Large gap with delayed quotes
|
Last quote
04/24/2026
-
20:57:48
|
Bid
04/24/2026 -
20:58:53
|
Bid Volume |
Ask
04/24/2026 -
20:58:53
|
Ask Volume |
|---|---|---|---|---|
|
425.32
+0.82
(
+0.19% )
|
425.28
|
80 |
425.41
|
80 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 04/24/2026 14:57 | 1 | 425.2678 |
| 04/24/2026 14:57 | 40 | 424.8961 |
| 04/24/2026 14:57 | 1 | 425.25 |
| 04/24/2026 14:57 | 1 | 425.1869 |
| 04/24/2026 14:57 | 3 | 425.32 |
| 04/24/2026 14:57 | 5 | 425.245 |
| 04/24/2026 14:57 | 10 | 425.192 |
| 04/24/2026 14:57 | 40 | 425.1371 |
| 04/24/2026 14:57 | 1 | 425.21 |
| 04/24/2026 14:57 | 10 | 425.18 |
| 04/24/2026 14:57 | 50 | 425.19 |
| 04/24/2026 14:57 | 40 | 425.18 |
| 04/24/2026 14:57 | 80 | 425.24 |
| 04/24/2026 14:57 | 8 | 425.25 |
| 04/24/2026 14:57 | 1 | 424.893 |
| 04/24/2026 14:57 | 0 | 425.3002 |
| 04/24/2026 14:57 | 5 | 425.1363 |
| 04/24/2026 14:57 | 2 | 425.225 |
| 04/24/2026 14:57 | 40 | 425.24 |
| 04/24/2026 14:57 | 2 | 425.24 |
| 04/24/2026 14:57 | 29 | 425.23 |
| 04/24/2026 14:57 | 11 | 425.23 |
| 04/24/2026 14:57 | 30 | 425.24 |
| 04/24/2026 14:57 | 2 | 425.24 |
| 04/24/2026 14:57 | 80 | 425.24 |
| 04/24/2026 14:57 | 8 | 425.24 |
| 04/24/2026 14:57 | 1 | 425.24 |
| 04/24/2026 14:57 | 10 | 425.24 |
| 04/24/2026 14:57 | 9 | 425.24 |
| 04/24/2026 14:57 | 19 | 425.1344 |
| 04/24/2026 14:57 | 0 | 425.3917 |
| 04/24/2026 14:57 | 0 | 425.3889 |
| 04/24/2026 14:57 | 1 | 425.31 |
| 04/24/2026 14:57 | 4 | 425.1757 |
| 04/24/2026 14:57 | 80 | 425.275 |
| 04/24/2026 14:57 | 1 | 425.18 |
| 04/24/2026 14:57 | 48 | 425.2755 |
| 04/24/2026 14:57 | 91 | 425.2755 |
| 04/24/2026 14:57 | 1 | 425.275 |
| 04/24/2026 14:57 | 6 | 425.2853 |
| 04/24/2026 14:57 | 5 | 425.20 |
| 04/24/2026 14:57 | 0 | 425.275 |
| 04/24/2026 14:57 | 2 | 425.42 |
| 04/24/2026 14:57 | 15 | 425.2605 |
| 04/24/2026 14:57 | 40 | 425.275 |
| 04/24/2026 14:57 | 2 | 425.275 |
| 04/24/2026 14:57 | 0 | 425.275 |
| 04/24/2026 14:57 | 2 | 425.269 |
| 04/24/2026 14:57 | 0 | 425.379 |
| 04/24/2026 14:57 | 1 | 424.8688 |
| 04/24/2026 14:57 | 2 | 425.379 |
| 04/24/2026 14:57 | 40 | 425.31 |
| 04/24/2026 14:57 | 1 | 425.275 |
| 04/24/2026 14:57 | 200 | 425.275 |
| 04/24/2026 14:57 | 10 | 425.4199 |
| 04/24/2026 14:57 | 5 | 425.1096 |
| 04/24/2026 14:57 | 1 | 425.275 |
| 04/24/2026 14:57 | 60 | 425.41 |
| 04/24/2026 14:57 | 1 | 425.285 |
| 04/24/2026 14:57 | 6 | 425.2823 |
| 04/24/2026 14:56 | 5 | 425.2529 |
| 04/24/2026 14:56 | 7 | 425.1322 |
| 04/24/2026 14:56 | 7 | 425.28 |
| 04/24/2026 14:56 | 20 | 425.27 |
| 04/24/2026 14:56 | 0 | 425.28 |
| 04/24/2026 14:56 | 2 | 425.1401 |
| 04/24/2026 14:56 | 9 | 425.14 |
| 04/24/2026 14:56 | 1 | 425.26 |
| 04/24/2026 14:56 | 50 | 425.26 |
| 04/24/2026 14:56 | 21 | 425.2345 |
| 04/24/2026 14:56 | 100 | 425.26 |
| 04/24/2026 14:56 | 300 | 425.2925 |
| 04/24/2026 14:56 | 50 | 425.285 |
| 04/24/2026 14:56 | 50 | 425.285 |
| 04/24/2026 14:56 | 50 | 425.285 |
| 04/24/2026 14:56 | 50 | 425.285 |
| 04/24/2026 14:56 | 8 | 425.28 |
| 04/24/2026 14:56 | 1 | 425.36 |
| 04/24/2026 14:56 | 3 | 425.28 |
| 04/24/2026 14:56 | 2 | 425.2253 |
| 04/24/2026 14:56 | 1 | 425.22 |
| 04/24/2026 14:56 | 7 | 425.0252 |
| 04/24/2026 14:56 | 2 | 425.22 |
| 04/24/2026 14:56 | 2 | 425.28 |
| 04/24/2026 14:56 | 1 | 425.28 |
| 04/24/2026 14:56 | 1 | 425.28 |
| 04/24/2026 14:56 | 40 | 425.25 |
| 04/24/2026 14:56 | 9 | 425.19 |
