Fortinet Rg
FTNT
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
07/16/2026 - 16:14:25
Bid
07/16/2026 - 16:14:50
Bid
Volume
Ask
07/16/2026 - 16:14:50
Ask
Volume
163.33
-1.18 ( -0.72% )
163.29
100
163.56
100
More information
Analysis by TheScreener
14.07.2026
Evaluation Slightly negative  
Interest Weak  
Sensibility High  

History data

There are too many results, please set a filter to narrow your search.
Date Local exchange time Volume Price
07/16/2026 16:14 60 163.49
07/16/2026 16:14 5 163.36
07/16/2026 16:14 20 163.36
07/16/2026 16:14 98 163.43
07/16/2026 16:14 2 163.38
07/16/2026 16:14 3 163.35
07/16/2026 16:14 3 163.35
07/16/2026 16:14 10 163.38
07/16/2026 16:14 8 163.38
07/16/2026 16:14 11 163.36
07/16/2026 16:14 35 163.33
07/16/2026 16:14 10 163.33
07/16/2026 16:14 100 163.33
07/16/2026 16:14 20 163.33
07/16/2026 16:14 100 163.37
07/16/2026 16:14 80 163.33
07/16/2026 16:14 10 163.35
07/16/2026 16:14 50 163.38
07/16/2026 16:14 1 163.38
07/16/2026 16:13 100 163.50
07/16/2026 16:13 111 163.50
07/16/2026 16:13 33 163.47
07/16/2026 16:13 33 163.34
07/16/2026 16:13 100 163.41
07/16/2026 16:13 100 163.235
07/16/2026 16:13 118 163.15
07/16/2026 16:13 11 163.15
07/16/2026 16:13 423 163.15
07/16/2026 16:13 128 163.15
07/16/2026 16:13 157 163.15
07/16/2026 16:13 50 163.15
07/16/2026 16:13 49 163.15
07/16/2026 16:13 37 163.14
07/16/2026 16:13 433 163.15
07/16/2026 16:13 41 163.07
07/16/2026 16:13 225 163.10
07/16/2026 16:13 187 163.11
07/16/2026 16:12 22 163.06
07/16/2026 16:12 30 163.06
07/16/2026 16:12 30 163.06
07/16/2026 16:12 1 163.06
07/16/2026 16:12 17 163.06
07/16/2026 16:12 19 163.06
07/16/2026 16:12 73 163.06
07/16/2026 16:12 8 163.06
07/16/2026 16:12 100 163.06
07/16/2026 16:12 20 163.06
07/16/2026 16:12 100 163.06
07/16/2026 16:12 100 163.05
07/16/2026 16:12 20 163.05
07/16/2026 16:12 3 163.00
07/16/2026 16:12 20 162.93
07/16/2026 16:12 20 162.91
07/16/2026 16:12 50 162.89
07/16/2026 16:12 50 162.89
07/16/2026 16:12 100 162.89
07/16/2026 16:12 50 162.90
07/16/2026 16:12 118 162.98
07/16/2026 16:12 86 162.98
07/16/2026 16:12 20 162.98
07/16/2026 16:12 43 162.98
07/16/2026 16:12 61 162.98
07/16/2026 16:12 43 162.98
07/16/2026 16:12 5 162.98
07/16/2026 16:12 16 162.98
07/16/2026 16:12 16 162.98
07/16/2026 16:12 118 162.98
07/16/2026 16:12 11 162.98
07/16/2026 16:12 25 162.98
07/16/2026 16:12 3 162.96
07/16/2026 16:12 5 163.00
07/16/2026 16:12 11 163.00
07/16/2026 16:12 3 163.00
07/16/2026 16:12 2 163.00
07/16/2026 16:12 2 163.00
07/16/2026 16:12 3 163.00
07/16/2026 16:12 3 163.02
07/16/2026 16:12 13 163.01
07/16/2026 16:12 3 163.00
07/16/2026 16:12 100 163.00
07/16/2026 16:12 3 162.98
07/16/2026 16:12 261 162.98
07/16/2026 16:12 13 162.99
07/16/2026 16:12 1 162.98
07/16/2026 16:12 4 162.98
07/16/2026 16:12 99 162.98
07/16/2026 16:12 3 163.01
07/16/2026 16:12 16 163.01
07/16/2026 16:12 3 163.00
07/16/2026 16:12 1 162.98
07/16/2026 16:12 70 162.98
07/16/2026 16:12 40 162.94
07/16/2026 16:12 100 162.93
07/16/2026 16:12 20 162.93
07/16/2026 16:12 100 162.97
07/16/2026 16:12 11 163.01
07/16/2026 16:12 89 163.01
07/16/2026 16:12 31 163.01
07/16/2026 16:12 17 163.01
07/16/2026 16:12 20 163.01
07/16/2026 16:12 23 163.01
07/16/2026 16:12 9 163.01
07/16/2026 16:12 21 163.01
07/16/2026 16:12 36 163.01
07/16/2026 16:12 1 163.01
07/16/2026 16:12 30 163.01
07/16/2026 16:12 12 163.01
07/16/2026 16:12 20 163.01
07/16/2026 16:12 100 163.01
07/16/2026 16:12 76 162.96
07/16/2026 16:12 1 162.94
07/16/2026 16:12 4 162.91
07/16/2026 16:12 20 162.87
07/16/2026 16:12 100 162.87
07/16/2026 16:12 4 162.87
07/16/2026 16:12 37 162.75
07/16/2026 16:12 100 162.78
07/16/2026 16:12 100 162.795
07/16/2026 16:12 25 162.86
07/16/2026 16:12 20 162.86
07/16/2026 16:12 100 162.86
07/16/2026 16:12 20 162.82
07/16/2026 16:12 20 162.82
07/16/2026 16:12 23 162.70
07/16/2026 16:12 18 162.70
07/16/2026 16:12 100 162.70
07/16/2026 16:12 100 162.70
07/16/2026 16:12 1 162.71
07/16/2026 16:12 100 162.71
07/16/2026 16:12 30 162.72
07/16/2026 16:12 20 162.79
07/16/2026 16:12 20 162.79
07/16/2026 16:12 20 162.79
07/16/2026 16:12 50 162.72
07/16/2026 16:12 20 162.72
07/16/2026 16:12 2 162.72
07/16/2026 16:12 50 162.72
07/16/2026 16:12 2 162.72
07/16/2026 16:12 98 162.72
07/16/2026 16:12 2 162.73
07/16/2026 16:12 5 162.73
07/16/2026 16:12 2 162.73
07/16/2026 16:12 5 162.785
07/16/2026 16:11 26 162.80
07/16/2026 16:11 6 162.80
07/16/2026 16:11 46 162.79
07/16/2026 16:11 2 162.79
07/16/2026 16:11 52 162.79
07/16/2026 16:11 32 162.79
07/16/2026 16:11 84 162.75
07/16/2026 16:11 16 162.75
07/16/2026 16:11 100 162.76
07/16/2026 16:11 5 162.78
07/16/2026 16:11 95 162.78
07/16/2026 16:11 5 162.79
07/16/2026 16:11 5 162.86
07/16/2026 16:11 5 162.86
07/16/2026 16:11 100 162.86
07/16/2026 16:11 20 162.86
07/16/2026 16:11 100 162.86
07/16/2026 16:11 5 162.87
07/16/2026 16:11 20 162.90
07/16/2026 16:11 5 162.90
07/16/2026 16:11 32 162.95
07/16/2026 16:11 6 162.96
07/16/2026 16:11 11 162.96
07/16/2026 16:11 5 162.96
07/16/2026 16:11 5 162.96
07/16/2026 16:11 95 162.96
07/16/2026 16:11 5 162.97
07/16/2026 16:11 100 162.97
07/16/2026 16:11 38 163.02
07/16/2026 16:11 38 163.02
07/16/2026 16:11 38 163.02
07/16/2026 16:11 38 163.02
07/16/2026 16:11 23 162.97
07/16/2026 16:11 100 163.01
07/16/2026 16:11 100 163.02
07/16/2026 16:11 50 163.02
07/16/2026 16:11 6 163.02
07/16/2026 16:11 100 163.02
07/16/2026 16:11 100 163.03
07/16/2026 16:11 10 163.07
07/16/2026 16:11 20 163.07
07/16/2026 16:11 100 163.07
07/16/2026 16:11 20 163.11
07/16/2026 16:11 1 163.14
07/16/2026 16:11 1 163.14
07/16/2026 16:11 60 163.14
07/16/2026 16:11 21 163.14
07/16/2026 16:11 29 163.14
07/16/2026 16:11 100 163.15
07/16/2026 16:11 206 163.18
07/16/2026 16:11 39 163.20
07/16/2026 16:11 20 163.14
07/16/2026 16:11 10 163.125
07/16/2026 16:11 27 163.18
07/16/2026 16:11 1 163.18
07/16/2026 16:11 14 163.18
07/16/2026 16:11 45 163.18
07/16/2026 16:11 172 163.18
07/16/2026 16:11 100 163.25
07/16/2026 16:11 1 163.27
07/16/2026 16:11 17 163.28
07/16/2026 16:11 3 163.29
