Large gap with delayed quotes
|
Last quote
04/24/2026
-
20:58:13
|
Bid
04/24/2026 -
20:58:54
|
Bid Volume |
Ask
04/24/2026 -
20:58:54
|
Ask Volume |
|---|---|---|---|---|
|
504.83
+2.45
(
+0.49% )
|
504.86
|
120 |
505.08
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 04/24/2026 14:58 | 40 | 504.8775 |
| 04/24/2026 14:58 | 3 | 504.84 |
| 04/24/2026 14:58 | 33 | 504.8417 |
| 04/24/2026 14:58 | 40 | 504.87 |
| 04/24/2026 14:58 | 6 | 504.87 |
| 04/24/2026 14:58 | 1 | 504.87 |
| 04/24/2026 14:58 | 1 | 504.87 |
| 04/24/2026 14:58 | 1 | 504.87 |
| 04/24/2026 14:58 | 4 | 504.87 |
| 04/24/2026 14:58 | 4 | 504.87 |
| 04/24/2026 14:58 | 9 | 504.8768 |
| 04/24/2026 14:58 | 1 | 504.8773 |
| 04/24/2026 14:58 | 40 | 504.8773 |
| 04/24/2026 14:58 | 10 | 504.8594 |
| 04/24/2026 14:58 | 1 | 504.818 |
| 04/24/2026 14:58 | 5 | 504.8352 |
| 04/24/2026 14:58 | 1 | 504.86 |
| 04/24/2026 14:58 | 1 | 504.86 |
| 04/24/2026 14:58 | 1 | 504.86 |
| 04/24/2026 14:58 | 9 | 504.86 |
| 04/24/2026 14:58 | 18 | 504.86 |
| 04/24/2026 14:58 | 0 | 504.8958 |
| 04/24/2026 14:58 | 0 | 504.86 |
| 04/24/2026 14:58 | 3 | 504.86 |
| 04/24/2026 14:58 | 0 | 504.91 |
| 04/24/2026 14:58 | 3 | 504.91 |
| 04/24/2026 14:57 | 1 | 504.86 |
| 04/24/2026 14:57 | 1 | 504.86 |
| 04/24/2026 14:57 | 1 | 504.86 |
| 04/24/2026 14:57 | 2 | 504.86 |
| 04/24/2026 14:57 | 1 | 504.86 |
| 04/24/2026 14:57 | 15 | 504.86 |
| 04/24/2026 14:57 | 127 | 504.86 |
| 04/24/2026 14:57 | 6 | 504.8094 |
| 04/24/2026 14:57 | 12 | 504.8102 |
| 04/24/2026 14:57 | 0 | 504.89 |
| 04/24/2026 14:57 | 11 | 504.8085 |
| 04/24/2026 14:57 | 1 | 504.8369 |
| 04/24/2026 14:57 | 2 | 504.8601 |
| 04/24/2026 14:57 | 1 | 504.86 |
| 04/24/2026 14:57 | 6 | 504.86 |
| 04/24/2026 14:57 | 34 | 504.86 |
| 04/24/2026 14:57 | 1 | 504.8098 |
| 04/24/2026 14:57 | 40 | 504.86 |
| 04/24/2026 14:57 | 40 | 504.86 |
| 04/24/2026 14:57 | 34 | 504.87 |
| 04/24/2026 14:57 | 0 | 504.86 |
| 04/24/2026 14:57 | 80 | 504.86 |
| 04/24/2026 14:57 | 2 | 504.88 |
| 04/24/2026 14:57 | 80 | 504.87 |
| 04/24/2026 14:57 | 1 | 504.87 |
| 04/24/2026 14:57 | 40 | 504.87 |
| 04/24/2026 14:57 | 40 | 504.84 |
| 04/24/2026 14:57 | 20 | 504.84 |
| 04/24/2026 14:57 | 16 | 504.84 |
| 04/24/2026 14:57 | 1 | 504.85 |
| 04/24/2026 14:57 | 38 | 504.85 |
| 04/24/2026 14:57 | 4 | 504.85 |
| 04/24/2026 14:57 | 6 | 504.84 |
| 04/24/2026 14:57 | 2 | 504.84 |
| 04/24/2026 14:57 | 2 | 504.84 |
| 04/24/2026 14:57 | 15 | 504.84 |