| 04/24/2026 14:56 | 1 | 425.15 |
| 04/24/2026 14:56 | 1 | 424.7712 |
| 04/24/2026 14:56 | 80 | 425.28 |
| 04/24/2026 14:56 | 1 | 425.11 |
| 04/24/2026 14:56 | 11 | 425.11 |
| 04/24/2026 14:56 | 9 | 425.225 |
| 04/24/2026 14:56 | 10 | 425.1135 |
| 04/24/2026 14:56 | 1 | 425.14 |
| 04/24/2026 14:56 | 2 | 425.16 |
| 04/24/2026 14:56 | 3 | 425.16 |
| 04/24/2026 14:56 | 13 | 425.17 |
| 04/24/2026 14:56 | 6 | 425.17 |
| 04/24/2026 14:56 | 35 | 425.20 |
| 04/24/2026 14:56 | 5 | 425.20 |
| 04/24/2026 14:56 | 40 | 425.20 |
| 04/24/2026 14:56 | 40 | 425.20 |
| 04/24/2026 14:56 | 40 | 425.20 |
| 04/24/2026 14:56 | 28 | 425.20 |
| 04/24/2026 14:56 | 12 | 425.20 |
| 04/24/2026 14:56 | 28 | 425.20 |
| 04/24/2026 14:56 | 12 | 425.20 |
| 04/24/2026 14:56 | 40 | 425.20 |
| 04/24/2026 14:56 | 40 | 425.21 |
| 04/24/2026 14:56 | 34 | 425.21 |
| 04/24/2026 14:56 | 6 | 425.21 |
| 04/24/2026 14:56 | 34 | 425.21 |
| 04/24/2026 14:56 | 40 | 425.21 |
| 04/24/2026 14:56 | 40 | 425.21 |
| 04/24/2026 14:56 | 23 | 425.21 |
| 04/24/2026 14:56 | 40 | 425.21 |
| 04/24/2026 14:56 | 40 | 425.21 |
| 04/24/2026 14:56 | 40 | 425.21 |
| 04/24/2026 14:56 | 23 | 425.21 |
| 04/24/2026 14:56 | 40 | 425.21 |
| 04/24/2026 14:56 | 40 | 425.21 |
| 04/24/2026 14:56 | 40 | 425.21 |
| 04/24/2026 14:56 | 6 | 425.21 |
| 04/24/2026 14:56 | 9 | 425.21 |
| 04/24/2026 14:56 | 31 | 425.21 |
| 04/24/2026 14:56 | 40 | 425.30 |
| 04/24/2026 14:56 | 40 | 425.22 |
| 04/24/2026 14:56 | 25 | 425.22 |
| 04/24/2026 14:56 | 15 | 425.22 |
| 04/24/2026 14:56 | 1 | 425.22 |
| 04/24/2026 14:56 | 20 | 425.22 |
| 04/24/2026 14:56 | 24 | 425.22 |
| 04/24/2026 14:56 | 56 | 425.22 |
| 04/24/2026 14:56 | 133 | 425.22 |
| 04/24/2026 14:56 | 40 | 425.22 |
| 04/24/2026 14:56 | 40 | 425.22 |
| 04/24/2026 14:56 | 1 | 425.22 |
| 04/24/2026 14:56 | 8 | 425.22 |
| 04/24/2026 14:56 | 32 | 425.22 |
| 04/24/2026 14:56 | 8 | 425.22 |
| 04/24/2026 14:56 | 15 | 425.22 |
| 04/24/2026 14:56 | 1 | 425.22 |
| 04/24/2026 14:56 | 24 | 425.22 |
| 04/24/2026 14:56 | 40 | 425.22 |
| 04/24/2026 14:56 | 20 | 425.2802 |
| 04/24/2026 14:56 | 30 | 425.225 |
| 04/24/2026 14:56 | 50 | 425.225 |
| 04/24/2026 14:56 | 40 | 425.325 |
| 04/24/2026 14:56 | 50 | 425.225 |
| 04/24/2026 14:56 | 20 | 425.225 |
| 04/24/2026 14:56 | 80 | 425.225 |
| 04/24/2026 14:56 | 6 | 425.22 |
| 04/24/2026 14:56 | 40 | 425.22 |
| 04/24/2026 14:56 | 6 | 425.22 |
| 04/24/2026 14:56 | 40 | 425.22 |
| 04/24/2026 14:56 | 40 | 425.22 |
| 04/24/2026 14:56 | 55 | 425.22 |
| 04/24/2026 14:56 | 40 | 425.22 |
| 04/24/2026 14:56 | 31 | 425.22 |
| 04/24/2026 14:56 | 15 | 425.22 |
| 04/24/2026 14:56 | 25 | 425.22 |
| 04/24/2026 14:56 | 15 | 425.22 |
| 04/24/2026 14:56 | 25 | 425.22 |
| 04/24/2026 14:56 | 12 | 425.22 |
| 04/24/2026 14:56 | 40 | 425.22 |
| 04/24/2026 14:56 | 1 | 425.22 |
| 04/24/2026 14:56 | 1 | 425.22 |
| 04/24/2026 14:56 | 30 | 425.22 |
| 04/24/2026 14:56 | 2 | 425.26 |
| 04/24/2026 14:56 | 1 | 425.26 |
| 04/24/2026 14:56 | 2 | 425.26 |
| 04/24/2026 14:56 | 18 | 425.26 |
| 04/24/2026 14:56 | 3 | 425.28 |
| 04/24/2026 14:56 | 4 | 425.28 |
| 04/24/2026 14:56 | 23 | 425.28 |
| 04/24/2026 14:56 | 4 | 425.28 |
| 04/24/2026 14:56 | 6 | 425.25 |
| 04/24/2026 14:56 | 17 | 425.285 |
| 04/24/2026 14:56 | 40 | 425.30 |
| 04/24/2026 14:56 | 40 | 425.29 |
| 04/24/2026 14:56 | 40 | 425.30 |
| 04/24/2026 14:56 | 80 | 425.30 |