07/16/2026 16:11 56 163.29
07/16/2026 16:11 99 163.35
07/16/2026 16:11 60 163.40
07/16/2026 16:11 1 163.40
07/16/2026 16:11 200 163.41
07/16/2026 16:11 75 163.36
07/16/2026 16:11 34 163.36
07/16/2026 16:11 1 163.35
07/16/2026 16:11 100 163.36
07/16/2026 16:11 40 163.38
07/16/2026 16:11 11 163.39
07/16/2026 16:11 14 163.39
07/16/2026 16:11 100 163.39
07/16/2026 16:11 10 163.40
07/16/2026 16:11 10 163.43
07/16/2026 16:11 9 163.56
07/16/2026 16:11 24 163.70
07/16/2026 16:10 87 163.77
07/16/2026 16:10 2 163.80
07/16/2026 16:10 96 163.67
07/16/2026 16:10 4 163.67
07/16/2026 16:10 100 163.68
07/16/2026 16:10 100 163.68
07/16/2026 16:10 100 163.68
07/16/2026 16:10 100 163.68
07/16/2026 16:10 100 163.68
07/16/2026 16:10 33 163.59
07/16/2026 16:10 6 163.58
07/16/2026 16:10 70 163.31
07/16/2026 16:10 100 163.35
07/16/2026 16:10 82 163.34
07/16/2026 16:10 18 163.34
07/16/2026 16:10 33 163.31
07/16/2026 16:10 67 163.31
07/16/2026 16:10 63 163.31
07/16/2026 16:10 36 163.31
07/16/2026 16:10 1 163.31
07/16/2026 16:10 1 163.31
07/16/2026 16:10 100 163.31
07/16/2026 16:10 1 163.30
07/16/2026 16:10 11 163.07
07/16/2026 16:10 256 163.09
07/16/2026 16:09 50 163.29
07/16/2026 16:09 50 163.25
07/16/2026 16:09 100 163.22
07/16/2026 16:09 100 163.22
07/16/2026 16:09 71 163.01
07/16/2026 16:09 18 163.01
07/16/2026 16:09 1 163.01
07/16/2026 16:09 17 163.01
07/16/2026 16:09 1 163.01
07/16/2026 16:09 100 163.01
07/16/2026 16:09 67 163.07
07/16/2026 16:09 100 163.115
07/16/2026 16:09 1 163.06
07/16/2026 16:09 2 163.06
07/16/2026 16:09 59 163.11
07/16/2026 16:09 18 163.11
07/16/2026 16:09 23 163.11
07/16/2026 16:09 20 163.14
07/16/2026 16:09 7 163.16
07/16/2026 16:09 37 163.17
07/16/2026 16:09 100 163.11
07/16/2026 16:09 1 163.14
07/16/2026 16:09 100 163.14
07/16/2026 16:09 2 163.14
07/16/2026 16:09 100 163.08
07/16/2026 16:09 10 163.08
07/16/2026 16:09 100 163.08
07/16/2026 16:09 100 163.09
07/16/2026 16:09 100 163.09
07/16/2026 16:09 11 163.195
07/16/2026 16:09 4 163.10
07/16/2026 16:09 11 163.29
07/16/2026 16:09 1 163.20
07/16/2026 16:09 1 163.25
07/16/2026 16:09 133 163.14
07/16/2026 16:09 100 163.20
07/16/2026 16:09 160 163.13
07/16/2026 16:09 100 163.195
07/16/2026 16:09 38 163.23
07/16/2026 16:09 10 163.13
07/16/2026 16:09 63 163.11
07/16/2026 16:08 100 163.19
07/16/2026 16:08 100 163.185
07/16/2026 16:08 19 163.11
07/16/2026 16:08 14 163.11
07/16/2026 16:08 10 163.13
07/16/2026 16:08 11 163.19
07/16/2026 16:08 10 163.12
07/16/2026 16:08 10 163.12
07/16/2026 16:08 2 163.13
07/16/2026 16:08 4 163.13
07/16/2026 16:08 1 163.12
07/16/2026 16:08 17 163.10
07/16/2026 16:08 4 163.10
07/16/2026 16:08 9 163.13
07/16/2026 16:08 153 163.12
07/16/2026 16:08 200 163.12
07/16/2026 16:08 200 163.12
07/16/2026 16:08 147 163.12
07/16/2026 16:08 200 163.12
07/16/2026 16:08 114 163.13
07/16/2026 16:08 900 163.13
07/16/2026 16:08 100 163.12
07/16/2026 16:08 100 163.12
07/16/2026 16:08 300 163.12
07/16/2026 16:08 300 163.12
07/16/2026 16:08 300 163.12
07/16/2026 16:08 1445 163.13
07/16/2026 16:08 160 163.13
07/16/2026 16:08 110 163.13
07/16/2026 16:08 1221 163.13
07/16/2026 16:08 624 163.13
07/16/2026 16:08 1572 163.13
07/16/2026 16:08 300 163.14
07/16/2026 16:08 876 163.22
07/16/2026 16:08 10 163.22
07/16/2026 16:08 100 163.23
07/16/2026 16:08 20 163.24
07/16/2026 16:08 99 163.24
07/16/2026 16:08 1 163.24
07/16/2026 16:08 100 163.22
07/16/2026 16:08 5 163.20
07/16/2026 16:08 38 163.18
07/16/2026 16:08 38 163.18
07/16/2026 16:08 358 163.08
07/16/2026 16:08 300 163.10
07/16/2026 16:08 100 163.16
07/16/2026 16:08 100 163.16
07/16/2026 16:08 1 163.19
07/16/2026 16:08 11 163.27
07/16/2026 16:08 11 163.30
07/16/2026 16:08 12 163.33
07/16/2026 16:08 100 163.23
07/16/2026 16:08 1 163.23
07/16/2026 16:08 83 163.23
07/16/2026 16:08 17 163.23
07/16/2026 16:08 16 163.08
07/16/2026 16:08 100 163.08
07/16/2026 16:08 60 163.07
07/16/2026 16:08 40 163.07
07/16/2026 16:08 100 163.07
07/16/2026 16:08 60 163.05
07/16/2026 16:08 38 163.05
07/16/2026 16:08 24 163.05
07/16/2026 16:08 1 163.01
07/16/2026 16:08 11 163.06
07/16/2026 16:08 89 163.06
07/16/2026 16:08 28 163.05
07/16/2026 16:08 72 163.05
07/16/2026 16:08 28 163.04
07/16/2026 16:08 72 163.04
07/16/2026 16:08 28 163.04
07/16/2026 16:08 12 163.04
07/16/2026 16:08 38 162.99
07/16/2026 16:08 38 162.99
07/16/2026 16:08 38 162.99
07/16/2026 16:08 38 162.915
07/16/2026 16:08 38 162.915
07/16/2026 16:08 100 162.91
07/16/2026 16:08 20 162.96
07/16/2026 16:08 190 162.96
07/16/2026 16:08 10 162.96
07/16/2026 16:08 70 162.95
07/16/2026 16:08 40 162.95
07/16/2026 16:08 100 162.95
07/16/2026 16:07 20 162.89
07/16/2026 16:07 5 162.85
07/16/2026 16:07 2 162.85
07/16/2026 16:07 6 162.82
07/16/2026 16:07 40 162.83
07/16/2026 16:07 2 162.83
07/16/2026 16:07 100 162.83
07/16/2026 16:07 7 162.86
07/16/2026 16:07 2 162.86
07/16/2026 16:07 20 162.83
07/16/2026 16:07 100 162.85
07/16/2026 16:07 100 162.86
07/16/2026 16:07 200 162.88
07/16/2026 16:07 10 162.91
07/16/2026 16:07 10 162.91
07/16/2026 16:07 50 163.00
07/16/2026 16:07 26 163.11
07/16/2026 16:07 10 163.11
07/16/2026 16:07 50 163.11
07/16/2026 16:07 62 163.11
07/16/2026 16:07 7 163.16
07/16/2026 16:07 18 163.31
07/16/2026 16:07 1 163.21
07/16/2026 16:07 40 163.29
07/16/2026 16:07 60 163.28
07/16/2026 16:07 40 163.28
07/16/2026 16:07 39 163.17
07/16/2026 16:07 4 163.11
07/16/2026 16:07 2 163.11
07/16/2026 16:07 1 163.11
07/16/2026 16:07 100 163.11
07/16/2026 16:07 20 163.11
07/16/2026 16:07 2 163.10
07/16/2026 16:06 38 162.98
07/16/2026 16:06 38 162.98
07/16/2026 16:06 1 162.93
07/16/2026 16:06 40 162.93
07/16/2026 16:06 10 162.94
07/16/2026 16:06 10 162.98
07/16/2026 16:06 80 162.98
07/16/2026 16:06 20 162.98
07/16/2026 16:06 100 163.14
07/16/2026 16:06 100 163.14
07/16/2026 16:06 46 163.14
07/16/2026 16:06 7 163.14
07/16/2026 16:06 46 163.14
07/16/2026 16:06 1 163.14
07/16/2026 16:06 9 163.14
07/16/2026 16:06 42 163.14
07/16/2026 16:06 1 163.14
07/16/2026 16:06 57 163.14
07/16/2026 16:06 10 162.985
07/16/2026 16:06 20 162.96
