 |
| 10/16/2026 17:13 | 1 | 171.49 |
| 10/16/2026 17:13 | 25 | 171.93 |
| 10/16/2026 17:13 | 25 | 171.93 |
| 10/16/2026 17:12 | 20 | 172.19 |
| 10/16/2026 17:08 | 1 | 172.97 |
| 10/16/2026 17:07 | 1 | 172.90 |
| 10/16/2026 17:05 | 10 | 172.97 |
| 10/16/2026 17:05 | 20 | 172.97 |
| 10/16/2026 17:05 | 10 | 173.00 |
| 10/16/2026 17:05 | 50 | 173.10 |
| 10/16/2026 17:05 | 30 | 173.10 |
| 10/16/2026 17:05 | 30 | 173.10 |
| 10/16/2026 16:54 | 1 | 174.19 |
| 10/16/2026 16:45 | 2 | 174.21 |
| 10/16/2026 16:45 | 39 | 174.32 |
| 10/16/2026 16:45 | 2 | 174.28 |
| 10/16/2026 16:44 | 5 | 174.89 |
| 10/16/2026 16:44 | 1 | 174.41 |
| 10/16/2026 16:41 | 70 | 174.39 |
| 10/16/2026 16:40 | 9 | 174.485 |
| 10/16/2026 16:37 | 79 | 174.63 |
| 10/16/2026 16:37 | 1 | 174.73 |
| 10/16/2026 16:31 | 14 | 174.32 |
| 10/16/2026 16:31 | 1 | 174.425 |
| 10/16/2026 16:31 | 1 | 174.415 |
| 10/16/2026 16:31 | 1 | 174.41 |
| 10/16/2026 16:31 | 1 | 174.24 |
| 10/16/2026 16:31 | 19 | 174.24 |
| 10/16/2026 16:31 | 1 | 174.40 |
| 10/16/2026 16:29 | 1 | 174.52 |
| 10/16/2026 16:22 | 18 | 174.52 |
| 10/16/2026 16:22 | 2 | 174.52 |
| 10/16/2026 16:09 | 2 | 174.36 |
| 10/16/2026 16:08 | 20 | 174.68 |
| 10/16/2026 16:08 | 32 | 174.55 |
| 10/16/2026 16:08 | 48 | 174.55 |
| 10/16/2026 16:08 | 10 | 174.44 |
| 10/16/2026 16:07 | 49 | 173.84 |
| 10/16/2026 16:07 | 1 | 173.84 |
| 10/16/2026 16:06 | 18 | 174.04 |
| 10/16/2026 16:06 | 1 | 174.04 |
| 10/16/2026 16:04 | 1 | 174.04 |
| 10/16/2026 16:00 | 2 | 173.315 |
| 10/16/2026 15:56 | 60 | 172.41 |
| 10/16/2026 15:56 | 40 | 172.43 |
| 10/16/2026 15:56 | 2 | 172.55 |
| 10/16/2026 15:56 | 20 | 172.43 |
| 10/16/2026 15:56 | 60 | 172.45 |
| 10/16/2026 15:56 | 20 | 172.52 |
| 10/16/2026 15:56 | 2 | 172.55 |
| 10/16/2026 15:54 | 10 | 174.25 |
| 10/16/2026 15:53 | 1 | 174.44 |
| 10/16/2026 15:52 | 1 | 174.44 |
| 10/16/2026 15:50 | 2 | 174.50 |
| 10/16/2026 15:50 | 40 | 174.66 |
| 10/16/2026 15:47 | 1 | 175.36 |
| 10/16/2026 15:45 | 3 | 175.43 |
| 10/16/2026 15:45 | 100 | 175.36 |
| 10/16/2026 15:45 | 100 | 175.37 |
| 10/16/2026 15:45 | 3 | 175.60 |
| 10/16/2026 15:45 | 3 | 175.60 |
| 10/16/2026 15:45 | 3 | 175.72 |
| 10/16/2026 15:45 | 3 | 175.72 |
| 10/16/2026 15:45 | 672 | 175.88 |
| 10/16/2026 15:45 | 428 | 175.88 |
| 10/16/2026 15:45 | 100 | 175.79 |
| 10/16/2026 15:45 | 100 | 175.74 |
| 10/16/2026 15:45 | 100 | 175.69 |
| 10/16/2026 15:45 | 1 | 173.94 |
| 10/16/2026 15:40 | 1 | 173.96 |
| 10/16/2026 15:39 | 2 | 173.83 |
| 10/16/2026 15:37 | 22 | 173.40 |
| 10/16/2026 15:36 | 42 | 173.16 |
| 10/16/2026 15:36 | 8 | 173.15 |
| 10/16/2026 15:36 | 5 | 173.50 |
| 10/16/2026 15:36 | 18 | 173.05 |
| 10/16/2026 15:36 | 50 | 173.30 |
| 10/16/2026 15:36 | 2 | 172.70 |
| 10/16/2026 15:36 | 10 | 172.86 |
| 10/16/2026 15:36 | 7 | 173.35 |
| 10/16/2026 15:35 | 10 | 172.86 |
| 10/16/2026 15:35 | 9 | 173.62 |
| 10/16/2026 15:35 | 40 | 173.48 |
| 10/16/2026 15:35 | 2 | 173.24 |
| 10/16/2026 15:35 | 1 | 174.13 |
| 10/16/2026 15:35 | 6 | 174.00 |
| 10/16/2026 15:35 | 1 | 174.00 |
| 10/16/2026 15:35 | 1 | 174.00 |
| 10/16/2026 15:35 | 50 | 173.76 |
| 10/16/2026 15:35 | 12 | 174.00 |
| 10/16/2026 15:35 | 1 | 174.17 |
| 10/16/2026 15:34 | 1 | 174.27 |
| 10/16/2026 15:34 | 1 | 173.67 |
| 10/16/2026 15:32 | 9 | 174.71 |
| 10/16/2026 15:32 | 1 | 174.71 |
| 10/16/2026 15:31 | 40 | 173.94 |
| 10/16/2026 15:31 | 15 | 173.42 |
| 10/16/2026 15:31 | 19 | 174.22 |
| 10/16/2026 15:31 | 16 | 174.22 |
| 10/16/2026 15:30 | 5 | 174.46 |
| 10/16/2026 15:30 | 100 | 174.02 |
| 10/16/2026 15:30 | 5 | 174.46 |
| 10/16/2026 15:30 | 5 | 175.23 |
| 10/16/2026 15:30 | 776 | 174.74 |
| 10/16/2026 15:30 | 18 | 173.87 |
| 10/16/2026 15:29 | 28 | 174.15 |
| 10/16/2026 13:41 | 1 | 176.00 |
| 10/16/2026 13:41 | 10 | 176.00 |
| 10/16/2026 13:41 | 1 | 176.00 |
| 10/16/2026 13:41 | 10 | 176.00 |
| 10/16/2026 11:48 | 1 | 178.30 |
| 10/16/2026 11:31 | 1 | 178.00 |