Blocks >= 5000
Red first 10 min after opening
Blue is >100K
Blocks 50K or greater at bottom of post.
date time last bid ask volume
10/20/20 12:56:08 5.17 5.20 5.21 17,600
10/20/20 12:56:08 5.18 5.20 5.21 19,700
10/20/20 12:47:23 5.265 5.26 5.27 7,500
10/20/20 12:34:42 5.2201 5.22 5.23 6,900
10/20/20 12:25:32 5.1948 5.19 5.20 5,000
10/20/20 12:23:11 5.23 5.21 5.22 8,000
10/20/20 12:22:25 5.20 5.26 5.27 234,000
10/20/20 12:21:39 5.25 5.24 5.25 7,500
10/20/20 12:21:18 5.23 5.23 5.25 11,100
10/20/20 12:20:34 5.125 5.13 5.17 7,000
10/20/20 12:20:33 5.125 5.28 5.29 7,000
10/20/20 12:20:33 5.03 5.28 5.29 74,200
10/20/20 12:20:33 5.195 5.28 5.29 5,300
10/20/20 12:20:33 5.195 5.28 5.29 19,500
10/20/20 12:20:33 5.195 5.28 5.29 5,300
10/20/20 12:20:33 5.25 5.28 5.29 5,000
10/20/20 12:20:23 5.33 5.33 5.34 5,000
10/20/20 12:20:20 5.34 5.35 5.36 5,000
10/20/20 12:20:13 5.33 5.34 5.35 5,000
10/20/20 12:20:12 5.34 5.35 5.36 5,000
10/20/20 12:20:12 5.34 5.35 5.36 5,000
10/20/20 12:20:12 5.34 5.35 5.36 10,000
10/20/20 11:55:37 5.40 5.40 5.41 8,000
10/20/20 11:47:41 5.43 5.42 5.43 5,000
10/20/20 11:46:46 5.40 5.39 5.40 11,400
10/20/20 11:31:24 5.36 5.37 5.38 5,500
10/20/20 11:31:19 5.38 5.38 5.39 5,000
10/20/20 11:25:18 5.40 5.39 5.40 5,400
10/20/20 11:23:15 5.38 5.39 5.40 7,700
10/20/20 11:19:49 5.3848 5.38 5.39 9,000
10/20/20 11:19:36 5.38 5.38 5.39 5,000
10/20/20 11:17:10 5.39 5.38 5.39 10,000
10/20/20 11:08:29 5.45 5.45 5.46 10,000
10/20/20 11:08:26 5.45 5.46 5.47 6,700
10/20/20 11:08:26 5.45 5.46 5.47 5,000
10/20/20 11:06:45 5.48 5.47 5.48 20,600
10/20/20 10:56:22 5.505 5.50 5.51 21,100
10/20/20 10:38:03 5.5048 5.50 5.51 7,000
10/20/20 10:02:51 5.6812 5.68 5.69 6,000
10/20/20 09:48:21 5.70 5.69 5.70 9,900
10/20/20 09:47:26 5.70 5.69 5.70 5,300
10/20/20 09:43:04 5.64 5.64 5.65 5,700
10/20/20 09:43:04 5.64 5.64 5.65 12,500
10/20/20 09:38:14 5.64 5.67 5.69 6,300
10/20/20 09:38:07 5.66 5.65 5.66 8,600
10/20/20 09:30:01 5.72 5.65 5.71 19,300
10/19/20 16:56:19 5.65 5.50 5.65 372,800
10/19/20 16:00:49 5.65 5.50 5.80 6,000
10/19/20 16:00:06 5.65 5.64 5.68 5,000
10/19/20 16:00:06 5.65 5.64 5.68 5,400
10/19/20 16:00:00 5.65 5.65 5.66 138,300
10/19/20 15:59:59 5.65 5.65 5.66 5,100
10/19/20 15:53:33 5.655 5.65 5.66 6,500
10/19/20 15:49:27 5.685 5.68 5.69 8,700
10/19/20 15:37:05 5.66 5.66 5.67 16,100
10/19/20 15:31:41 5.66 5.65 5.66 5,000
10/19/20 15:02:44 5.66 5.66 5.67 9,900
10/19/20 14:30:06 5.705 5.70 5.71 8,000
10/19/20 14:20:43 5.72 5.71 5.72 8,000
10/19/20 14:13:32 5.67 5.66 5.67 5,500
10/20/20 13:39:20 5.2102 5.21 5.22 5,000
10/20/20 13:08:13 5.2166 5.20 5.21 8,000
10/20/20 12:56:08 5.17 5.20 5.21 17,600
10/20/20 12:56:08 5.18 5.20 5.21 19,700
10/20/20 12:47:23 5.265 5.26 5.27 7,500
10/20/20 12:34:42 5.2201 5.22 5.23 6,900
10/20/20 12:25:32 5.1948 5.19 5.20 5,000
10/20/20 12:23:11 5.23 5.21 5.22 8,000
10/20/20 12:22:25 5.20 5.26 5.27 234,000
10/20/20 12:21:39 5.25 5.24 5.25 7,500
10/20/20 12:21:18 5.23 5.23 5.25 11,100
10/20/20 12:20:34 5.125 5.13 5.17 7,000
10/20/20 12:20:33 5.125 5.28 5.29 7,000
10/20/20 12:20:33 5.03 5.28 5.29 74,200
10/20/20 12:20:33 5.195 5.28 5.29 5,300
10/20/20 12:20:33 5.195 5.28 5.29 19,500