07/16/2026 16:06 10 162.91
07/16/2026 16:06 24 163.055
07/16/2026 16:06 38 163.055
07/16/2026 16:06 38 163.055
07/16/2026 16:05 100 163.00
07/16/2026 16:05 1 163.00
07/16/2026 16:05 100 163.00
07/16/2026 16:05 25 163.00
07/16/2026 16:05 14 162.97
07/16/2026 16:05 38 162.97
07/16/2026 16:05 18 162.97
07/16/2026 16:05 20 162.97
07/16/2026 16:05 38 162.97
07/16/2026 16:05 38 162.97
07/16/2026 16:05 100 162.97
07/16/2026 16:05 100 162.97
07/16/2026 16:05 100 162.97
07/16/2026 16:05 4 162.97
07/16/2026 16:05 100 162.97
07/16/2026 16:05 1 162.96
07/16/2026 16:05 38 162.82
07/16/2026 16:05 38 162.84
07/16/2026 16:05 26 162.90
07/16/2026 16:05 7 162.90
07/16/2026 16:05 10 162.84
07/16/2026 16:05 100 162.82
07/16/2026 16:05 10 162.82
07/16/2026 16:05 30 162.82
07/16/2026 16:05 1 162.82
07/16/2026 16:05 59 162.82
07/16/2026 16:05 100 162.82
07/16/2026 16:05 10 162.68
07/16/2026 16:05 52 162.73
07/16/2026 16:05 38 162.73
07/16/2026 16:05 10 162.73
07/16/2026 16:05 62 162.73
07/16/2026 16:05 38 162.73
07/16/2026 16:04 100 162.80
07/16/2026 16:04 12 162.73
07/16/2026 16:04 38 162.73
07/16/2026 16:04 64 162.58
07/16/2026 16:04 100 162.62
07/16/2026 16:04 10 162.63
07/16/2026 16:04 10 162.72
07/16/2026 16:04 4 162.73
07/16/2026 16:04 96 162.73
07/16/2026 16:04 100 162.73
07/16/2026 16:04 69 162.80
07/16/2026 16:04 30 162.80
07/16/2026 16:04 1 162.80
07/16/2026 16:04 100 162.80
07/16/2026 16:04 100 162.80
07/16/2026 16:04 40 162.79
07/16/2026 16:04 60 162.78
07/16/2026 16:04 70 162.76
07/16/2026 16:04 80 162.83
07/16/2026 16:04 20 162.83
07/16/2026 16:04 4 162.83
07/16/2026 16:04 46 162.83
07/16/2026 16:04 54 162.83
07/16/2026 16:04 100 162.79
07/16/2026 16:04 85 162.79
07/16/2026 16:04 80 162.78
07/16/2026 16:04 20 162.78
07/16/2026 16:04 100 162.77
07/16/2026 16:04 3 162.77
07/16/2026 16:04 15 162.79
07/16/2026 16:04 100 162.78
07/16/2026 16:04 20 162.77
07/16/2026 16:04 1 162.77
07/16/2026 16:04 99 162.77
07/16/2026 16:04 1 162.76
07/16/2026 16:04 1 162.74
07/16/2026 16:04 12 162.74
07/16/2026 16:04 20 162.74
07/16/2026 16:03 42 162.69
07/16/2026 16:03 1 162.69
07/16/2026 16:03 14 162.77
07/16/2026 16:03 120 162.76
07/16/2026 16:03 66 162.73
07/16/2026 16:03 1 162.73
07/16/2026 16:03 1 162.73
07/16/2026 16:03 68 162.73
07/16/2026 16:03 32 162.73
07/16/2026 16:03 20 162.73
07/16/2026 16:03 100 162.73
07/16/2026 16:03 70 162.72
07/16/2026 16:03 3 162.75
07/16/2026 16:03 3 162.77
07/16/2026 16:03 4 162.63
07/16/2026 16:03 54 162.55
07/16/2026 16:03 100 162.51
07/16/2026 16:03 20 162.50
07/16/2026 16:03 38 162.41
07/16/2026 16:03 39 162.29
07/16/2026 16:03 61 162.29
07/16/2026 16:03 20 162.29
07/16/2026 16:02 10 162.22
07/16/2026 16:02 100 162.22
07/16/2026 16:02 100 162.27
07/16/2026 16:02 10 162.27
07/16/2026 16:02 1 162.29
07/16/2026 16:02 38 162.385
07/16/2026 16:02 20 162.30
07/16/2026 16:02 100 162.38
07/16/2026 16:02 100 162.39
07/16/2026 16:02 10 162.49
07/16/2026 16:02 100 162.49
07/16/2026 16:02 1 162.55
07/16/2026 16:02 100 162.56
07/16/2026 16:02 10 162.56
07/16/2026 16:02 100 162.56
07/16/2026 16:02 100 162.705
07/16/2026 16:02 100 162.70
07/16/2026 16:02 29 162.63
07/16/2026 16:02 10 162.63
07/16/2026 16:02 1 162.77
07/16/2026 16:02 99 162.77
07/16/2026 16:02 10 162.77
07/16/2026 16:02 1 162.76
07/16/2026 16:02 4 162.76
07/16/2026 16:02 4 162.73
07/16/2026 16:01 20 162.56
07/16/2026 16:01 37 162.56
07/16/2026 16:01 1 162.56
07/16/2026 16:01 62 162.56
07/16/2026 16:01 41 162.56
07/16/2026 16:01 59 162.56
07/16/2026 16:01 1 162.55
07/16/2026 16:01 40 162.55
07/16/2026 16:01 38 162.43
07/16/2026 16:01 38 162.43
07/16/2026 16:01 17 162.26
07/16/2026 16:01 100 162.25
07/16/2026 16:01 73 162.00
07/16/2026 16:01 30 161.83
07/16/2026 16:01 25 161.97
07/16/2026 16:01 16 161.88
07/16/2026 16:01 4 161.84
07/16/2026 16:01 16 161.84
07/16/2026 16:01 25 161.735
07/16/2026 16:01 38 161.70
07/16/2026 16:01 1 161.83
07/16/2026 16:00 100 161.82
07/16/2026 16:00 55 161.83
07/16/2026 16:00 45 161.83
07/16/2026 16:00 100 161.84
07/16/2026 16:00 24 161.84
07/16/2026 16:00 100 161.84
07/16/2026 16:00 20 161.92
07/16/2026 16:00 25 161.92
07/16/2026 16:00 144 161.93
07/16/2026 16:00 100 161.95
07/16/2026 16:00 20 161.92
07/16/2026 16:00 1 161.86
07/16/2026 16:00 24 161.86
07/16/2026 16:00 34 161.88
07/16/2026 16:00 34 161.92
07/16/2026 16:00 66 161.93
07/16/2026 16:00 35 161.92
07/16/2026 16:00 1 161.68
07/16/2026 16:00 100 161.69
07/16/2026 16:00 100 161.69
07/16/2026 16:00 100 161.69
07/16/2026 16:00 5 161.54
07/16/2026 16:00 19 161.695
07/16/2026 16:00 100 161.66
07/16/2026 16:00 1 161.66
07/16/2026 16:00 100 161.56
07/16/2026 16:00 20 161.56
07/16/2026 16:00 20 161.48
07/16/2026 16:00 20 161.52
07/16/2026 16:00 20 161.55
07/16/2026 16:00 20 161.60
07/16/2026 16:00 100 161.67
07/16/2026 16:00 100 161.68
07/16/2026 15:59 25 161.79
07/16/2026 15:59 300 161.71
07/16/2026 15:59 100 161.80
07/16/2026 15:59 21 161.79
07/16/2026 15:59 4 161.79
07/16/2026 15:59 31 161.70
07/16/2026 15:59 100 161.77
07/16/2026 15:59 24 161.70
07/16/2026 15:59 38 161.70
07/16/2026 15:59 38 161.70
07/16/2026 15:59 17 161.75
07/16/2026 15:59 83 161.75
07/16/2026 15:59 17 161.75
07/16/2026 15:59 83 161.75
07/16/2026 15:59 100 161.76
07/16/2026 15:59 49 161.77
07/16/2026 15:59 49 161.79
07/16/2026 15:59 38 161.79
07/16/2026 15:58 1 161.92
07/16/2026 15:58 100 161.92
07/16/2026 15:58 109 161.85
07/16/2026 15:58 43 161.88
07/16/2026 15:58 40 161.87
07/16/2026 15:58 27 161.88
07/16/2026 15:58 25 161.87
07/16/2026 15:58 9 161.78
07/16/2026 15:58 9 161.77
07/16/2026 15:58 27 161.76
07/16/2026 15:58 6 161.64
07/16/2026 15:58 1 161.64
07/16/2026 15:58 6 161.64
07/16/2026 15:58 7 161.60
07/16/2026 15:58 13 161.60
07/16/2026 15:58 9 161.51
07/16/2026 15:58 9 161.50
07/16/2026 15:58 33 161.56
07/16/2026 15:58 24 161.53
07/16/2026 15:58 6 161.43
07/16/2026 15:58 4 161.56
07/16/2026 15:58 20 161.56
07/16/2026 15:58 22 161.50
07/16/2026 15:58 78 161.50
07/16/2026 15:58 100 161.49
07/16/2026 15:58 1 161.49