| 04/24/2026 14:57 | 6 | 504.84 |
| 04/24/2026 14:57 | 2 | 504.84 |
| 04/24/2026 14:57 | 2 | 504.84 |
| 04/24/2026 14:57 | 1 | 504.84 |
| 04/24/2026 14:57 | 19 | 504.84 |
| 04/24/2026 14:57 | 5 | 504.84 |
| 04/24/2026 14:57 | 12 | 504.85 |
| 04/24/2026 14:57 | 10 | 504.84 |
| 04/24/2026 14:57 | 10 | 504.84 |
| 04/24/2026 14:57 | 1 | 504.84 |
| 04/24/2026 14:57 | 18 | 504.84 |
| 04/24/2026 14:57 | 40 | 504.84 |
| 04/24/2026 14:57 | 40 | 504.84 |
| 04/24/2026 14:57 | 40 | 504.84 |
| 04/24/2026 14:57 | 40 | 504.84 |
| 04/24/2026 14:57 | 40 | 504.84 |
| 04/24/2026 14:57 | 40 | 504.84 |
| 04/24/2026 14:57 | 1 | 504.81 |
| 04/24/2026 14:57 | 1 | 504.80 |
| 04/24/2026 14:57 | 1 | 504.80 |
| 04/24/2026 14:57 | 0 | 504.8388 |
| 04/24/2026 14:57 | 2 | 504.7996 |
| 04/24/2026 14:57 | 11 | 504.7996 |
| 04/24/2026 14:57 | 0 | 504.76 |
| 04/24/2026 14:57 | 160 | 504.8769 |
| 04/24/2026 14:57 | 1 | 504.80 |
| 04/24/2026 14:57 | 1 | 504.80 |
| 04/24/2026 14:57 | 7 | 504.78 |
| 04/24/2026 14:57 | 1 | 504.80 |
| 04/24/2026 14:57 | 0 | 504.76 |
| 04/24/2026 14:57 | 1 | 504.78 |
| 04/24/2026 14:57 | 1 | 504.76 |
| 04/24/2026 14:57 | 40 | 504.80 |
| 04/24/2026 14:57 | 40 | 504.80 |
| 04/24/2026 14:57 | 20 | 504.80 |
| 04/24/2026 14:57 | 5 | 504.80 |
| 04/24/2026 14:57 | 24 | 504.80 |
| 04/24/2026 14:57 | 40 | 504.80 |
| 04/24/2026 14:57 | 4 | 504.80 |
| 04/24/2026 14:57 | 3 | 504.80 |
| 04/24/2026 14:57 | 6 | 504.80 |
| 04/24/2026 14:57 | 13 | 504.84 |
| 04/24/2026 14:57 | 1 | 504.80 |
| 04/24/2026 14:57 | 1 | 504.80 |
| 04/24/2026 14:57 | 1 | 504.8773 |
| 04/24/2026 14:57 | 5 | 504.8773 |
| 04/24/2026 14:57 | 1 | 504.80 |
| 04/24/2026 14:57 | 18 | 504.863 |
| 04/24/2026 14:57 | 10 | 504.8631 |
| 04/24/2026 14:57 | 22 | 504.80 |
| 04/24/2026 14:57 | 20 | 504.80 |
| 04/24/2026 14:57 | 20 | 504.80 |
| 04/24/2026 14:57 | 0 | 504.80 |
| 04/24/2026 14:57 | 5 | 504.80 |
| 04/24/2026 14:57 | 1 | 504.80 |
| 04/24/2026 14:57 | 4 | 504.7963 |
| 04/24/2026 14:57 | 1 | 504.80 |
| 04/24/2026 14:57 | 2 | 504.76 |
| 04/24/2026 14:57 | 2 | 504.80 |
| 04/24/2026 14:57 | 29 | 504.7982 |
| 04/24/2026 14:57 | 40 | 504.8683 |
| 04/24/2026 14:57 | 80 | 504.77 |
| 04/24/2026 14:57 | 1 | 504.77 |
| 04/24/2026 14:57 | 40 | 504.77 |
| 04/24/2026 14:57 | 5 | 504.77 |
| 04/24/2026 14:57 | 1 | 504.77 |
| 04/24/2026 14:57 | 92 | 504.77 |
| 04/24/2026 14:57 | 5 | 504.77 |
| 04/24/2026 14:57 | 20 | 504.77 |