10/20/20 12:20:33 5.195 5.28 5.29 5,300
10/20/20 12:20:33 5.25 5.28 5.29 5,000
10/20/20 12:20:23 5.33 5.33 5.34 5,000
10/20/20 12:20:20 5.34 5.35 5.36 5,000
10/20/20 12:20:13 5.33 5.34 5.35 5,000
10/20/20 12:20:12 5.34 5.35 5.36 5,000
10/20/20 12:20:12 5.34 5.35 5.36 5,000
10/20/20 12:20:12 5.34 5.35 5.36 10,000
10/20/20 11:55:37 5.40 5.40 5.41 8,000
10/20/20 11:47:41 5.43 5.42 5.43 5,000
10/20/20 11:46:46 5.40 5.39 5.40 11,400
10/20/20 11:31:24 5.36 5.37 5.38 5,500
10/20/20 11:31:19 5.38 5.38 5.39 5,000
10/20/20 11:25:18 5.40 5.39 5.40 5,400
10/20/20 11:23:15 5.38 5.39 5.40 7,700
10/20/20 11:19:49 5.3848 5.38 5.39 9,000
10/20/20 11:19:36 5.38 5.38 5.39 5,000
10/20/20 11:17:10 5.39 5.38 5.39 10,000
10/20/20 11:08:29 5.45 5.45 5.46 10,000
10/20/20 11:08:26 5.45 5.46 5.47 6,700
10/20/20 11:08:26 5.45 5.46 5.47 5,000
10/20/20 11:06:45 5.48 5.47 5.48 20,600
10/20/20 10:56:22 5.505 5.50 5.51 21,100
10/20/20 10:38:03 5.5048 5.50 5.51 7,000
10/20/20 10:02:51 5.6812 5.68 5.69 6,000
10/20/20 09:48:21 5.70 5.69 5.70 9,900
10/20/20 09:47:26 5.70 5.69 5.70 5,300
10/20/20 09:43:04 5.64 5.64 5.65 5,700
10/20/20 09:43:04 5.64 5.64 5.65 12,500
10/20/20 09:38:14 5.64 5.67 5.69 6,300
10/20/20 09:38:07 5.66 5.65 5.66 8,600
10/20/20 09:30:01 5.72 5.65 5.71 19,300
10/19/20 16:56:19 5.65 5.50 5.65 372,800
10/19/20 16:00:49 5.65 5.50 5.80 6,000
10/19/20 16:00:06 5.65 5.64 5.68 5,000
10/19/20 16:00:06 5.65 5.64 5.68 5,400
10/19/20 16:00:00 5.65 5.65 5.66 138,300
10/19/20 15:59:59 5.65 5.65 5.66 5,100
10/19/20 15:53:33 5.655 5.65 5.66 6,500
10/19/20 15:49:27 5.685 5.68 5.69 8,700
10/19/20 15:37:05 5.66 5.66 5.67 16,100
10/19/20 15:31:41 5.66 5.65 5.66 5,000
10/19/20 15:02:44 5.66 5.66 5.67 9,900
10/19/20 14:30:06 5.705 5.70 5.71 8,000
10/19/20 14:20:43 5.72 5.71 5.72 8,000
10/19/20 14:13:32 5.67 5.66 5.67 5,500
10/19/20 14:10:47 5.67 5.66 5.67 10,000
10/19/20 14:10:16 5.67 5.65 5.66 8,000
10/19/20 13:55:15 5.675 5.67 5.68 6,500
10/19/20 13:41:58 5.7448 5.74 5.75 5,000
10/19/20 14:10:47 5.67 5.66 5.67 10,000
10/19/20 14:10:16 5.67 5.65 5.66 8,000
10/19/20 13:55:15 5.675 5.67 5.68 6,500
10/19/20 13:41:58 5.7448 5.74 5.75 5,000
10/19/20 13:21:53 5.75 5.73 5.74 5,500
10/19/20 13:19:36 5.71 5.71 5.72 5,000
10/19/20 13:18:40 5.71 5.71 5.72 8,000
10/19/20 13:08:49 5.74 5.73 5.74 8,000
10/19/20 12:26:12 5.77 5.78 5.79 6,200
10/19/20 12:25:08 5.80 5.80 5.81 5,700
10/19/20 12:12:38 5.82 5.81 5.82 6,400
10/19/20 11:48:22 5.7952 5.79 5.80 8,000
10/19/20 11:31:50 5.80 5.79 5.80 14,800
10/19/20 11:29:51 5.7748 5.77 5.78 8,000
10/19/20 11:27:26 5.755 5.74 5.75 8,000
10/19/20 10:47:07 5.7235 5.73 5.74 8,000
10/19/20 10:29:43 5.76 5.75 5.76 7,800
10/19/20 10:16:10 5.665 5.65 5.66 8,000
10/19/20 10:02:01 5.59 5.59 5.60 7,400
10/19/20 09:50:35 5.64 5.65 5.66 6,700
10/19/20 09:45:43 5.6979 5.69 5.70 8,000
10/19/20 09:45:00 5.66 5.66 5.67 9,900
10/19/20 09:42:03 5.6916 5.69 5.70 5,000
10/19/20 09:41:59 5.70 5.69 5.70 8,000
10/19/20 09:39:46 5.68 5.66 5.67 8,100
10/19/20 09:35:32 5.7499 5.74 5.75 5,500
10/19/20 09:30:40 5.8148 5.79 5.84 9,000
10/19/20 09:30:01 5.84 5.70 5.99 26,100
10/16/20 16:54:49 5.75 5.74 5.75 42,500
10/16/20 16:03:56 5.75 5.61 5.89 9,200