07/16/2026 15:58 100 161.49
07/16/2026 15:58 100 161.49
07/16/2026 15:58 2 161.48
07/16/2026 15:58 20 161.43
07/16/2026 15:58 20 161.41
07/16/2026 15:58 3 161.295
07/16/2026 15:58 38 161.295
07/16/2026 15:58 38 161.40
07/16/2026 15:58 28 161.40
07/16/2026 15:58 28 161.40
07/16/2026 15:58 28 161.39
07/16/2026 15:58 35 161.23
07/16/2026 15:58 6 161.24
07/16/2026 15:58 100 161.24
07/16/2026 15:58 16 161.215
07/16/2026 15:57 98 161.18
07/16/2026 15:57 100 161.18
07/16/2026 15:57 100 161.18
07/16/2026 15:57 45 161.19
07/16/2026 15:57 41 161.19
07/16/2026 15:57 2 161.25
07/16/2026 15:57 20 161.25
07/16/2026 15:57 37 161.25
07/16/2026 15:57 45 161.14
07/16/2026 15:56 2 161.15
07/16/2026 15:56 20 161.15
07/16/2026 15:56 22 161.14
07/16/2026 15:56 1 161.04
07/16/2026 15:56 20 160.99
07/16/2026 15:56 20 160.98
07/16/2026 15:56 20 160.98
07/16/2026 15:56 20 160.98
07/16/2026 15:56 20 160.97
07/16/2026 15:56 76 160.97
07/16/2026 15:56 20 160.97
07/16/2026 15:56 20 160.95
07/16/2026 15:56 39 160.95
07/16/2026 15:56 82 160.89
07/16/2026 15:56 18 160.89
07/16/2026 15:56 16 160.89
07/16/2026 15:56 100 160.89
07/16/2026 15:56 20 160.90
07/16/2026 15:56 100 160.86
07/16/2026 15:56 80 160.85
07/16/2026 15:56 20 160.85
07/16/2026 15:56 180 160.83
07/16/2026 15:56 100 160.655
07/16/2026 15:56 5 160.65
07/16/2026 15:56 438 160.53
07/16/2026 15:56 100 160.54
07/16/2026 15:56 300 160.59
07/16/2026 15:56 98 160.65
07/16/2026 15:56 20 160.67
07/16/2026 15:56 100 160.67
07/16/2026 15:56 197 160.65
07/16/2026 15:56 68 160.64
07/16/2026 15:56 180 160.61
07/16/2026 15:56 300 160.62
07/16/2026 15:56 7 160.70
07/16/2026 15:56 100 160.71
07/16/2026 15:56 2 160.71
07/16/2026 15:56 100 160.74
07/16/2026 15:56 2 160.74
07/16/2026 15:56 100 160.74
07/16/2026 15:56 3 160.73
07/16/2026 15:56 100 160.73
07/16/2026 15:56 17 160.72
07/16/2026 15:56 3 160.72
07/16/2026 15:56 100 160.71
07/16/2026 15:56 20 160.67
07/16/2026 15:55 46 160.62
07/16/2026 15:55 38 160.495
07/16/2026 15:55 54 160.62
07/16/2026 15:55 40 160.61
07/16/2026 15:55 1 160.59
07/16/2026 15:55 21 160.58
07/16/2026 15:55 6 160.56
07/16/2026 15:55 1 160.56
07/16/2026 15:55 21 160.56
07/16/2026 15:55 1 160.56
07/16/2026 15:55 21 160.56
07/16/2026 15:55 5 160.56
07/16/2026 15:55 16 160.54
07/16/2026 15:55 21 160.54
07/16/2026 15:55 6 160.39
07/16/2026 15:55 9 160.33
07/16/2026 15:55 89 160.33
07/16/2026 15:55 11 160.33
07/16/2026 15:55 89 160.33
07/16/2026 15:55 2 160.48
07/16/2026 15:55 1 160.33
07/16/2026 15:55 1 160.49
07/16/2026 15:55 89 160.43
07/16/2026 15:55 11 160.43
07/16/2026 15:55 10 160.41
07/16/2026 15:55 35 160.44
07/16/2026 15:55 19 160.41
07/16/2026 15:55 1 160.41
07/16/2026 15:55 35 160.41
07/16/2026 15:55 84 160.44
07/16/2026 15:55 20 160.41
07/16/2026 15:55 20 160.41
07/16/2026 15:55 17 160.46
07/16/2026 15:55 21 160.46
07/16/2026 15:55 5 160.46
07/16/2026 15:55 100 160.46
07/16/2026 15:55 4 160.47
07/16/2026 15:55 4 160.50
07/16/2026 15:55 100 160.48
07/16/2026 15:55 21 160.52
07/16/2026 15:55 1 160.52
07/16/2026 15:55 3 160.52
07/16/2026 15:55 94 160.52
07/16/2026 15:55 1 160.52
07/16/2026 15:55 5 160.52
07/16/2026 15:54 99 160.70
07/16/2026 15:54 1 160.70
07/16/2026 15:54 1 160.73
07/16/2026 15:54 10 160.76
07/16/2026 15:54 38 161.01
07/16/2026 15:54 37 161.01
07/16/2026 15:54 1 161.01
07/16/2026 15:54 117 161.01
07/16/2026 15:54 7 161.01
07/16/2026 15:54 6 160.90
07/16/2026 15:54 1 160.90
07/16/2026 15:54 37 160.90
07/16/2026 15:54 1 160.90
07/16/2026 15:54 38 160.90
07/16/2026 15:54 1 160.90
07/16/2026 15:54 1 160.90
07/16/2026 15:54 1 160.90
07/16/2026 15:54 1 160.90
07/16/2026 15:54 1 160.90
07/16/2026 15:54 1 160.90
07/16/2026 15:54 100 160.91
07/16/2026 15:54 100 160.86
07/16/2026 15:54 7 160.83
07/16/2026 15:54 100 160.81
07/16/2026 15:54 100 160.81
07/16/2026 15:54 5 160.80
07/16/2026 15:54 1 160.80
07/16/2026 15:54 100 160.80
07/16/2026 15:54 200 160.80
07/16/2026 15:53 61 160.70
07/16/2026 15:53 37 160.70
07/16/2026 15:53 1 160.70
07/16/2026 15:53 10 160.70
07/16/2026 15:53 10 160.69
07/16/2026 15:53 10 160.69
07/16/2026 15:53 10 160.69
07/16/2026 15:53 10 160.69
07/16/2026 15:53 10 160.69
07/16/2026 15:53 10 160.69
07/16/2026 15:53 10 160.69
07/16/2026 15:53 10 160.685
07/16/2026 15:53 10 160.685
07/16/2026 15:53 10 160.685
07/16/2026 15:53 10 160.685
07/16/2026 15:53 38 160.685
07/16/2026 15:53 24 160.685
07/16/2026 15:53 38 160.685
07/16/2026 15:53 38 160.685
07/16/2026 15:53 109 160.52
07/16/2026 15:53 19 160.53
07/16/2026 15:53 1 160.53
07/16/2026 15:53 56 160.53
07/16/2026 15:53 100 160.49
07/16/2026 15:53 11 160.49
07/16/2026 15:53 100 160.50
07/16/2026 15:53 20 160.50
07/16/2026 15:53 1 160.55
07/16/2026 15:53 24 160.66
07/16/2026 15:53 38 160.66
07/16/2026 15:53 38 160.655
07/16/2026 15:53 40 160.60
07/16/2026 15:53 4 160.60
07/16/2026 15:53 84 160.64
07/16/2026 15:53 16 160.64
07/16/2026 15:53 97 160.65
07/16/2026 15:53 6 160.76
07/16/2026 15:53 94 160.76
07/16/2026 15:53 100 160.77
07/16/2026 15:53 100 160.77
07/16/2026 15:53 200 160.81
07/16/2026 15:53 38 160.88
07/16/2026 15:53 38 160.88
07/16/2026 15:53 1 160.81
07/16/2026 15:53 40 160.82
07/16/2026 15:53 24 160.89
07/16/2026 15:53 79 160.89
07/16/2026 15:53 1 160.89
07/16/2026 15:53 20 160.89
07/16/2026 15:53 100 160.90
07/16/2026 15:53 65 161.14
07/16/2026 15:52 42 161.25
07/16/2026 15:52 47 161.25
07/16/2026 15:52 1 161.25
07/16/2026 15:52 10 161.25
07/16/2026 15:52 5 161.19
07/16/2026 15:51 2 161.12
07/16/2026 15:51 10 161.09
07/16/2026 15:51 84 160.94
07/16/2026 15:51 4 161.03
07/16/2026 15:51 96 161.03
07/16/2026 15:51 96 161.03
07/16/2026 15:51 4 161.03
07/16/2026 15:51 100 160.98
07/16/2026 15:51 109 160.86
07/16/2026 15:51 6 160.77
07/16/2026 15:51 1 160.78
07/16/2026 15:51 20 160.87
07/16/2026 15:51 80 160.87
07/16/2026 15:51 1 160.93
07/16/2026 15:51 10 160.95
07/16/2026 15:51 1 160.96
07/16/2026 15:51 1 161.00
07/16/2026 15:51 50 161.00
07/16/2026 15:51 1 161.00
07/16/2026 15:51 5 161.00
07/16/2026 15:51 98 161.02
07/16/2026 15:51 2 161.02