| 04/24/2026 14:56 | 40 | 425.30 |
| 04/24/2026 14:56 | 36 | 425.28 |
| 04/24/2026 14:56 | 4 | 425.29 |
| 04/24/2026 14:56 | 36 | 425.29 |
| 04/24/2026 14:56 | 4 | 425.29 |
| 04/24/2026 14:56 | 36 | 425.29 |
| 04/24/2026 14:56 | 4 | 425.29 |
| 04/24/2026 14:56 | 40 | 425.29 |
| 04/24/2026 14:56 | 36 | 425.29 |
| 04/24/2026 14:56 | 4 | 425.30 |
| 04/24/2026 14:56 | 10 | 425.30 |
| 04/24/2026 14:56 | 70 | 425.30 |
| 04/24/2026 14:56 | 80 | 425.30 |
| 04/24/2026 14:56 | 40 | 425.30 |
| 04/24/2026 14:56 | 1 | 425.30 |
| 04/24/2026 14:56 | 80 | 425.30 |
| 04/24/2026 14:56 | 50 | 425.30 |
| 04/24/2026 14:56 | 1 | 425.30 |
| 04/24/2026 14:56 | 28 | 425.30 |
| 04/24/2026 14:56 | 12 | 425.30 |
| 04/24/2026 14:56 | 1 | 425.30 |
| 04/24/2026 14:56 | 80 | 425.31 |
| 04/24/2026 14:56 | 30 | 425.30 |
| 04/24/2026 14:56 | 36 | 425.30 |
| 04/24/2026 14:56 | 4 | 425.30 |
| 04/24/2026 14:56 | 75 | 425.30 |
| 04/24/2026 14:56 | 5 | 425.30 |
| 04/24/2026 14:56 | 80 | 425.41 |
| 04/24/2026 14:56 | 10 | 425.385 |
| 04/24/2026 14:56 | 5 | 425.0045 |
| 04/24/2026 14:56 | 1 | 425.41 |
| 04/24/2026 14:56 | 50 | 425.41 |
| 04/24/2026 14:56 | 1 | 425.2864 |
| 04/24/2026 14:56 | 16 | 425.3858 |
| 04/24/2026 14:56 | 11 | 425.41 |
| 04/24/2026 14:56 | 69 | 425.41 |
| 04/24/2026 14:56 | 2 | 425.1935 |
| 04/24/2026 14:56 | 3 | 425.3967 |
| 04/24/2026 14:56 | 20 | 425.41 |
| 04/24/2026 14:56 | 2 | 425.41 |
| 04/24/2026 14:56 | 80 | 425.41 |
| 04/24/2026 14:56 | 1 | 424.9953 |
| 04/24/2026 14:56 | 2 | 425.39 |
| 04/24/2026 14:56 | 1 | 425.2463 |
| 04/24/2026 14:56 | 1 | 425.46 |
| 04/24/2026 14:56 | 10 | 425.39 |
| 04/24/2026 14:56 | 15 | 425.41 |
| 04/24/2026 14:56 | 50 | 425.41 |
| 04/24/2026 14:56 | 15 | 425.41 |
| 04/24/2026 14:56 | 17 | 425.31 |
| 04/24/2026 14:56 | 1 | 424.9924 |
| 04/24/2026 14:56 | 1 | 425.40 |
| 04/24/2026 14:56 | 6 | 425.0603 |
| 04/24/2026 14:56 | 5 | 425.37 |
| 04/24/2026 14:56 | 40 | 425.33 |
| 04/24/2026 14:56 | 10 | 425.31 |
| 04/24/2026 14:56 | 40 | 425.38 |
| 04/24/2026 14:56 | 30 | 425.33 |
| 04/24/2026 14:56 | 27 | 425.33 |
| 04/24/2026 14:56 | 9 | 425.33 |
| 04/24/2026 14:56 | 40 | 425.33 |
| 04/24/2026 14:56 | 40 | 425.33 |
| 04/24/2026 14:56 | 80 | 425.33 |
| 04/24/2026 14:56 | 1 | 425.33 |
| 04/24/2026 14:56 | 1 | 425.33 |
| 04/24/2026 14:56 | 80 | 425.34 |
| 04/24/2026 14:56 | 25 | 425.33 |
| 04/24/2026 14:56 | 39 | 425.33 |
| 04/24/2026 14:56 | 1 | 425.33 |
| 04/24/2026 14:56 | 49 | 425.33 |
| 04/24/2026 14:56 | 1 | 425.33 |
| 04/24/2026 14:56 | 15 | 425.33 |
| 04/24/2026 14:56 | 25 | 425.36 |
| 04/24/2026 14:56 | 40 | 425.43 |
| 04/24/2026 14:56 | 0 | 425.44 |
| 04/24/2026 14:56 | 3 | 425.43 |
| 04/24/2026 14:56 | 86 | 425.53 |
| 04/24/2026 14:56 | 1 | 425.43 |
| 04/24/2026 14:56 | 2 | 425.1688 |
| 04/24/2026 14:56 | 40 | 425.43 |
| 04/24/2026 14:56 | 13 | 425.38 |
| 04/24/2026 14:56 | 1 | 424.9743 |
| 04/24/2026 14:56 | 3 | 425.43 |
| 04/24/2026 14:56 | 40 | 425.40 |
| 04/24/2026 14:56 | 5 | 424.9733 |
| 04/24/2026 14:56 | 1 | 425.42 |
| 04/24/2026 14:56 | 40 | 425.4075 |
| 04/24/2026 14:56 | 1 | 425.40 |
| 04/24/2026 14:56 | 19 | 425.40 |
| 04/24/2026 14:56 | 40 | 425.415 |
| 04/24/2026 14:56 | 40 | 425.415 |
| 04/24/2026 14:56 | 18 | 425.42 |
| 04/24/2026 14:56 | 2 | 425.42 |
| 04/24/2026 14:56 | 1 | 425.0381 |
| 04/24/2026 14:56 | 23 | 424.6747 |
| 04/24/2026 14:56 | 1 | 424.6747 |