10/16/20 16:02:59 5.749 5.61 5.89 19,500
10/16/20 16:00:06 5.75 5.74 5.76 5,100
10/16/20 16:00:06 5.75 5.74 5.76 8,100
10/16/20 16:00:06 5.75 5.74 5.76 5,100
10/16/20 16:00:00 5.75 5.75 5.76 170,500
10/16/20 15:59:32 5.75 5.74 5.75 5,400
10/16/20 15:57:36 5.73 5.71 5.72 10,200
10/16/20 15:40:39 5.71 5.70 5.71 6,700
10/16/20 15:30:08 5.745 5.74 5.75 5,000
10/16/20 15:09:59 5.7399 5.73 5.74 6,000
10/16/20 14:53:30 5.74 5.76 5.77 10,800
10/16/20 14:51:56 5.79 5.76 5.77 5,900
10/16/20 14:50:30 5.74 5.73 5.74 6,000
10/16/20 14:39:15 5.68 5.67 5.68 6,600
10/16/20 14:32:37 5.6619 5.66 5.67 8,000
10/16/20 14:22:24 5.64 5.66 5.67 6,500
10/16/20 14:13:25 5.6599 5.65 5.66 6,500
10/16/20 14:12:53 5.66 5.65 5.66 8,000
10/16/20 13:58:54 5.65 5.65 5.66 8,000
10/16/20 13:55:24 5.6601 5.66 5.67 5,100
10/16/20 13:52:13 5.65 5.67 5.68 7,500
10/16/20 13:50:29 5.68 5.67 5.68 5,000
10/16/20 13:40:10 5.72 5.70 5.71 6,300
10/16/20 13:35:25 5.71 5.68 5.69 5,000
10/16/20 13:35:25 5.70 5.68 5.69 17,300
10/16/20 13:19:15 5.73 5.75 5.76 7,700
10/16/20 13:19:15 5.75 5.75 5.76 16,900
10/16/20 13:13:18 5.76 5.76 5.77 13,000
10/16/20 13:03:18 5.78 5.78 5.79 7,700
10/16/20 12:56:39 5.77 5.77 5.78 10,000
10/16/20 12:41:28 5.77 5.80 5.81 9,100
10/16/20 12:36:40 5.8311 5.83 5.84 5,000
10/16/20 12:33:24 5.82 5.83 5.84 8,000
10/16/20 12:33:24 5.82 5.83 5.84 5,100
10/16/20 12:31:19 5.85 5.85 5.86 8,600
10/16/20 12:30:38 5.88 5.88 5.89 5,000
10/16/20 12:30:38 5.88 5.88 5.89 5,000
10/16/20 12:30:38 5.88 5.88 5.89 5,000
10/16/20 12:18:05 5.88 5.88 5.89 5,000
10/16/20 11:55:47 5.96 5.95 5.96 6,500
10/16/20 11:52:06 5.93 5.90 5.91 8,000
10/16/20 11:44:29 5.93 5.93 5.94 5,000
10/16/20 11:35:55 5.93 5.89 5.90 57,800
10/16/20 11:34:08 5.905 5.90 5.91 5,000
10/16/20 11:30:42 5.97 5.97 5.98 5,000
10/16/20 11:28:23 5.99 5.99 6.00 20,200
10/16/20 11:18:56 5.8804 5.88 5.89 5,000
10/16/20 11:16:10 5.9001 5.90 5.91 5,000
10/16/20 11:09:41 5.8001 5.80 5.81 7,100
10/16/20 10:54:31 5.825 5.82 5.83 6,500
10/16/20 10:51:32 5.88 5.85 5.86 12,100
10/16/20 10:51:32 5.88 5.85 5.86 6,700
10/16/20 10:50:51 5.8799 5.87 5.88 6,500
10/16/20 10:50:35 5.89 5.88 5.89 5,000
10/16/20 10:46:08 5.882 5.88 5.89 5,000
10/16/20 10:44:43 5.94 5.86 5.87 37,100
10/16/20 10:41:07 5.885 5.88 5.89 5,000
10/16/20 10:40:26 5.89 5.85 5.86 71,400
10/16/20 10:17:23 5.72 5.72 5.73 5,100
10/16/20 10:15:52 5.72 5.69 5.70 17,800
10/16/20 09:49:01 5.6099 5.60 5.61 5,000
10/16/20 09:47:52 5.60 5.59 5.60 7,200
10/16/20 09:30:01 5.39 5.28 5.48 30,400
10/15/20 16:02:48 5.47 5.31 5.49 5,600
10/15/20 16:00:04 5.47 5.45 5.48 5,100
10/15/20 16:00:04 5.47 5.45 5.48 8,700
10/15/20 16:00:04 5.47 5.45 5.48 5,100
10/15/20 16:00:03 5.47 5.45 5.48 5,200
10/15/20 16:00:00 5.47 5.46 5.47 168,400
10/15/20 15:53:45 5.45 5.44 5.45 5,000
10/15/20 15:41:18 5.46 5.46 5.47 10,000
10/15/20 15:28:08 5.51 5.51 5.52 5,500
10/15/20 15:11:38 5.4948 5.49 5.50 5,000
10/15/20 14:00:57 5.3952 5.39 5.40 9,100
10/15/20 13:52:27 5.425 5.42 5.43 7,500
10/15/20 13:43:43 5.395 5.39 5.40 5,700
10/15/20 13:16:14 5.4189 5.41 5.42 6,600
10/15/20 13:02:04 5.3801 5.38 5.39 6,900
10/15/20 12:55:45 5.35 5.35 5.36 7,400