07/16/2026 15:50 28 161.39
07/16/2026 15:50 38 161.39
07/16/2026 15:50 38 161.39
07/16/2026 15:50 38 161.39
07/16/2026 15:50 38 161.39
07/16/2026 15:50 100 161.39
07/16/2026 15:50 100 161.39
07/16/2026 15:50 100 161.395
07/16/2026 15:50 20 161.42
07/16/2026 15:50 100 161.37
07/16/2026 15:50 5 161.20
07/16/2026 15:50 100 161.27
07/16/2026 15:50 100 161.37
07/16/2026 15:50 6 161.27
07/16/2026 15:50 100 161.27
07/16/2026 15:50 9 161.27
07/16/2026 15:50 100 161.27
07/16/2026 15:50 5 161.06
07/16/2026 15:50 52 161.11
07/16/2026 15:50 39 161.14
07/16/2026 15:50 1 161.19
07/16/2026 15:50 100 161.26
07/16/2026 15:50 20 161.33
07/16/2026 15:50 90 161.36
07/16/2026 15:50 10 161.36
07/16/2026 15:50 20 161.37
07/16/2026 15:50 20 161.40
07/16/2026 15:50 20 161.40
07/16/2026 15:50 1 161.46
07/16/2026 15:50 20 161.50
07/16/2026 15:50 62 161.46
07/16/2026 15:50 38 161.46
07/16/2026 15:50 20 161.46
07/16/2026 15:50 12 161.52
07/16/2026 15:50 51 161.52
07/16/2026 15:50 39 161.49
07/16/2026 15:50 1 161.46
07/16/2026 15:50 100 161.46
07/16/2026 15:50 20 161.54
07/16/2026 15:50 1 161.55
07/16/2026 15:50 18 161.55
07/16/2026 15:50 1 161.55
07/16/2026 15:50 81 161.55
07/16/2026 15:50 20 161.57
07/16/2026 15:49 80 161.60
07/16/2026 15:49 20 161.60
07/16/2026 15:49 1 161.64
07/16/2026 15:49 31 161.64
07/16/2026 15:49 20 161.78
07/16/2026 15:49 100 161.76
07/16/2026 15:49 2 161.75
07/16/2026 15:49 80 161.75
07/16/2026 15:49 20 161.84
07/16/2026 15:49 3 161.93
07/16/2026 15:49 8 161.93
07/16/2026 15:49 1 161.93
07/16/2026 15:49 31 161.93
07/16/2026 15:49 12 161.95
07/16/2026 15:49 2 161.99
07/16/2026 15:49 2 161.97
07/16/2026 15:49 2 161.96
07/16/2026 15:49 2 161.96
07/16/2026 15:49 2 161.92
07/16/2026 15:49 1 161.60
07/16/2026 15:49 100 161.60
07/16/2026 15:49 100 161.60
07/16/2026 15:49 20 161.60
07/16/2026 15:49 9 161.60
07/16/2026 15:49 100 161.50
07/16/2026 15:49 6 161.68
07/16/2026 15:49 72 161.69
07/16/2026 15:49 9 161.69
07/16/2026 15:49 20 161.69
07/16/2026 15:49 20 161.55
07/16/2026 15:49 1 161.56
07/16/2026 15:49 20 161.57
07/16/2026 15:49 20 161.78
07/16/2026 15:48 54 161.79
07/16/2026 15:48 2 162.07
07/16/2026 15:48 100 161.955
07/16/2026 15:48 7 161.80
07/16/2026 15:48 23 161.99
07/16/2026 15:48 100 162.11
07/16/2026 15:48 100 162.11
07/16/2026 15:48 2 162.07
07/16/2026 15:48 2 162.07
07/16/2026 15:48 38 162.07
07/16/2026 15:48 38 162.07
07/16/2026 15:48 38 162.09
07/16/2026 15:48 20 162.11
07/16/2026 15:48 100 162.16
07/16/2026 15:48 100 162.18
07/16/2026 15:48 38 162.15
07/16/2026 15:48 1 162.15
07/16/2026 15:47 1 161.95
07/16/2026 15:47 10 161.95
07/16/2026 15:47 7 161.72
07/16/2026 15:47 20 161.89
07/16/2026 15:47 76 161.92
07/16/2026 15:47 15 161.95
07/16/2026 15:47 40 161.865
07/16/2026 15:47 100 161.865
07/16/2026 15:47 2 161.93
07/16/2026 15:47 98 161.92
07/16/2026 15:47 2 161.92
07/16/2026 15:46 100 161.71
07/16/2026 15:46 100 161.72
07/16/2026 15:46 20 161.73
07/16/2026 15:46 100 161.81
07/16/2026 15:46 10 161.87
07/16/2026 15:46 38 161.87
07/16/2026 15:46 38 161.87
07/16/2026 15:46 38 161.87
07/16/2026 15:46 38 161.87
07/16/2026 15:46 38 161.87
07/16/2026 15:46 3 161.88
07/16/2026 15:46 17 161.88
07/16/2026 15:46 100 161.91
07/16/2026 15:46 6 162.19
07/16/2026 15:46 49 162.19
07/16/2026 15:46 1 162.18
07/16/2026 15:46 2 162.24
07/16/2026 15:46 38 162.24
07/16/2026 15:46 20 162.10
07/16/2026 15:46 100 161.95
07/16/2026 15:46 80 162.06
07/16/2026 15:46 100 162.04
07/16/2026 15:46 51 162.04
07/16/2026 15:46 49 162.04
07/16/2026 15:46 1 162.05
07/16/2026 15:46 18 162.16
07/16/2026 15:46 2 162.16
07/16/2026 15:46 20 162.16
07/16/2026 15:46 3 162.19
07/16/2026 15:46 38 162.19
07/16/2026 15:46 1 162.19
07/16/2026 15:46 38 162.19
07/16/2026 15:46 100 162.19
07/16/2026 15:46 100 162.30
07/16/2026 15:46 100 162.39
07/16/2026 15:46 100 162.39
07/16/2026 15:46 100 162.44
07/16/2026 15:45 100 162.43
07/16/2026 15:45 42 162.44
07/16/2026 15:45 58 162.44
07/16/2026 15:45 42 162.44
07/16/2026 15:45 58 162.44
07/16/2026 15:45 99 162.45
07/16/2026 15:45 1 162.45
07/16/2026 15:45 100 162.45
07/16/2026 15:45 80 162.53
07/16/2026 15:45 100 162.53
07/16/2026 15:45 11 162.69
07/16/2026 15:45 23 162.69
07/16/2026 15:45 58 162.81
07/16/2026 15:45 58 162.80
07/16/2026 15:45 58 162.80
07/16/2026 15:45 58 162.80
07/16/2026 15:45 140 162.80
07/16/2026 15:45 58 162.80
07/16/2026 15:45 58 162.80
07/16/2026 15:45 5 162.54
07/16/2026 15:45 42 162.37
07/16/2026 15:45 42 162.36
07/16/2026 15:45 42 162.32
07/16/2026 15:45 23 162.26
07/16/2026 15:45 23 162.26
07/16/2026 15:45 23 162.31
07/16/2026 15:45 20 162.24
07/16/2026 15:45 20 162.30
07/16/2026 15:45 32 162.31
07/16/2026 15:45 19 162.30
07/16/2026 15:45 80 162.30
07/16/2026 15:45 1 162.30
07/16/2026 15:45 70 162.30
07/16/2026 15:45 22 162.30
07/16/2026 15:45 100 162.29
07/16/2026 15:45 37 162.19
07/16/2026 15:45 1 162.20
07/16/2026 15:45 38 162.20
07/16/2026 15:45 38 162.20
07/16/2026 15:45 38 162.03
07/16/2026 15:45 100 162.10
07/16/2026 15:45 5 162.17
07/16/2026 15:45 5 162.11
07/16/2026 15:45 100 162.16
07/16/2026 15:45 18 162.16
07/16/2026 15:45 14 162.11
07/16/2026 15:45 1 162.11
07/16/2026 15:45 20 161.89
07/16/2026 15:45 1 161.89
07/16/2026 15:45 1 161.89
07/16/2026 15:45 58 161.96
07/16/2026 15:45 2 161.96
07/16/2026 15:45 1 161.99
07/16/2026 15:45 2 161.99
07/16/2026 15:45 1 161.51
07/16/2026 15:45 1 161.52
07/16/2026 15:45 1 161.52
07/16/2026 15:45 40 161.58
07/16/2026 15:45 38 161.66
07/16/2026 15:45 38 161.66
07/16/2026 15:45 1 161.61
07/16/2026 15:45 19 161.57
07/16/2026 15:45 120 161.57
07/16/2026 15:45 1 161.57
07/16/2026 15:45 60 161.57
07/16/2026 15:45 60 161.58
07/16/2026 15:45 120 161.58
07/16/2026 15:45 120 161.58
07/16/2026 15:45 100 161.60
07/16/2026 15:45 38 161.61
07/16/2026 15:45 1 161.61
07/16/2026 15:45 1 161.61
07/16/2026 15:45 18 161.61
07/16/2026 15:45 100 161.61
07/16/2026 15:45 40 161.63
07/16/2026 15:45 120 161.63
07/16/2026 15:44 18 161.52
07/16/2026 15:44 51 161.52
07/16/2026 15:44 120 161.49
07/16/2026 15:44 3 161.52