| 04/24/2026 14:55 | 2 | 425.415 |
| 04/24/2026 14:55 | 1 | 425.35 |
| 04/24/2026 14:55 | 1 | 425.35 |
| 04/24/2026 14:55 | 40 | 425.39 |
| 04/24/2026 14:55 | 41 | 425.39 |
| 04/24/2026 14:55 | 140 | 425.39 |
| 04/24/2026 14:55 | 100 | 425.39 |
| 04/24/2026 14:55 | 6 | 425.38 |
| 04/24/2026 14:55 | 12 | 425.37 |
| 04/24/2026 14:55 | 18 | 425.34 |
| 04/24/2026 14:55 | 1 | 425.33 |
| 04/24/2026 14:55 | 40 | 425.39 |
| 04/24/2026 14:55 | 40 | 425.39 |
| 04/24/2026 14:55 | 77 | 425.39 |
| 04/24/2026 14:55 | 80 | 425.34 |
| 04/24/2026 14:55 | 40 | 425.34 |
| 04/24/2026 14:55 | 40 | 425.37 |
| 04/24/2026 14:55 | 40 | 425.34 |
| 04/24/2026 14:55 | 40 | 425.34 |
| 04/24/2026 14:55 | 40 | 425.30 |
| 04/24/2026 14:55 | 2 | 425.30 |
| 04/24/2026 14:55 | 40 | 425.34 |
| 04/24/2026 14:55 | 4 | 425.29 |
| 04/24/2026 14:55 | 80 | 425.35 |
| 04/24/2026 14:55 | 20 | 425.3074 |
| 04/24/2026 14:55 | 40 | 425.285 |
| 04/24/2026 14:55 | 80 | 425.285 |
| 04/24/2026 14:55 | 25 | 425.28 |
| 04/24/2026 14:55 | 5 | 425.285 |
| 04/24/2026 14:55 | 15 | 425.175 |
| 04/24/2026 14:55 | 26 | 425.17 |
| 04/24/2026 14:55 | 7 | 425.12 |
| 04/24/2026 14:55 | 50 | 425.185 |
| 04/24/2026 14:55 | 80 | 425.34 |
| 04/24/2026 14:55 | 660 | 425.3499 |
| 04/24/2026 14:55 | 219 | 425.3499 |
| 04/24/2026 14:55 | 80 | 425.29 |
| 04/24/2026 14:55 | 155 | 425.29 |
| 04/24/2026 14:55 | 80 | 425.29 |
| 04/24/2026 14:55 | 5 | 425.28 |
| 04/24/2026 14:55 | 2 | 425.27 |
| 04/24/2026 14:55 | 43 | 425.27 |
| 04/24/2026 14:55 | 40 | 425.27 |
| 04/24/2026 14:55 | 60 | 425.27 |
| 04/24/2026 14:55 | 80 | 425.27 |
| 04/24/2026 14:55 | 40 | 425.27 |
| 04/24/2026 14:55 | 40 | 425.27 |
| 04/24/2026 14:55 | 60 | 425.26 |
| 04/24/2026 14:55 | 40 | 425.26 |
| 04/24/2026 14:55 | 21 | 425.24 |
| 04/24/2026 14:55 | 4 | 425.21 |
| 04/24/2026 14:55 | 30 | 425.2107 |
| 04/24/2026 14:55 | 1346 | 425.34 |
| 04/24/2026 14:55 | 15 | 425.25 |
| 04/24/2026 14:55 | 40 | 425.26 |
| 04/24/2026 14:55 | 40 | 425.24 |
| 04/24/2026 14:55 | 24 | 425.23 |
| 04/24/2026 14:55 | 15 | 425.22 |
| 04/24/2026 14:55 | 25 | 425.22 |
| 04/24/2026 14:55 | 60 | 425.21 |
| 04/24/2026 14:55 | 40 | 425.21 |
| 04/24/2026 14:55 | 18 | 425.22 |
| 04/24/2026 14:55 | 40 | 425.22 |
| 04/24/2026 14:55 | 40 | 425.20 |
| 04/24/2026 14:55 | 45 | 425.19 |
| 04/24/2026 14:55 | 5 | 425.19 |
| 04/24/2026 14:55 | 40 | 425.19 |
| 04/24/2026 14:55 | 20 | 425.19 |
| 04/24/2026 14:55 | 1 | 425.13 |
| 04/24/2026 14:55 | 40 | 425.13 |
| 04/24/2026 14:55 | 40 | 425.13 |
| 04/24/2026 14:55 | 1 | 425.12 |
| 04/24/2026 14:55 | 40 | 425.065 |
| 04/24/2026 14:55 | 1 | 425.12 |
| 04/24/2026 14:55 | 20 | 425.12 |
| 04/24/2026 14:55 | 40 | 425.12 |
| 04/24/2026 14:55 | 3 | 425.12 |
| 04/24/2026 14:55 | 3 | 425.12 |
| 04/24/2026 14:55 | 1 | 425.12 |
| 04/24/2026 14:55 | 1 | 425.06 |
| 04/24/2026 14:55 | 58 | 425.12 |
| 04/24/2026 14:55 | 1 | 425.12 |
| 04/24/2026 14:55 | 42 | 425.12 |
| 04/24/2026 14:55 | 80 | 425.119 |
| 04/24/2026 14:55 | 0 | 425.06 |
| 04/24/2026 14:55 | 1 | 425.06 |
| 04/24/2026 14:55 | 1 | 424.9636 |
| 04/24/2026 14:55 | 2 | 425.00 |
| 04/24/2026 14:55 | 25 | 425.06 |
| 04/24/2026 14:55 | 17 | 425.06 |
| 04/24/2026 14:55 | 32 | 425.06 |
| 04/24/2026 14:55 | 40 | 425.12 |
| 04/24/2026 14:55 | 12 | 425.08 |
| 04/24/2026 14:55 | 1 | 425.1191 |
| 04/24/2026 14:55 | 14 | 425.01 |
| 04/24/2026 14:55 | 50 | 425.06 |
| 04/24/2026 14:55 | 1 | 425.06 |