10/15/20 12:52:00 5.3801 5.38 5.39 19,700
10/15/20 12:52:00 5.3801 5.38 5.39 7,300
10/15/20 12:10:51 5.36 5.38 5.39 7,100
10/15/20 12:09:53 5.3601 5.36 5.37 5,200
10/15/20 12:07:46 5.3999 5.39 5.40 5,200
10/15/20 12:06:47 5.40 5.39 5.40 5,000
10/15/20 11:59:22 5.4201 5.42 5.43 6,500
10/15/20 11:54:20 5.455 5.45 5.46 6,500
10/15/20 11:50:20 5.4301 5.43 5.44 5,000
10/15/20 11:25:21 5.4299 5.42 5.43 5,000
10/15/20 10:58:00 5.3999 5.39 5.40 5,000
10/15/20 10:50:25 5.35 5.35 5.36 6,000
10/15/20 10:42:57 5.34 5.32 5.33 7,400
10/15/20 10:40:26 5.34 5.32 5.33 5,100
10/15/20 10:31:06 5.33 5.32 5.33 5,000
10/15/20 10:22:15 5.215 5.21 5.22 7,500
10/15/20 10:16:16 5.24 5.23 5.24 7,400
10/15/20 10:14:53 5.25 5.26 5.27 7,000
10/15/20 10:13:29 5.265 5.26 5.27 5,000
10/15/20 10:05:28 5.32 5.32 5.33 10,700
10/15/20 10:05:28 5.32 5.32 5.33 5,700
10/15/20 09:53:07 5.38 5.35 5.36 10,300
10/15/20 09:52:36 5.375 5.37 5.38 5,500
10/15/20 09:47:01 5.30 5.28 5.29 10,700
10/15/20 09:33:02 5.40 5.37 5.40 5,000
10/15/20 09:30:45 5.25 5.25 5.29 10,000
10/15/20 09:30:00 5.30 5.20 5.46 20,200
10/14/20 16:00:07 5.35 5.34 5.36 8,700
10/14/20 16:00:07 5.35 5.34 5.36 6,100
10/14/20 16:00:07 5.35 5.34 5.36 5,000
10/14/20 16:00:01 5.35 5.35 5.36 243,600
10/14/20 15:55:58 5.3502 5.35 5.36 7,500
10/14/20 15:51:40 5.3801 5.38 5.39 5,000
10/14/20 15:50:01 5.39 5.38 5.39 5,469
10/14/20 15:25:13 5.36 5.35 5.36 5,000
10/14/20 14:13:55 5.329 5.32 5.33 5,000
10/14/20 14:03:14 5.275 5.27 5.28 5,000
10/14/20 13:57:54 5.29 5.29 5.30 25,700
10/14/20 13:56:04 5.305 5.31 5.32 5,205
10/14/20 13:46:24 5.35 5.34 5.35 9,100
10/14/20 13:45:06 5.3301 5.33 5.34 5,000
10/14/20 13:35:48 5.39 5.39 5.40 6,000
10/14/20 13:35:45 5.40 5.38 5.39 7,900
10/14/20 13:27:15 5.385 5.38 5.39 5,000
10/14/20 13:17:21 5.40 5.39 5.40 8,700
10/14/20 13:11:35 5.385 5.38 5.39 7,500
10/14/20 13:09:25 5.3758 5.37 5.38 6,000
10/14/20 13:08:18 5.38 5.38 5.39 6,000
10/14/20 13:06:36 5.3899 5.38 5.39 7,500
10/14/20 13:06:36 5.3801 5.38 5.39 7,500
10/14/20 13:05:34 5.38 5.39 5.40 12,000
10/14/20 13:04:44 5.40 5.39 5.40 8,000
10/14/20 13:01:44 5.4201 5.42 5.43 5,000
10/14/20 12:57:06 5.42 5.43 5.44 16,600
10/14/20 12:55:57 5.47 5.47 5.48 37,200
10/14/20 12:55:57 5.47 5.47 5.48 10,800
10/14/20 12:51:19 5.45 5.45 5.46 5,000
10/14/20 12:51:19 5.4549 5.45 5.46 5,000
10/14/20 12:47:58 5.50 5.52 5.53 5,000
10/14/20 12:45:26 5.50 5.50 5.51 10,000
10/14/20 12:45:11 5.5099 5.50 5.51 5,000
10/14/20 12:42:43 5.495 5.49 5.50 6,000
10/14/20 12:42:40 5.5001 5.50 5.51 6,000
10/14/20 12:42:37 5.50 5.49 5.50 11,600
10/14/20 12:42:36 5.50 5.49 5.50 5,100
10/14/20 12:42:36 5.50 5.49 5.50 5,000
10/14/20 12:39:28 5.4501 5.45 5.46 5,000
10/14/20 12:35:09 5.41 5.42 5.43 9,900
10/14/20 12:31:33 5.435 5.43 5.44 5,000
10/14/20 12:31:14 5.425 5.42 5.43 5,000
10/14/20 12:23:00 5.47 5.44 5.45 6,100
10/14/20 12:16:08 5.43 5.43 5.44 5,000
10/14/20 12:15:08 5.405 5.40 5.41 5,400
10/14/20 12:12:18 5.43 5.43 5.44 6,400
10/14/20 12:11:12 5.42 5.42 5.43 6,700
10/14/20 12:06:11 5.48 5.46 5.47 5,800
10/14/20 12:05:32 5.45 5.44 5.45 5,000
10/14/20 12:05:30 5.4499 5.44 5.45 5,000
10/14/20 12:05:22 5.44 5.43 5.44 5,000