07/16/2026 15:44 46 161.52
07/16/2026 15:44 46 161.52
07/16/2026 15:44 550 161.52
07/16/2026 15:44 225 161.52
07/16/2026 15:44 225 161.52
07/16/2026 15:44 6 161.51
07/16/2026 15:44 2 161.52
07/16/2026 15:44 20 161.52
07/16/2026 15:44 100 161.52
07/16/2026 15:44 80 161.56
07/16/2026 15:44 120 161.56
07/16/2026 15:44 100 161.53
07/16/2026 15:44 100 161.52
07/16/2026 15:44 3745 161.52
07/16/2026 15:44 100 161.545
07/16/2026 15:44 20 161.52
07/16/2026 15:44 80 161.52
07/16/2026 15:44 100 161.53
07/16/2026 15:44 100 161.53
07/16/2026 15:44 220 161.54
07/16/2026 15:44 100 161.55
07/16/2026 15:43 100 161.59
07/16/2026 15:43 100 161.54
07/16/2026 15:43 10 161.76
07/16/2026 15:43 20 161.77
07/16/2026 15:43 100 161.77
07/16/2026 15:43 20 161.82
07/16/2026 15:43 50 161.85
07/16/2026 15:43 40 161.62
07/16/2026 15:43 200 161.60
07/16/2026 15:43 100 161.55
07/16/2026 15:43 2 161.54
07/16/2026 15:43 5 161.47
07/16/2026 15:43 24 161.46
07/16/2026 15:43 38 161.46
07/16/2026 15:43 38 161.46
07/16/2026 15:43 30 161.37
07/16/2026 15:43 5 161.33
07/16/2026 15:43 50 161.50
07/16/2026 15:43 100 161.49
07/16/2026 15:43 50 161.37
07/16/2026 15:43 1 161.27
07/16/2026 15:43 99 161.27
07/16/2026 15:43 1 161.27
07/16/2026 15:43 100 161.27
07/16/2026 15:43 34 161.27
07/16/2026 15:43 9 161.27
07/16/2026 15:43 57 161.32
07/16/2026 15:43 100 161.32
07/16/2026 15:43 44 161.27
07/16/2026 15:43 56 161.27
07/16/2026 15:43 300 161.27
07/16/2026 15:43 43 161.27
07/16/2026 15:43 100 161.27
07/16/2026 15:43 100 161.26
07/16/2026 15:43 100 161.22
07/16/2026 15:43 20 161.25
07/16/2026 15:43 80 161.25
07/16/2026 15:43 20 161.33
07/16/2026 15:43 24 161.44
07/16/2026 15:43 40 161.31
07/16/2026 15:43 15 161.40
07/16/2026 15:43 85 161.40
07/16/2026 15:43 100 161.40
07/16/2026 15:43 56 161.41
07/16/2026 15:43 1 161.42
07/16/2026 15:43 100 161.45
07/16/2026 15:43 100 161.35
07/16/2026 15:43 100 161.45
07/16/2026 15:43 100 161.61
07/16/2026 15:43 14 161.72
07/16/2026 15:43 14 161.72
07/16/2026 15:43 1 161.72
07/16/2026 15:43 20 161.96
07/16/2026 15:42 1 162.05
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.02
07/16/2026 15:42 1 162.01
07/16/2026 15:42 20 161.90
07/16/2026 15:42 100 161.90
07/16/2026 15:42 22 161.90
07/16/2026 15:42 78 161.90
07/16/2026 15:42 100 161.90
07/16/2026 15:42 60 161.92
07/16/2026 15:42 20 161.91
07/16/2026 15:42 2 161.91
07/16/2026 15:42 22 161.92
07/16/2026 15:42 16 162.01
07/16/2026 15:42 2 161.92
07/16/2026 15:42 2 161.92
07/16/2026 15:42 100 161.97
07/16/2026 15:42 21 162.05
07/16/2026 15:42 41 162.09
07/16/2026 15:42 50 162.05
07/16/2026 15:42 38 162.045
07/16/2026 15:42 100 162.045
07/16/2026 15:42 8 162.06
07/16/2026 15:42 12 162.01
07/16/2026 15:42 38 162.01
07/16/2026 15:42 100 162.00
07/16/2026 15:42 100 161.99
07/16/2026 15:42 20 161.70
07/16/2026 15:42 100 161.72
07/16/2026 15:42 20 161.72
07/16/2026 15:42 20 161.72
07/16/2026 15:42 20 161.72
07/16/2026 15:42 20 161.72
07/16/2026 15:42 2 161.72
07/16/2026 15:42 118 161.72
07/16/2026 15:42 20 161.72
07/16/2026 15:42 1 161.83
07/16/2026 15:42 2 161.69
07/16/2026 15:42 100 161.70
07/16/2026 15:42 98 161.72
07/16/2026 15:42 2 161.70
07/16/2026 15:42 98 161.70
07/16/2026 15:42 100 161.70
07/16/2026 15:42 100 161.70
07/16/2026 15:42 2 161.69
07/16/2026 15:42 98 161.69
07/16/2026 15:42 2 161.68
07/16/2026 15:41 2 161.30
07/16/2026 15:41 100 161.49
07/16/2026 15:41 100 161.47
07/16/2026 15:41 76 161.34
07/16/2026 15:41 20 161.34
07/16/2026 15:41 8 161.28
07/16/2026 15:41 20 161.30
07/16/2026 15:41 1 161.35
07/16/2026 15:40 49 161.25
07/16/2026 15:40 100 161.29
07/16/2026 15:40 100 161.29
07/16/2026 15:40 100 161.29
07/16/2026 15:40 41 161.26
07/16/2026 15:40 21 161.26
07/16/2026 15:40 38 161.26
07/16/2026 15:40 39 161.24
07/16/2026 15:40 20 161.24
07/16/2026 15:40 124 161.26
07/16/2026 15:40 41 161.24
07/16/2026 15:40 76 161.26
07/16/2026 15:40 100 161.24
07/16/2026 15:40 100 161.20
07/16/2026 15:40 100 161.21
07/16/2026 15:40 100 161.21
07/16/2026 15:40 400 161.21
07/16/2026 15:40 5 161.24
07/16/2026 15:40 15 161.24
07/16/2026 15:40 100 161.47
07/16/2026 15:40 2 161.53
07/16/2026 15:40 27 161.38
07/16/2026 15:40 1 161.28
07/16/2026 15:40 1 161.28
07/16/2026 15:40 10 161.28
07/16/2026 15:40 1 161.28
07/16/2026 15:40 1 161.40
07/16/2026 15:40 18 161.40
07/16/2026 15:40 1 161.40
07/16/2026 15:40 1 161.40
07/16/2026 15:40 100 161.40
07/16/2026 15:40 100 161.40
07/16/2026 15:40 20 161.50
07/16/2026 15:40 100 161.40
07/16/2026 15:40 100 161.55
07/16/2026 15:40 2 161.47
07/16/2026 15:40 98 161.47
07/16/2026 15:40 100 161.47
07/16/2026 15:40 53 161.47
07/16/2026 15:40 153 161.50
07/16/2026 15:40 100 161.51
07/16/2026 15:40 100 161.54
07/16/2026 15:40 100 161.54
07/16/2026 15:40 100 161.53
07/16/2026 15:40 100 161.47
07/16/2026 15:40 100 161.48
07/16/2026 15:40 1 161.50
07/16/2026 15:40 1 161.50
07/16/2026 15:40 2 161.53
07/16/2026 15:40 18 161.53
07/16/2026 15:40 40 161.53
07/16/2026 15:40 1 161.55
07/16/2026 15:40 20 161.55
07/16/2026 15:40 20 161.61
07/16/2026 15:40 34 161.71
07/16/2026 15:39 20 161.77
07/16/2026 15:39 10 161.77
07/16/2026 15:39 20 161.89
07/16/2026 15:39 100 161.94
07/16/2026 15:39 100 161.95
07/16/2026 15:39 51 162.06
07/16/2026 15:39 37 162.13
07/16/2026 15:39 4 162.12
07/16/2026 15:39 48 162.12
07/16/2026 15:39 48 162.12
07/16/2026 15:39 48 162.12
07/16/2026 15:39 101 161.97
07/16/2026 15:39 1 162.08
07/16/2026 15:39 100 162.08
07/16/2026 15:39 11 162.29
07/16/2026 15:39 11 162.29
07/16/2026 15:39 11 162.26
07/16/2026 15:39 38 162.205
07/16/2026 15:39 59 162.30
07/16/2026 15:39 11 162.30
07/16/2026 15:39 5 162.30
07/16/2026 15:39 70 162.26
07/16/2026 15:39 30 162.26
07/16/2026 15:39 60 162.30
07/16/2026 15:39 13 162.30
07/16/2026 15:39 100 162.26
07/16/2026 15:39 73 162.26
07/16/2026 15:39 7 162.25
07/16/2026 15:39 1 162.25
07/16/2026 15:39 100 162.37
07/16/2026 15:39 1 162.37
07/16/2026 15:39 100 162.39
07/16/2026 15:39 100 162.44
07/16/2026 15:39 2 162.42
07/16/2026 15:39 22 162.45