| 04/24/2026 14:55 | 7 | 425.035 |
| 04/24/2026 14:55 | 0 | 425.00 |
| 04/24/2026 14:55 | 2 | 425.06 |
| 04/24/2026 14:55 | 9 | 425.06 |
| 04/24/2026 14:55 | 12 | 425.05 |
| 04/24/2026 14:55 | 18 | 425.07 |
| 04/24/2026 14:55 | 2 | 425.07 |
| 04/24/2026 14:55 | 108 | 425.05 |
| 04/24/2026 14:55 | 1 | 425.02 |
| 04/24/2026 14:55 | 5 | 425.04 |
| 04/24/2026 14:55 | 1 | 425.05 |
| 04/24/2026 14:55 | 20 | 425.05 |
| 04/24/2026 14:55 | 8 | 425.04 |
| 04/24/2026 14:55 | 40 | 425.04 |
| 04/24/2026 14:55 | 2 | 425.01 |
| 04/24/2026 14:55 | 4 | 425.04 |
| 04/24/2026 14:55 | 1 | 425.04 |
| 04/24/2026 14:55 | 40 | 425.04 |
| 04/24/2026 14:55 | 40 | 425.03 |
| 04/24/2026 14:55 | 1 | 425.03 |
| 04/24/2026 14:55 | 3 | 425.01 |
| 04/24/2026 14:55 | 3 | 425.01 |
| 04/24/2026 14:55 | 3 | 425.02 |
| 04/24/2026 14:55 | 3 | 425.01 |
| 04/24/2026 14:55 | 1 | 425.01 |
| 04/24/2026 14:55 | 2 | 425.01 |
| 04/24/2026 14:55 | 1 | 425.02 |
| 04/24/2026 14:55 | 3 | 425.02 |
| 04/24/2026 14:55 | 40 | 425.02 |
| 04/24/2026 14:55 | 40 | 425.02 |
| 04/24/2026 14:55 | 1 | 425.01 |
| 04/24/2026 14:55 | 1 | 425.02 |
| 04/24/2026 14:55 | 8 | 425.01 |
| 04/24/2026 14:55 | 3 | 425.00 |
| 04/24/2026 14:55 | 3 | 424.9144 |
| 04/24/2026 14:55 | 3 | 425.01 |
| 04/24/2026 14:55 | 1 | 425.01 |
| 04/24/2026 14:55 | 3 | 425.01 |
| 04/24/2026 14:55 | 3 | 425.01 |
| 04/24/2026 14:55 | 16 | 425.01 |
| 04/24/2026 14:55 | 21 | 425.01 |
| 04/24/2026 14:55 | 18 | 425.01 |
| 04/24/2026 14:55 | 1 | 425.01 |
| 04/24/2026 14:55 | 1 | 425.00 |
| 04/24/2026 14:55 | 1 | 425.00 |
| 04/24/2026 14:55 | 31 | 425.01 |
| 04/24/2026 14:55 | 19 | 425.00 |
| 04/24/2026 14:55 | 1 | 425.00 |
| 04/24/2026 14:55 | 40 | 424.807 |
| 04/24/2026 14:55 | 40 | 425.01 |
| 04/24/2026 14:55 | 1 | 424.925 |
| 04/24/2026 14:55 | 5 | 424.8065 |
| 04/24/2026 14:55 | 18 | 424.925 |
| 04/24/2026 14:55 | 1 | 424.8066 |
| 04/24/2026 14:55 | 9 | 424.9348 |
| 04/24/2026 14:55 | 12 | 424.9352 |
| 04/24/2026 14:55 | 17 | 424.933 |
| 04/24/2026 14:55 | 107 | 424.909 |
| 04/24/2026 14:55 | 10 | 424.925 |
| 04/24/2026 14:55 | 0 | 424.925 |
| 04/24/2026 14:55 | 2 | 425.00 |
| 04/24/2026 14:55 | 1 | 424.93 |
| 04/24/2026 14:55 | 0 | 424.9859 |
| 04/24/2026 14:55 | 1 | 424.925 |
| 04/24/2026 14:55 | 40 | 425.00 |
| 04/24/2026 14:55 | 17 | 424.929 |
| 04/24/2026 14:55 | 1 | 424.5464 |
| 04/24/2026 14:55 | 40 | 424.93 |
| 04/24/2026 14:55 | 237 | 424.8033 |
| 04/24/2026 14:55 | 20 | 424.925 |
| 04/24/2026 14:55 | 40 | 424.93 |
| 04/24/2026 14:55 | 100 | 424.945 |
| 04/24/2026 14:55 | 40 | 424.935 |
| 04/24/2026 14:55 | 100 | 424.935 |
| 04/24/2026 14:55 | 40 | 424.94 |
| 04/24/2026 14:55 | 99 | 424.94 |
| 04/24/2026 14:55 | 100 | 424.935 |
| 04/24/2026 14:55 | 100 | 424.935 |
| 04/24/2026 14:55 | 1 | 424.935 |
| 04/24/2026 14:55 | 40 | 424.935 |
| 04/24/2026 14:55 | 2 | 424.8958 |
| 04/24/2026 14:55 | 3 | 424.5367 |
| 04/24/2026 14:55 | 7 | 424.90 |
| 04/24/2026 14:55 | 35 | 424.89 |
| 04/24/2026 14:55 | 1 | 424.87 |
| 04/24/2026 14:55 | 38 | 424.87 |
| 04/24/2026 14:55 | 12 | 424.87 |
| 04/24/2026 14:55 | 40 | 424.955 |
| 04/24/2026 14:55 | 2 | 424.87 |
| 04/24/2026 14:55 | 5 | 424.7871 |
| 04/24/2026 14:55 | 40 | 424.955 |
| 04/24/2026 14:55 | 1 | 424.955 |
| 04/24/2026 14:55 | 1 | 424.91 |
| 04/24/2026 14:55 | 2 | 424.955 |
| 04/24/2026 14:54 | 1 | 424.9329 |
| 04/24/2026 14:54 | 40 | 424.5335 |