10/14/20 12:05:15 5.4299 5.42 5.43 5,000
10/14/20 12:05:09 5.43 5.43 5.44 7,200
10/14/20 12:05:00 5.4199 5.41 5.42 5,000
10/14/20 12:04:23 5.408 5.40 5.41 8,200
10/14/20 12:04:06 5.3911 5.39 5.40 6,000
10/14/20 12:03:38 5.3999 5.39 5.40 5,000
10/14/20 11:59:17 5.365 5.36 5.37 5,000
10/14/20 11:51:04 5.3599 5.35 5.36 6,000
10/14/20 11:39:17 5.3082 5.30 5.31 5,000
10/14/20 11:38:23 5.31 5.30 5.31 6,500
10/14/20 11:36:11 5.33 5.33 5.34 5,000
10/14/20 11:35:28 5.33 5.32 5.33 6,900
10/14/20 11:31:52 5.3089 5.30 5.31 6,500
10/14/20 11:30:54 5.30 5.29 5.30 5,000
10/14/20 11:30:54 5.30 5.29 5.30 5,000
10/14/20 11:30:07 5.2711 5.27 5.28 5,000
10/14/20 11:29:58 5.278 5.27 5.28 5,000
10/14/20 11:27:40 5.26 5.25 5.26 6,000
10/14/20 11:27:06 5.25 5.24 5.25 10,000
10/14/20 11:24:32 5.20 5.19 5.20 16,000
10/14/20 11:24:32 5.20 5.19 5.20 5,000
10/14/20 11:20:13 5.195 5.19 5.20 5,000
10/14/20 11:14:43 5.19 5.18 5.19 5,000
10/14/20 10:58:37 5.1688 5.16 5.17 7,500
10/14/20 10:56:55 5.1601 5.16 5.17 6,000
10/14/20 10:50:43 5.185 5.18 5.19 6,500
10/14/20 10:49:10 5.1889 5.18 5.19 6,500
10/14/20 10:07:45 5.1501 5.15 5.16 7,500
10/14/20 10:03:50 5.186 5.18 5.19 5,000
10/14/20 09:58:38 5.205 5.20 5.21 7,500
10/14/20 09:56:28 5.1901 5.19 5.20 5,000
10/14/20 09:56:12 5.1712 5.17 5.18 6,500
10/14/20 09:54:25 5.2148 5.21 5.22 5,000
10/14/20 09:54:17 5.2089 5.20 5.21 5,600
10/14/20 09:48:16 5.12 5.11 5.12 27,100
10/14/20 09:30:01 5.05 5.00 5.03 29,300
10/13/20 16:14:34 4.8195 5.02 5.12 446,400 **** VOID
10/13/20 16:00:04 5.02 5.01 5.03 8,200
10/13/20 16:00:00 5.02 5.02 5.03 164,000
10/13/20 15:47:37 5.02 5.02 5.03 11,200
10/13/20 15:45:06 5.005 5.00 5.01 5,100
10/13/20 15:36:13 4.99 4.98 4.99 6,000
10/13/20 15:28:39 4.99 4.99 5.00 6,700
10/13/20 15:27:35 5.015 5.01 5.02 9,000
10/13/20 15:27:17 5.0228 5.02 5.03 6,000
10/13/20 15:27:17 5.025 5.03 5.04 6,000
10/13/20 15:27:16 5.025 5.03 5.04 6,000
10/13/20 15:27:16 5.03 5.03 5.04 6,000
10/13/20 15:25:54 5.00 4.99 5.00 10,500
10/13/20 15:25:54 5.00 4.99 5.00 32,000
10/13/20 15:25:54 5.00 4.99 5.00 6,600
10/13/20 15:13:29 4.985 4.99 5.00 5,500
10/13/20 15:13:29 4.98 4.99 5.00 5,500
10/13/20 15:00:59 4.941 4.94 4.95 6,700
10/13/20 14:56:36 4.9401 4.94 4.95 7,500
10/13/20 14:56:23 4.9401 4.94 4.95 7,500
10/13/20 14:56:06 4.9401 4.94 4.95 8,100
10/13/20 14:55:50 4.945 4.94 4.95 7,700
10/13/20 14:55:32 4.945 4.94 4.95 5,400
10/13/20 14:52:40 4.9499 4.94 4.95 6,700
10/13/20 14:51:33 4.95 4.93 4.94 8,100
10/13/20 14:23:26 4.925 4.92 4.93 5,000
10/13/20 14:16:24 4.905 4.90 4.91 40,550
10/13/20 14:07:10 4.8986 4.89 4.90 5,000
10/13/20 14:00:37 4.90 4.89 4.90 40,000
10/13/20 13:51:46 4.9001 4.90 4.91 6,600
10/13/20 13:50:40 4.9002 4.90 4.91 5,000
10/13/20 13:50:33 4.9002 4.90 4.91 5,000
10/13/20 13:50:11 4.91 4.91 4.92 27,000
10/13/20 13:38:38 4.9218 4.92 4.93 6,500
10/13/20 13:38:34 4.921 4.92 4.93 6,000
10/13/20 13:38:34 4.925 4.92 4.93 6,000
10/13/20 13:38:34 4.9204 4.92 4.93 6,000
10/13/20 13:38:33 4.92 4.92 4.93 6,000
10/13/20 13:38:33 4.92 4.92 4.93 6,000
10/13/20 13:38:33 4.925 4.92 4.93 6,000
10/13/20 13:15:05 4.88 4.88 4.89 5,000
10/13/20 11:20:17 4.7801 4.78 4.79 5,800
10/13/20 11:15:50 4.7999 4.79 4.80 7,500