07/16/2026 15:39 100 162.40
07/16/2026 15:39 10 162.40
07/16/2026 15:39 100 162.43
07/16/2026 15:39 29 162.43
07/16/2026 15:39 20 162.37
07/16/2026 15:39 4 162.37
07/16/2026 15:39 10 162.32
07/16/2026 15:39 46 162.32
07/16/2026 15:39 29 162.43
07/16/2026 15:39 1 162.26
07/16/2026 15:39 26 162.32
07/16/2026 15:39 1 162.32
07/16/2026 15:39 29 162.38
07/16/2026 15:39 3 162.26
07/16/2026 15:39 2 162.26
07/16/2026 15:39 3 162.30
07/16/2026 15:39 70 162.30
07/16/2026 15:39 30 162.30
07/16/2026 15:39 20 162.35
07/16/2026 15:38 10 162.33
07/16/2026 15:38 1 162.33
07/16/2026 15:38 39 162.33
07/16/2026 15:38 11 162.40
07/16/2026 15:38 1 162.59
07/16/2026 15:38 1 162.58
07/16/2026 15:38 1 162.58
07/16/2026 15:38 2 162.54
07/16/2026 15:38 1 162.57
07/16/2026 15:38 1 162.57
07/16/2026 15:38 100 162.54
07/16/2026 15:38 100 162.54
07/16/2026 15:38 100 162.53
07/16/2026 15:37 37 162.02
07/16/2026 15:37 1 162.00
07/16/2026 15:37 3 161.91
07/16/2026 15:37 45 161.91
07/16/2026 15:37 5 162.18
07/16/2026 15:37 100 162.13
07/16/2026 15:37 100 161.82
07/16/2026 15:37 32 161.82
07/16/2026 15:37 25 161.75
07/16/2026 15:37 1 161.79
07/16/2026 15:37 5 161.79
07/16/2026 15:37 50 161.88
07/16/2026 15:37 29 162.03
07/16/2026 15:37 14 162.03
07/16/2026 15:37 40 162.03
07/16/2026 15:37 100 162.005
07/16/2026 15:37 80 161.99
07/16/2026 15:37 20 161.99
07/16/2026 15:37 10 162.00
07/16/2026 15:37 15 162.00
07/16/2026 15:37 20 162.00
07/16/2026 15:37 10 162.00
07/16/2026 15:37 20 162.02
07/16/2026 15:37 100 162.02
07/16/2026 15:37 5 162.02
07/16/2026 15:37 100 162.03
07/16/2026 15:37 40 162.07
07/16/2026 15:37 100 162.16
07/16/2026 15:37 40 162.10
07/16/2026 15:37 20 162.12
07/16/2026 15:37 20 162.12
07/16/2026 15:37 40 162.15
07/16/2026 15:37 20 162.15
07/16/2026 15:37 27 162.245
07/16/2026 15:37 100 162.25
07/16/2026 15:37 20 162.25
07/16/2026 15:37 100 162.25
07/16/2026 15:37 50 162.33
07/16/2026 15:37 100 162.46
07/16/2026 15:37 100 162.38
07/16/2026 15:37 100 162.38
07/16/2026 15:37 100 162.39
07/16/2026 15:37 1 162.42
07/16/2026 15:37 1 162.42
07/16/2026 15:37 40 162.44
07/16/2026 15:37 3 162.44
07/16/2026 15:37 20 162.44
07/16/2026 15:37 50 162.72
07/16/2026 15:37 30 162.75
07/16/2026 15:37 30 162.74
07/16/2026 15:37 1 162.48
07/16/2026 15:37 20 162.48
07/16/2026 15:37 50 162.48
07/16/2026 15:36 20 162.74
07/16/2026 15:36 18 162.86
07/16/2026 15:36 2 162.86
07/16/2026 15:36 1 162.86
07/16/2026 15:36 18 162.88
07/16/2026 15:36 20 162.88
07/16/2026 15:36 1 162.88
07/16/2026 15:36 1 162.88
07/16/2026 15:36 1 162.90
07/16/2026 15:36 10 162.88
07/16/2026 15:36 62 162.88
07/16/2026 15:36 38 162.88
07/16/2026 15:36 300 162.87
07/16/2026 15:36 100 162.87
07/16/2026 15:36 100 162.87
07/16/2026 15:36 1 162.81
07/16/2026 15:36 27 162.81
07/16/2026 15:36 36 162.81
07/16/2026 15:36 36 162.81
07/16/2026 15:36 53 162.82
07/16/2026 15:36 224 162.77
07/16/2026 15:36 11 162.77
07/16/2026 15:36 53 162.77
07/16/2026 15:36 53 162.77
07/16/2026 15:36 53 162.77
07/16/2026 15:36 53 162.77
07/16/2026 15:36 53 162.77
07/16/2026 15:36 33 162.72
07/16/2026 15:36 30 162.65
07/16/2026 15:36 3 162.72
07/16/2026 15:36 7 162.53
07/16/2026 15:36 38 162.53
07/16/2026 15:36 38 162.53
07/16/2026 15:36 24 162.53
07/16/2026 15:36 38 162.53
07/16/2026 15:36 38 162.53
07/16/2026 15:36 100 162.43
07/16/2026 15:36 38 162.74
07/16/2026 15:36 38 162.74
07/16/2026 15:36 38 162.74
07/16/2026 15:36 38 162.74
07/16/2026 15:36 38 162.72
07/16/2026 15:36 1 162.72
07/16/2026 15:36 1 162.72
07/16/2026 15:36 98 162.72
07/16/2026 15:36 27 162.71
07/16/2026 15:36 13 162.71
07/16/2026 15:36 21 162.71
07/16/2026 15:36 6 162.71
07/16/2026 15:36 62 162.47
07/16/2026 15:36 38 162.47
07/16/2026 15:36 38 162.41
07/16/2026 15:36 100 162.41
07/16/2026 15:36 98 162.41
07/16/2026 15:36 2 162.41
07/16/2026 15:36 100 162.41
07/16/2026 15:36 100 162.41
07/16/2026 15:36 48 162.41
07/16/2026 15:36 37 162.41
07/16/2026 15:36 63 162.41
07/16/2026 15:36 16 162.41
07/16/2026 15:36 100 162.40
07/16/2026 15:36 35 162.33
07/16/2026 15:36 38 162.41
07/16/2026 15:36 50 162.41
07/16/2026 15:36 18 162.41
07/16/2026 15:36 18 162.41
07/16/2026 15:36 18 162.40
07/16/2026 15:36 18 162.40
07/16/2026 15:36 24 162.25
07/16/2026 15:36 76 162.25
07/16/2026 15:36 70 162.22
07/16/2026 15:36 20 162.06
07/16/2026 15:36 86 162.06
07/16/2026 15:36 14 162.06
07/16/2026 15:36 20 162.11
07/16/2026 15:36 100 162.11
07/16/2026 15:36 4 162.13
07/16/2026 15:36 1 162.13
07/16/2026 15:36 41 162.14
07/16/2026 15:36 1 162.14
07/16/2026 15:36 12 162.14
07/16/2026 15:36 10 162.16
07/16/2026 15:35 38 162.37
07/16/2026 15:35 38 162.37
07/16/2026 15:35 20 162.30
07/16/2026 15:35 1 162.30
07/16/2026 15:35 20 162.43
07/16/2026 15:35 3 162.80
07/16/2026 15:34 21 162.44
07/16/2026 15:34 14 162.47
07/16/2026 15:34 6 162.47
07/16/2026 15:34 19 162.47
07/16/2026 15:34 1 162.47
07/16/2026 15:34 6 162.61
07/16/2026 15:34 100 162.60
07/16/2026 15:34 66 162.10
07/16/2026 15:34 100 162.11
07/16/2026 15:34 300 162.22
07/16/2026 15:34 20 162.21
07/16/2026 15:34 6 162.48
07/16/2026 15:34 14 162.48
07/16/2026 15:34 20 162.48
07/16/2026 15:34 5 162.50
07/16/2026 15:34 5 162.55
07/16/2026 15:34 56 162.60
07/16/2026 15:34 24 162.60
07/16/2026 15:34 20 162.61
07/16/2026 15:34 1 162.61
07/16/2026 15:34 100 162.75
07/16/2026 15:34 99 162.84
07/16/2026 15:34 1 162.84
07/16/2026 15:34 40 162.87
07/16/2026 15:34 200 162.95
07/16/2026 15:34 12 163.01
07/16/2026 15:34 8 163.01
07/16/2026 15:34 40 163.01
07/16/2026 15:34 20 163.09
07/16/2026 15:34 100 163.09
07/16/2026 15:34 20 163.13
07/16/2026 15:34 19 163.50
07/16/2026 15:34 1 163.50
07/16/2026 15:34 1 163.50
07/16/2026 15:33 100 163.65
07/16/2026 15:33 180 163.65
07/16/2026 15:33 420 163.65
07/16/2026 15:33 180 163.69
07/16/2026 15:33 100 163.84
07/16/2026 15:33 100 163.86
07/16/2026 15:33 100 163.86
07/16/2026 15:33 100 163.87
07/16/2026 15:33 100 163.87
07/16/2026 15:33 100 163.87
07/16/2026 15:33 100 163.82
07/16/2026 15:33 200 163.97
07/16/2026 15:33 5 163.68
07/16/2026 15:33 213 163.68