| 04/24/2026 14:54 | 40 | 424.955 |
| 04/24/2026 14:54 | 80 | 425.00 |
| 04/24/2026 14:54 | 3 | 424.87 |
| 04/24/2026 14:54 | 40 | 424.955 |
| 04/24/2026 14:54 | 40 | 424.7949 |
| 04/24/2026 14:54 | 40 | 424.955 |
| 04/24/2026 14:54 | 3 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.7896 |
| 04/24/2026 14:54 | 10 | 424.87 |
| 04/24/2026 14:54 | 40 | 424.9525 |
| 04/24/2026 14:54 | 2 | 424.88 |
| 04/24/2026 14:54 | 35 | 424.88 |
| 04/24/2026 14:54 | 1 | 424.88 |
| 04/24/2026 14:54 | 2 | 424.88 |
| 04/24/2026 14:54 | 5 | 424.88 |
| 04/24/2026 14:54 | 1 | 424.88 |
| 04/24/2026 14:54 | 1 | 424.89 |
| 04/24/2026 14:54 | 47 | 424.88 |
| 04/24/2026 14:54 | 10 | 424.88 |
| 04/24/2026 14:54 | 36 | 424.88 |
| 04/24/2026 14:54 | 1 | 424.88 |
| 04/24/2026 14:54 | 30 | 424.88 |
| 04/24/2026 14:54 | 3 | 424.89 |
| 04/24/2026 14:54 | 80 | 424.88 |
| 04/24/2026 14:54 | 50 | 424.88 |
| 04/24/2026 14:54 | 50 | 424.89 |
| 04/24/2026 14:54 | 3 | 424.91 |
| 04/24/2026 14:54 | 80 | 424.96 |
| 04/24/2026 14:54 | 40 | 424.96 |
| 04/24/2026 14:54 | 1 | 424.93 |
| 04/24/2026 14:54 | 40 | 424.96 |
| 04/24/2026 14:54 | 2 | 424.8611 |
| 04/24/2026 14:54 | 8 | 424.9465 |
| 04/24/2026 14:54 | 40 | 424.96 |
| 04/24/2026 14:54 | 5 | 424.96 |
| 04/24/2026 14:54 | 40 | 424.96 |
| 04/24/2026 14:54 | 5 | 424.95 |
| 04/24/2026 14:54 | 2 | 424.96 |
| 04/24/2026 14:54 | 40 | 424.96 |
| 04/24/2026 14:54 | 2 | 424.95 |
| 04/24/2026 14:54 | 4 | 424.95 |
| 04/24/2026 14:54 | 3 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 2 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 3 | 424.95 |
| 04/24/2026 14:54 | 3 | 424.95 |
| 04/24/2026 14:54 | 2 | 424.95 |
| 04/24/2026 14:54 | 2 | 424.95 |
| 04/24/2026 14:54 | 3 | 424.95 |
| 04/24/2026 14:54 | 3 | 424.95 |
| 04/24/2026 14:54 | 2 | 424.95 |
| 04/24/2026 14:54 | 3 | 424.95 |
| 04/24/2026 14:54 | 10 | 424.95 |
| 04/24/2026 14:54 | 3 | 424.95 |
| 04/24/2026 14:54 | 40 | 424.95 |
| 04/24/2026 14:54 | 40 | 424.95 |
| 04/24/2026 14:54 | 14 | 424.95 |
| 04/24/2026 14:54 | 15 | 424.95 |
| 04/24/2026 14:54 | 3 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 40 | 424.95 |
| 04/24/2026 14:54 | 19 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 17 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 40 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 25 | 424.95 |
| 04/24/2026 14:54 | 40 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 14 | 424.95 |
| 04/24/2026 14:54 | 40 | 424.945 |
| 04/24/2026 14:54 | 7 | 424.7877 |
| 04/24/2026 14:54 | 40 | 424.945 |
| 04/24/2026 14:54 | 40 | 424.94 |
| 04/24/2026 14:54 | 50 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.88 |
| 04/24/2026 14:54 | 40 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.8763 |
| 04/24/2026 14:54 | 1 | 424.8763 |
| 04/24/2026 14:54 | 2 | 424.844 |
| 04/24/2026 14:54 | 10 | 424.95 |
| 04/24/2026 14:54 | 70 | 424.95 |
| 04/24/2026 14:54 | 0 | 424.95 |
| 04/24/2026 14:54 | 1 | 424.945 |
| 04/24/2026 14:54 | 2 | 424.88 |
| 04/24/2026 14:54 | 40 | 424.88 |
| 04/24/2026 14:54 | 1 | 424.95 |
| 04/24/2026 14:54 | 12 | 424.8542 |
| 04/24/2026 14:54 | 11 | 424.88 |
| 04/24/2026 14:54 | 1 | 424.84 |
| 04/24/2026 14:54 | 25 | 424.88 |
| 04/24/2026 14:54 | 40 | 424.94 |
| 04/24/2026 14:54 | 2 | 424.8331 |
| 04/24/2026 14:54 | 1 | 424.82 |
| 04/24/2026 14:54 | 1 | 424.3677 |
| 04/24/2026 14:54 | 4 | 424.88 |