10/13/20 10:25:11 4.859 4.85 4.86 7,200
10/13/20 10:15:23 4.90 4.87 4.88 5,300
10/13/20 09:51:33 4.81 4.81 4.82 5,800
10/13/20 09:51:20 4.84 4.82 4.83 5,000
10/13/20 09:30:01 4.65 4.49 4.67 16,500
10/12/20 16:00:02 4.67 4.66 4.68 10,900
10/12/20 16:00:02 4.67 4.66 4.68 10,900
10/12/20 16:00:02 4.67 4.66 4.68 10,200
10/12/20 16:00:02 4.67 4.66 4.68 5,400
10/12/20 16:00:00 4.67 4.67 4.68 176,800
10/12/20 15:38:31 4.663 4.66 4.67 8,900
10/12/20 15:38:17 4.6601 4.66 4.67 6,000
10/12/20 15:05:00 4.64 4.63 4.64 16,000
10/12/20 14:59:21 4.6401 4.64 4.65 7,500
10/12/20 14:40:00 4.6199 4.61 4.62 5,000
10/12/20 14:37:11 4.62 4.60 4.61 9,700
10/12/20 13:40:38 4.5234 4.52 4.53 6,100
10/12/20 13:17:24 4.51 4.51 4.52 10,300
10/12/20 13:04:16 4.5152 4.51 4.52 5,000
10/12/20 12:59:31 4.50 4.51 4.52 5,000
10/12/20 12:49:52 4.5499 4.54 4.55 5,300
10/12/20 12:42:39 4.53 4.53 4.54 5,300
10/12/20 12:42:39 4.535 4.53 4.54 5,300
10/12/20 12:25:21 4.53 4.52 4.53 10,000
10/12/20 12:23:27 4.53 4.53 4.54 7,000
10/12/20 12:21:39 4.54 4.53 4.54 12,000
10/12/20 11:58:05 4.53 4.53 4.54 5,000
10/12/20 11:57:17 4.52 4.54 4.55 8,200
10/12/20 11:57:05 4.54 4.54 4.55 5,000
10/12/20 11:56:44 4.53 4.54 4.55 7,800
10/12/20 11:39:32 4.57 4.57 4.58 14,400
10/12/20 11:38:26 4.565 4.56 4.57 7,400
10/12/20 11:35:17 4.57 4.57 4.58 8,200
10/12/20 11:30:04 4.56 4.55 4.56 8,000
10/12/20 11:28:51 4.55 4.56 4.57 10,200
10/12/20 11:27:43 4.565 4.56 4.57 9,100
10/12/20 11:26:42 4.60 4.60 4.61 30,000
10/12/20 11:26:04 4.6099 4.60 4.61 5,000
10/12/20 11:03:11 4.675 4.67 4.68 5,000
10/12/20 10:55:45 4.6798 4.67 4.68 5,000
10/12/20 10:48:13 4.72 4.72 4.73 5,000
10/12/20 10:46:37 4.725 4.72 4.73 5,000
10/12/20 10:41:12 4.7501 4.75 4.76 5,000
10/12/20 10:23:53 4.7199 4.71 4.72 6,000
10/12/20 10:15:26 4.785 4.78 4.79 7,600
10/12/20 10:10:50 4.80 4.79 4.80 5,000
10/12/20 10:06:24 4.7599 4.75 4.76 6,300
10/12/20 10:01:17 4.67 4.66 4.67 5,500
10/12/20 09:51:56 4.6339 4.63 4.64 5,000
10/12/20 09:42:03 4.68 4.64 4.65 7,800
10/12/20 09:33:31 4.69 4.67 4.69 5,400
10/12/20 09:30:00 4.612 4.61 4.64 38,715
10/12/20 09:30:00 4.61 4.60 4.65 54,100
10/09/20 17:21:06 4.80 4.80 4.82 5,000
10/09/20 16:00:02 4.82 4.80 4.83 15,100
10/09/20 16:00:02 4.82 4.80 4.83 15,100
10/09/20 16:00:00 4.82 4.81 4.82 211,700
10/09/20 15:59:11 4.82 4.82 4.83 5,500
10/09/20 15:59:04 4.825 4.82 4.83 7,500
10/09/20 15:58:37 4.83 4.82 4.83 10,000
10/09/20 15:58:22 4.83 4.82 4.83 10,000
10/09/20 15:57:57 4.83 4.82 4.83 10,000
10/09/20 15:57:18 4.83 4.81 4.82 11,500
10/09/20 15:50:00 4.79 4.81 4.82 24,350
10/09/20 15:48:00 4.7701 4.77 4.78 7,500
10/09/20 15:47:55 4.7702 4.78 4.79 6,700
10/09/20 15:47:55 4.77 4.78 4.79 8,100
10/09/20 15:41:27 4.7798 4.77 4.78 5,800
10/09/20 15:41:04 4.77 4.77 4.78 5,500
10/09/20 15:40:25 4.7699 4.76 4.77 5,000
10/09/20 15:34:52 4.745 4.74 4.75 5,500
10/09/20 15:32:17 4.7401 4.74 4.75 5,000
10/09/20 15:29:02 4.7599 4.75 4.76 5,000
10/09/20 15:27:37 4.75 4.75 4.76 9,800
10/09/20 15:26:14 4.7501 4.75 4.76 5,000
10/09/20 15:25:52 4.7699 4.76 4.77 5,000
10/09/20 15:23:35 4.7515 4.75 4.76 7,000
10/09/20 15:23:03 4.7347 4.73 4.74 5,000