07/16/2026 15:33 24 163.27
07/16/2026 15:32 1 163.00
07/16/2026 15:32 1 163.01
07/16/2026 15:32 1 163.01
07/16/2026 15:32 1 163.01
07/16/2026 15:32 1 162.70
07/16/2026 15:32 1 162.88
07/16/2026 15:32 50 162.99
07/16/2026 15:32 50 162.99
07/16/2026 15:32 20 162.91
07/16/2026 15:32 1 163.00
07/16/2026 15:32 9 162.94
07/16/2026 15:32 1 162.98
07/16/2026 15:32 50 162.94
07/16/2026 15:32 1 162.94
07/16/2026 15:32 14 162.94
07/16/2026 15:32 3 162.94
07/16/2026 15:32 17 162.94
07/16/2026 15:32 85 163.02
07/16/2026 15:32 1 163.03
07/16/2026 15:32 14 163.03
07/16/2026 15:32 49 163.00
07/16/2026 15:32 100 163.00
07/16/2026 15:32 15 163.00
07/16/2026 15:32 1 163.00
07/16/2026 15:32 1 163.00
07/16/2026 15:32 1 163.00
07/16/2026 15:32 855 163.00
07/16/2026 15:32 20 163.03
07/16/2026 15:32 20 163.03
07/16/2026 15:32 1 163.03
07/16/2026 15:32 200 163.04
07/16/2026 15:32 7 163.19
07/16/2026 15:32 4 163.22
07/16/2026 15:32 16 163.22
07/16/2026 15:32 40 163.22
07/16/2026 15:32 16 163.45
07/16/2026 15:32 4 163.45
07/16/2026 15:32 44 163.45
07/16/2026 15:32 64 163.53
07/16/2026 15:32 100 163.60
07/16/2026 15:32 50 163.55
07/16/2026 15:32 10 163.32
07/16/2026 15:32 20 163.38
07/16/2026 15:32 50 163.38
07/16/2026 15:32 20 163.55
07/16/2026 15:32 100 163.55
07/16/2026 15:32 37 163.61
07/16/2026 15:32 20 163.61
07/16/2026 15:32 43 163.61
07/16/2026 15:32 8 163.68
07/16/2026 15:32 6 163.69
07/16/2026 15:32 20 164.08
07/16/2026 15:31 1 164.11
07/16/2026 15:31 100 164.00
07/16/2026 15:31 21 164.00
07/16/2026 15:31 1 164.00
07/16/2026 15:31 18 164.00
07/16/2026 15:31 100 163.75
07/16/2026 15:31 15 163.70
07/16/2026 15:31 50 163.70
07/16/2026 15:31 20 163.70
07/16/2026 15:31 100 163.46
07/16/2026 15:31 10 163.50
07/16/2026 15:31 90 163.50
07/16/2026 15:31 4 163.50
07/16/2026 15:31 1 163.50
07/16/2026 15:31 1 163.72
07/16/2026 15:31 25 163.81
07/16/2026 15:31 40 163.90
07/16/2026 15:31 24 163.90
07/16/2026 15:31 20 164.14
07/16/2026 15:31 9 164.11
07/16/2026 15:31 91 164.11
07/16/2026 15:31 100 164.10
07/16/2026 15:31 20 164.26
07/16/2026 15:31 100 164.23
07/16/2026 15:31 100 164.22
07/16/2026 15:30 4 164.07
07/16/2026 15:30 44 164.07
07/16/2026 15:30 4 164.08
07/16/2026 15:30 48 164.08
07/16/2026 15:30 48 164.08
07/16/2026 15:30 8 164.00
07/16/2026 15:30 40 164.00
07/16/2026 15:30 5 164.00
07/16/2026 15:30 77 164.07
07/16/2026 15:30 40 164.07
07/16/2026 15:30 100 164.21
07/16/2026 15:30 50 164.29
07/16/2026 15:30 6 164.29
07/16/2026 15:30 40 164.42
07/16/2026 15:30 5 164.42
07/16/2026 15:30 40 164.48
07/16/2026 15:30 33 164.48
07/16/2026 15:30 1 164.48
07/16/2026 15:30 55 164.48
07/16/2026 15:30 11 164.48
07/16/2026 15:30 30 164.90
07/16/2026 15:30 1 165.00
07/16/2026 15:30 100 165.00
07/16/2026 15:30 5 165.00
07/16/2026 15:30 60 164.96
07/16/2026 15:30 40 164.96
07/16/2026 15:30 6 164.91
07/16/2026 15:30 51 164.91
07/16/2026 15:30 49 164.91
07/16/2026 15:30 25 164.77
07/16/2026 15:30 25 164.73
07/16/2026 15:30 25 164.58
07/16/2026 15:30 28 164.66
07/16/2026 15:30 72 164.66
07/16/2026 15:30 24 164.66
07/16/2026 15:30 3 164.66
07/16/2026 15:30 93 164.66
07/16/2026 15:30 3 164.66
07/16/2026 15:30 3 164.66
07/16/2026 15:30 143 164.73
07/16/2026 15:30 100 164.67
07/16/2026 15:30 141 164.67
07/16/2026 15:30 5 164.78
07/16/2026 15:30 1 164.61
07/16/2026 15:30 25 164.51
07/16/2026 15:30 75 164.51
07/16/2026 15:30 25 164.44
07/16/2026 15:30 1 164.27
07/16/2026 15:30 300 164.60
07/16/2026 15:30 2 165.00
07/16/2026 15:30 50 165.00
07/16/2026 15:30 23 165.00
07/16/2026 15:30 12 165.00
07/16/2026 15:30 10 164.89
07/16/2026 15:30 8 164.89
07/16/2026 15:30 3 164.77
07/16/2026 15:30 100 164.76
07/16/2026 15:30 25 164.56
07/16/2026 15:30 3 164.29
07/16/2026 15:30 4 164.77
07/16/2026 15:30 2 164.76
07/16/2026 15:30 15 164.52
07/16/2026 15:30 9 164.51
07/16/2026 15:30 126 164.51
07/16/2026 15:30 1 164.51
07/16/2026 15:30 5 164.50
07/16/2026 15:30 10 164.50
07/16/2026 15:30 18 164.50
07/16/2026 15:30 20 164.48
07/16/2026 15:30 50 164.41
07/16/2026 15:30 45103 164.07
07/16/2026 15:30 28 163.93
07/16/2026 15:27 55 164.30
07/16/2026 15:27 1 164.00
07/16/2026 15:27 100 164.00
07/16/2026 15:27 6 164.51
07/16/2026 15:27 15 164.51
07/16/2026 15:27 100 164.52
07/16/2026 15:25 21 164.52
07/16/2026 15:25 5 164.84
07/16/2026 15:25 1 164.84
07/16/2026 15:20 37 165.39
07/16/2026 14:46 8 165.35
07/16/2026 14:46 5 164.86
07/16/2026 14:43 2 165.00
07/16/2026 14:43 24 165.01
07/16/2026 14:42 1 165.65
07/16/2026 14:30 57 166.00
07/16/2026 14:09 80 165.30
07/16/2026 14:09 20 165.31
07/16/2026 14:05 6 165.20
07/16/2026 13:47 10 165.17
07/16/2026 13:46 22 165.17
07/16/2026 13:36 2 165.17
07/16/2026 13:36 22 165.18
07/16/2026 13:30 9 165.08
07/16/2026 13:18 3 165.21
07/16/2026 13:16 5 165.17
07/16/2026 13:11 19 165.17
07/16/2026 13:11 5 165.18
07/16/2026 13:11 24 165.18
07/16/2026 13:11 24 165.18
07/16/2026 13:08 155 165.01
07/16/2026 13:02 4 165.78
07/16/2026 13:01 24 165.01
07/16/2026 12:44 24 165.17
07/16/2026 12:44 38 165.17
07/16/2026 12:44 2 165.13
07/16/2026 12:44 7 165.17
07/16/2026 12:44 30 165.17
07/16/2026 12:44 15 165.17
07/16/2026 12:43 10 165.17
07/16/2026 12:43 5 165.16
07/16/2026 12:43 10 165.17
07/16/2026 12:35 5 165.63
07/16/2026 12:25 10 165.63
07/16/2026 12:18 4 165.05
07/16/2026 12:03 10 165.20
07/16/2026 11:51 27 165.01
07/16/2026 11:50 4 165.17
07/16/2026 11:47 24 165.17
07/16/2026 11:19 93 165.19
07/16/2026 11:19 20 165.20
07/16/2026 11:19 98 165.18
07/16/2026 11:19 2 165.18
07/16/2026 11:19 9 165.20
07/16/2026 11:19 34 165.20
07/16/2026 11:19 137 165.20
07/16/2026 11:10 1 165.84
07/16/2026 10:56 104 165.19
07/16/2026 10:56 24 165.34
07/16/2026 10:56 5 165.36
07/16/2026 10:20 5 164.98
07/16/2026 10:20 10 165.08
07/16/2026 10:16 14 165.17
07/16/2026 10:16 10 165.17
07/16/2026 10:15 24 164.84
07/16/2026 10:15 24 165.01
07/16/2026 10:15 48 165.17
07/16/2026 10:15 24 165.17
07/16/2026 10:14 24 165.17
07/16/2026 10:07 50 165.00
07/16/2026 10:04 3 164.57
07/16/2026 10:04 3 164.67
07/16/2026 10:04 3 164.67