| 04/24/2026 14:54 | 70 | 424.8052 |
| 04/24/2026 14:54 | 50 | 424.88 |
| 04/24/2026 14:53 | 4 | 424.88 |
| 04/24/2026 14:53 | 2 | 424.88 |
| 04/24/2026 14:53 | 30 | 424.7728 |
| 04/24/2026 14:53 | 5 | 424.94 |
| 04/24/2026 14:53 | 5 | 424.7713 |
| 04/24/2026 14:53 | 1 | 424.8423 |
| 04/24/2026 14:53 | 1 | 424.88 |
| 04/24/2026 14:53 | 40 | 424.83 |
| 04/24/2026 14:53 | 40 | 424.83 |
| 04/24/2026 14:53 | 40 | 424.82 |
| 04/24/2026 14:53 | 30 | 424.83 |
| 04/24/2026 14:53 | 40 | 424.83 |
| 04/24/2026 14:53 | 40 | 424.83 |
| 04/24/2026 14:53 | 1 | 424.83 |
| 04/24/2026 14:53 | 40 | 424.82 |
| 04/24/2026 14:53 | 10 | 424.83 |
| 04/24/2026 14:53 | 133 | 424.83 |
| 04/24/2026 14:53 | 40 | 424.83 |
| 04/24/2026 14:53 | 1 | 424.84 |
| 04/24/2026 14:53 | 1 | 424.83 |
| 04/24/2026 14:53 | 26 | 424.83 |
| 04/24/2026 14:53 | 40 | 424.83 |
| 04/24/2026 14:53 | 29 | 424.83 |
| 04/24/2026 14:53 | 1 | 424.84 |
| 04/24/2026 14:53 | 80 | 424.83 |
| 04/24/2026 14:53 | 24 | 424.83 |
| 04/24/2026 14:53 | 1 | 424.83 |
| 04/24/2026 14:53 | 16 | 424.83 |
| 04/24/2026 14:53 | 10 | 424.83 |
| 04/24/2026 14:53 | 71 | 424.83 |
| 04/24/2026 14:53 | 80 | 424.83 |
| 04/24/2026 14:53 | 1 | 424.83 |
| 04/24/2026 14:53 | 15 | 424.83 |
| 04/24/2026 14:53 | 30 | 424.756 |
| 04/24/2026 14:53 | 40 | 424.915 |
| 04/24/2026 14:53 | 2 | 424.87 |
| 04/24/2026 14:53 | 40 | 424.93 |
| 04/24/2026 14:53 | 80 | 424.93 |
| 04/24/2026 14:53 | 40 | 424.93 |
| 04/24/2026 14:53 | 4 | 424.88 |
| 04/24/2026 14:53 | 4 | 424.94 |
| 04/24/2026 14:53 | 9 | 424.8879 |
| 04/24/2026 14:53 | 40 | 425.03 |
| 04/24/2026 14:53 | 3 | 424.8843 |
| 04/24/2026 14:53 | 1 | 424.3365 |
| 04/24/2026 14:53 | 11 | 424.7555 |
| 04/24/2026 14:53 | 1 | 424.8349 |
| 04/24/2026 14:53 | 1 | 424.93 |
| 04/24/2026 14:53 | 4 | 424.93 |
| 04/24/2026 14:53 | 1 | 424.7776 |
| 04/24/2026 14:53 | 20 | 424.7482 |
| 04/24/2026 14:53 | 18 | 424.93 |
| 04/24/2026 14:53 | 19 | 424.94 |
| 04/24/2026 14:53 | 90 | 424.94 |
| 04/24/2026 14:53 | 3 | 424.81 |
| 04/24/2026 14:53 | 22 | 424.94 |
| 04/24/2026 14:53 | 80 | 424.94 |
| 04/24/2026 14:53 | 9 | 424.89 |
| 04/24/2026 14:53 | 1 | 424.89 |
| 04/24/2026 14:53 | 5 | 424.91 |
| 04/24/2026 14:53 | 3 | 424.92 |
| 04/24/2026 14:53 | 24 | 424.92 |
| 04/24/2026 14:53 | 1 | 424.94 |
| 04/24/2026 14:53 | 1 | 424.88 |
| 04/24/2026 14:53 | 26 | 424.88 |
| 04/24/2026 14:53 | 5 | 424.88 |
| 04/24/2026 14:53 | 5 | 424.88 |
| 04/24/2026 14:53 | 60 | 424.88 |
| 04/24/2026 14:53 | 2 | 424.88 |
| 04/24/2026 14:53 | 2 | 424.88 |
| 04/24/2026 14:53 | 1 | 424.88 |
| 04/24/2026 14:53 | 8 | 424.88 |
| 04/24/2026 14:53 | 3 | 424.88 |
| 04/24/2026 14:53 | 2 | 424.88 |
| 04/24/2026 14:53 | 3 | 424.88 |
| 04/24/2026 14:53 | 1 | 424.88 |
| 04/24/2026 14:53 | 16 | 424.88 |
| 04/24/2026 14:53 | 1 | 424.88 |
| 04/24/2026 14:53 | 2 | 424.88 |
| 04/24/2026 14:53 | 14 | 424.88 |
| 04/24/2026 14:53 | 2 | 424.88 |
| 04/24/2026 14:53 | 3 | 424.88 |
| 04/24/2026 14:53 | 20 | 424.88 |
| 04/24/2026 14:53 | 5 | 424.88 |
| 04/24/2026 14:53 | 1 | 424.88 |
| 04/24/2026 14:53 | 1 | 424.88 |
| 04/24/2026 14:53 | 46 | 424.88 |
| 04/24/2026 14:53 | 1 | 424.88 |
| 04/24/2026 14:53 | 40 | 424.88 |
| 04/24/2026 14:53 | 28 | 424.88 |
| 04/24/2026 14:53 | 5 | 424.87 |
| 04/24/2026 14:53 | 1 | 424.85 |
| 04/24/2026 14:53 | 3 | 424.85 |
| 04/24/2026 14:53 | 1 | 424.85 |
| 04/24/2026 14:53 | 1 | 424.85 |