10/09/20 15:22:12 4.7377 4.73 4.74 5,000
10/09/20 15:13:10 4.73 4.73 4.74 6,500
10/09/20 15:12:42 4.7302 4.72 4.73 5,500
10/09/20 15:09:05 4.7299 4.72 4.73 5,000
10/09/20 14:51:07 4.6801 4.68 4.69 5,200
10/09/20 14:44:19 4.675 4.67 4.68 7,000
10/09/20 14:42:49 4.6503 4.65 4.66 8,000
10/09/20 14:41:33 4.655 4.65 4.66 5,200
10/09/20 14:34:24 4.62 4.63 4.64 10,100
10/09/20 14:33:56 4.6495 4.64 4.65 5,000
10/09/20 14:27:52 4.645 4.64 4.65 6,000
10/09/20 14:27:51 4.6401 4.64 4.65 5,800
10/09/20 14:27:29 4.615 4.61 4.62 5,000
10/09/20 13:56:29 4.51 4.53 4.54 14,700
10/09/20 13:56:29 4.53 4.53 4.54 6,700
10/09/20 13:53:36 4.575 4.57 4.58 5,000
10/09/20 13:49:08 4.57 4.57 4.58 6,600
10/09/20 13:34:47 4.54 4.51 4.52 13,500
10/09/20 13:34:27 4.50 4.48 4.49 8,000
10/09/20 13:34:27 4.50 4.48 4.49 6,000
10/09/20 13:34:17 4.49 4.48 4.49 6,500
10/09/20 13:34:10 4.4851 4.48 4.49 9,800
10/09/20 13:33:28 4.465 4.46 4.47 7,000
10/09/20 13:32:29 4.465 4.46 4.47 6,000
10/09/20 13:31:33 4.45 4.44 4.45 6,000
10/09/20 13:30:01 4.435 4.43 4.44 7,500
10/09/20 13:29:51 4.43 4.42 4.43 5,500
10/09/20 13:23:06 4.3899 4.38 4.39 5,000
10/09/20 13:16:19 4.3836 4.38 4.39 9,000
10/09/20 13:11:54 4.365 4.36 4.37 9,000
10/09/20 13:10:04 4.34 4.33 4.34 13,100
10/09/20 13:03:16 4.33 4.32 4.33 1,611,800
10/09/20 12:09:14 4.33 4.33 4.34 11,000,000
10/09/20 12:06:31 4.3321 4.33 4.34 6,900
10/09/20 11:14:32 4.32 4.32 4.33 7,000
10/09/20 11:08:17 4.3299 4.32 4.33 5,000
10/09/20 10:50:38 4.325 4.32 4.33 6,000
10/09/20 10:37:09 4.335 4.33 4.34 10,000
10/09/20 10:13:36 4.33 4.32 4.33 10,000
10/09/20 10:12:10 4.32 4.32 4.33 5,000
10/09/20 10:11:08 4.325 4.32 4.33 19,600
10/09/20 09:30:01 4.32 4.14 4.37 10,900
10/08/20 16:00:00 4.30 4.30 4.31 118,700
10/08/20 15:59:59 4.30 4.30 4.31 5,200
10/08/20 15:55:23 4.305 4.30 4.31 10,000
10/08/20 15:50:24 4.305 4.30 4.31 10,200
10/08/20 15:45:05 4.305 4.30 4.31 8,600
10/08/20 15:20:31 4.305 4.30 4.31 10,000
10/08/20 15:18:44 4.305 4.30 4.31 10,000
10/08/20 15:17:29 4.305 4.30 4.31 10,000
10/08/20 15:17:01 4.31 4.31 4.32 16,600
10/08/20 14:49:24 4.30 4.30 4.31 15,800
10/08/20 14:09:18 4.30 4.29 4.30 6,700
10/08/20 14:09:18 4.30 4.29 4.30 5,700
10/08/20 13:39:22 4.285 4.28 4.29 20,000
10/08/20 13:07:02 4.27 4.26 4.27 5,800
10/08/20 13:07:02 4.27 4.26 4.27 14,100
10/08/20 12:57:31 4.26 4.26 4.27 10,600
10/08/20 12:57:31 4.26 4.26 4.27 19,300
10/08/20 11:59:43 4.29 4.29 4.30 5,200
10/08/20 11:53:12 4.292 4.29 4.30 6,000
10/08/20 11:35:44 4.325 4.32 4.33 27,400
10/08/20 10:29:45 4.30 4.29 4.30 8,000
10/08/20 10:17:58 4.32 4.31 4.32 15,000
10/08/20 09:56:50 4.325 4.32 4.33 46,800
10/08/20 09:30:00 4.36 4.23 4.38 15,600
10/07/20 16:00:04 4.30 4.28 4.30 8,300
10/07/20 16:00:00 4.30 4.29 4.30 176,300
10/07/20 15:59:24 4.29 4.29 4.30 6,900
10/07/20 15:58:09 4.29 4.29 4.30 9,300
10/07/20 15:52:26 4.30 4.29 4.30 8,200
10/07/20 15:50:00 4.295 4.29 4.30 17,350
10/07/20 15:44:46 4.295 4.29 4.30 5,900
10/07/20 14:43:39 4.285 4.28 4.29 5,900
10/07/20 14:30:29 4.30 4.30 4.31 5,700
10/07/20 14:30:29 4.3048 4.30 4.31 5,700
10/07/20 13:59:14 4.28 4.27 4.28 5,000
10/07/20 13:55:29 4.305 4.30 4.31 5,000
10/07/20 12:44:59 4.2601 4.26 4.27 5,000