| 04/24/2026 14:53 | 21 | 424.81 |
| 04/24/2026 14:53 | 5 | 424.8179 |
| 04/24/2026 14:53 | 13 | 424.8131 |
| 04/24/2026 14:53 | 9 | 424.8138 |
| 04/24/2026 14:53 | 17 | 424.74 |
| 04/24/2026 14:53 | 40 | 424.81 |
| 04/24/2026 14:53 | 8 | 424.3247 |
| 04/24/2026 14:53 | 1 | 424.75 |
| 04/24/2026 14:53 | 8 | 424.81 |
| 04/24/2026 14:53 | 50 | 424.81 |
| 04/24/2026 14:53 | 5 | 424.7267 |
| 04/24/2026 14:53 | 2 | 424.7417 |
| 04/24/2026 14:53 | 80 | 424.87 |
| 04/24/2026 14:53 | 1 | 424.81 |
| 04/24/2026 14:53 | 18 | 424.8159 |
| 04/24/2026 14:53 | 22 | 424.7399 |
| 04/24/2026 14:53 | 2 | 424.81 |
| 04/24/2026 14:53 | 50 | 424.81 |
| 04/24/2026 14:53 | 119 | 424.815 |
| 04/24/2026 14:53 | 15 | 424.81 |
| 04/24/2026 14:53 | 65 | 424.81 |
| 04/24/2026 14:53 | 1 | 424.81 |
| 04/24/2026 14:53 | 50 | 424.85 |
| 04/24/2026 14:53 | 5 | 424.88 |
| 04/24/2026 14:53 | 4 | 424.81 |
| 04/24/2026 14:53 | 2 | 424.8799 |
| 04/24/2026 14:53 | 64 | 424.815 |
| 04/24/2026 14:52 | 120 | 424.81 |
| 04/24/2026 14:52 | 2 | 424.81 |
| 04/24/2026 14:52 | 19 | 424.81 |
| 04/24/2026 14:52 | 3 | 424.81 |
| 04/24/2026 14:52 | 50 | 424.81 |
| 04/24/2026 14:52 | 19 | 424.81 |
| 04/24/2026 14:52 | 50 | 424.81 |
| 04/24/2026 14:52 | 19 | 424.81 |
| 04/24/2026 14:52 | 19 | 424.81 |
| 04/24/2026 14:52 | 8 | 424.765 |
| 04/24/2026 14:52 | 15 | 424.84 |
| 04/24/2026 14:52 | 5 | 424.84 |
| 04/24/2026 14:52 | 40 | 424.81 |
| 04/24/2026 14:52 | 7 | 424.84 |
| 04/24/2026 14:52 | 1 | 424.84 |
| 04/24/2026 14:52 | 40 | 424.84 |
| 04/24/2026 14:52 | 4 | 424.83 |
| 04/24/2026 14:52 | 26 | 424.83 |
| 04/24/2026 14:52 | 8 | 424.83 |
| 04/24/2026 14:52 | 8 | 424.83 |
| 04/24/2026 14:52 | 1 | 424.84 |
| 04/24/2026 14:52 | 8 | 424.84 |
| 04/24/2026 14:52 | 15 | 424.84 |
| 04/24/2026 14:52 | 6 | 424.84 |
| 04/24/2026 14:52 | 10 | 424.80 |
| 04/24/2026 14:52 | 1 | 424.84 |
| 04/24/2026 14:52 | 1 | 424.84 |
| 04/24/2026 14:52 | 5 | 424.84 |
| 04/24/2026 14:52 | 1 | 424.84 |
| 04/24/2026 14:52 | 15 | 424.84 |
| 04/24/2026 14:52 | 15 | 424.84 |
| 04/24/2026 14:52 | 14 | 424.84 |
| 04/24/2026 14:52 | 6 | 424.84 |
| 04/24/2026 14:52 | 8 | 424.84 |
| 04/24/2026 14:52 | 1 | 424.84 |
| 04/24/2026 14:52 | 11 | 424.84 |
| 04/24/2026 14:52 | 37 | 424.83 |
| 04/24/2026 14:52 | 15 | 424.80 |
| 04/24/2026 14:52 | 21 | 424.83 |
| 04/24/2026 14:52 | 1 | 424.84 |
| 04/24/2026 14:52 | 28 | 424.81 |
| 04/24/2026 14:52 | 5 | 424.84 |
| 04/24/2026 14:52 | 25 | 424.80 |
| 04/24/2026 14:52 | 100 | 424.84 |
| 04/24/2026 14:52 | 40 | 424.84 |
| 04/24/2026 14:52 | 46 | 424.84 |
| 04/24/2026 14:52 | 17 | 424.84 |
| 04/24/2026 14:52 | 34 | 424.84 |
| 04/24/2026 14:52 | 6 | 424.84 |
| 04/24/2026 14:52 | 17 | 424.80 |
| 04/24/2026 14:52 | 1 | 424.84 |
| 04/24/2026 14:52 | 160 | 424.84 |
| 04/24/2026 14:52 | 6 | 424.83 |
| 04/24/2026 14:52 | 23 | 424.80 |
| 04/24/2026 14:52 | 40 | 424.80 |
| 04/24/2026 14:52 | 18 | 424.80 |
| 04/24/2026 14:52 | 3 | 424.745 |
| 04/24/2026 14:52 | 8 | 424.745 |
| 04/24/2026 14:52 | 8 | 424.745 |
| 04/24/2026 14:52 | 7 | 424.745 |
| 04/24/2026 14:52 | 8 | 424.7525 |
| 04/24/2026 14:52 | 40 | 424.745 |
| 04/24/2026 14:52 | 8 | 424.745 |
| 04/24/2026 14:52 | 8 | 424.745 |
| 04/24/2026 14:52 | 40 | 424.84 |
| 04/24/2026 14:52 | 9 | 424.675 |
| 04/24/2026 14:52 | 5 | 424.6809 |
| 04/24/2026 14:52 | 4 | 424.745 |
| 04/24/2026 14:52 | 0 | 424.8388 |