10/07/20 12:38:20 4.27 4.27 4.28 8,000
10/07/20 12:21:35 4.3001 4.30 4.31 6,600
10/07/20 11:10:47 4.33 4.32 4.33 10,400
10/07/20 10:56:31 4.28 4.28 4.29 9,100
10/07/20 10:47:19 4.275 4.27 4.28 9,800
10/07/20 10:45:14 4.295 4.29 4.30 5,000
10/07/20 10:33:50 4.275 4.27 4.28 5,900
10/07/20 10:26:00 4.2348 4.23 4.24 5,000
10/07/20 10:19:51 4.2701 4.27 4.28 5,000
10/07/20 10:08:35 4.3034 4.30 4.31 5,000
10/07/20 09:52:06 4.278 4.27 4.28 7,000
10/07/20 09:43:31 4.27 4.27 4.28 5,000
10/07/20 09:41:58 4.275 4.27 4.28 5,100
10/07/20 09:30:01 4.32 4.23 4.37 10,600
10/06/20 16:22:59 4.29 4.30 4.31 1,361,700
10/06/20 16:00:04 4.29 4.29 4.31 8,000
10/06/20 16:00:00 4.29 4.29 4.30 105,900
10/06/20 15:59:58 4.2918 4.29 4.30 13,700
10/06/20 15:55:30 4.316 4.31 4.32 5,000
10/06/20 15:52:39 4.30 4.31 4.32 5,700
10/06/20 15:48:17 4.32 4.32 4.33 10,000
10/06/20 15:38:31 4.3301 4.33 4.34 5,000
10/06/20 15:33:58 4.32 4.31 4.32 8,300
10/06/20 15:30:00 4.295 4.29 4.30 12,000
10/06/20 15:29:07 4.29 4.28 4.29 6,000
10/06/20 15:23:14 4.28 4.28 4.29 7,500
10/06/20 15:21:22 4.2729 4.27 4.28 5,000
10/06/20 15:07:59 4.2448 4.24 4.25 5,000
10/06/20 15:07:54 4.25 4.24 4.25 9,200
10/06/20 15:07:54 4.25 4.24 4.25 7,400
10/06/20 14:54:23 4.33 4.32 4.33 5,000
10/06/20 14:52:31 4.33 4.33 4.34 6,900
10/06/20 14:52:31 4.3348 4.33 4.34 6,900
10/06/20 14:51:16 4.37 4.36 4.37 5,000
10/06/20 14:45:14 4.41 4.41 4.42 5,000
10/06/20 13:58:36 4.395 4.39 4.40 8,800
10/06/20 13:54:59 4.3999 4.39 4.40 5,000
10/06/20 13:50:51 4.40 4.39 4.40 5,000
10/06/20 13:04:07 4.40 4.40 4.41 10,000
10/06/20 12:58:10 4.42 4.42 4.43 6,800
10/06/20 12:42:57 4.42 4.42 4.43 5,000
10/06/20 12:38:51 4.4148 4.41 4.42 5,000
10/06/20 12:09:11 4.39 4.38 4.39 5,000
10/06/20 11:34:16 4.4099 4.40 4.41 8,400
10/06/20 11:01:28 4.37 4.37 4.38 13,500
10/06/20 10:39:16 4.315 4.31 4.32 15,000
10/06/20 10:30:39 4.355 4.36 4.37 5,200
10/06/20 10:24:29 4.345 4.34 4.35 81,900
10/06/20 09:53:49 4.31 4.31 4.32 5,600
10/06/20 09:42:29 4.345 4.34 4.35 10,000
10/06/20 09:35:11 4.285 4.27 4.28 11,500
10/06/20 09:33:45 4.31 4.32 4.33 24,000
10/06/20 09:30:01 4.35 4.31 4.35 37,800
10/06/20 08:13:32 4.32 4.32 4.35 5,000
date time last bid ask volume
10/20/20 16:03:45 5.25 5.20 5.21 1,466,600
10/20/20 16:00:00 5.25 5.24 5.25 136,800
10/20/20 12:22:25 5.20 5.26 5.27 234,000
10/20/20 12:20:33 5.03 5.28 5.29 74,200
10/19/20 16:56:19 5.65 5.50 5.65 372,800
10/19/20 16:00:00 5.65 5.65 5.66 138,300
10/16/20 16:00:00 5.75 5.75 5.76 170,500
10/16/20 11:35:55 5.93 5.89 5.90 57,800
10/16/20 10:40:26 5.89 5.85 5.86 71,400
10/15/20 16:00:00 5.47 5.46 5.47 168,400
10/14/20 16:00:01 5.35 5.35 5.36 243,600
10/13/20 16:14:34 4.8195 5.02 5.12 446,400 *** VOIDED
10/13/20 16:00:00 5.02 5.02 5.03 164,000
10/12/20 16:00:00 4.67 4.67 4.68 176,800
10/12/20 09:30:00 4.61 4.60 4.65 54,100
10/09/20 16:00:00 4.82 4.81 4.82 211,700
10/09/20 13:03:16 4.33 4.32 4.33 1,611,800
10/09/20 12:09:14 4.33 4.33 4.34 11,000,000
10/08/20 16:00:00 4.30 4.30 4.31 118,700
10/07/20 16:00:00 4.30 4.29 4.30 176,300
10/06/20 16:22:59 4.29 4.30 4.31 1,361,700
10/06/20 16:00:00 4.29 4.29 4.30 105,900
10/06/20 10:24:29 4.345 4.34 4.35 81,900
AI