| 04/24/2026 14:57 | 4 | 504.77 |
| 04/24/2026 14:57 | 1 | 504.77 |
| 04/24/2026 14:57 | 360 | 504.77 |
| 04/24/2026 14:57 | 200 | 504.77 |
| 04/24/2026 14:57 | 4 | 504.8159 |
| 04/24/2026 14:57 | 27 | 504.80 |
| 04/24/2026 14:57 | 13 | 504.80 |
| 04/24/2026 14:57 | 27 | 504.825 |
| 04/24/2026 14:57 | 1 | 504.8713 |
| 04/24/2026 14:57 | 11 | 504.825 |
| 04/24/2026 14:57 | 34 | 504.81 |
| 04/24/2026 14:57 | 1 | 504.84 |
| 04/24/2026 14:57 | 19 | 504.8101 |
| 04/24/2026 14:57 | 9 | 504.8719 |
| 04/24/2026 14:57 | 20 | 504.8719 |
| 04/24/2026 14:57 | 14 | 504.85 |
| 04/24/2026 14:57 | 7 | 504.85 |
| 04/24/2026 14:57 | 21 | 504.85 |
| 04/24/2026 14:57 | 11 | 504.85 |
| 04/24/2026 14:57 | 9 | 504.85 |
| 04/24/2026 14:57 | 5 | 504.805 |
| 04/24/2026 14:57 | 1 | 504.85 |
| 04/24/2026 14:57 | 200 | 504.805 |
| 04/24/2026 14:57 | 4 | 504.80 |
| 04/24/2026 14:57 | 44 | 504.85 |
| 04/24/2026 14:57 | 40 | 504.795 |
| 04/24/2026 14:57 | 50 | 504.85 |
| 04/24/2026 14:57 | 20 | 504.795 |
| 04/24/2026 14:57 | 87 | 504.85 |
| 04/24/2026 14:57 | 72 | 504.85 |
| 04/24/2026 14:57 | 51 | 504.85 |
| 04/24/2026 14:57 | 3 | 504.85 |
| 04/24/2026 14:57 | 45 | 504.85 |
| 04/24/2026 14:57 | 20 | 504.80 |
| 04/24/2026 14:57 | 22 | 504.83 |
| 04/24/2026 14:57 | 4 | 504.84 |
| 04/24/2026 14:57 | 50 | 504.84 |
| 04/24/2026 14:57 | 50 | 504.84 |
| 04/24/2026 14:57 | 6 | 504.83 |
| 04/24/2026 14:57 | 1 | 504.83 |
| 04/24/2026 14:57 | 18 | 504.83 |
| 04/24/2026 14:57 | 2 | 504.796 |
| 04/24/2026 14:57 | 0 | 504.8488 |
| 04/24/2026 14:57 | 20 | 504.85 |
| 04/24/2026 14:57 | 5 | 504.74 |
| 04/24/2026 14:57 | 36 | 504.8505 |
| 04/24/2026 14:57 | 1 | 504.8312 |
| 04/24/2026 14:57 | 13 | 504.75 |
| 04/24/2026 14:57 | 27 | 504.795 |
| 04/24/2026 14:57 | 4 | 504.85 |
| 04/24/2026 14:57 | 1 | 504.795 |
| 04/24/2026 14:57 | 1 | 504.795 |
| 04/24/2026 14:57 | 0 | 504.7412 |
| 04/24/2026 14:57 | 1 | 504.8686 |
| 04/24/2026 14:57 | 5 | 504.74 |
| 04/24/2026 14:57 | 100 | 504.83 |
| 04/24/2026 14:57 | 1 | 504.7948 |
| 04/24/2026 14:57 | 12 | 504.74 |
| 04/24/2026 14:57 | 1 | 504.74 |
| 04/24/2026 14:57 | 30 | 504.74 |
| 04/24/2026 14:57 | 2 | 504.74 |
| 04/24/2026 14:57 | 1 | 504.8499 |
| 04/24/2026 14:57 | 3 | 504.795 |
| 04/24/2026 14:57 | 40 | 504.74 |
| 04/24/2026 14:57 | 5 | 504.74 |
| 04/24/2026 14:57 | 1 | 504.795 |
| 04/24/2026 14:57 | 8 | 504.8353 |
| 04/24/2026 14:57 | 1 | 504.795 |
| 04/24/2026 14:57 | 1 | 504.795 |
| 04/24/2026 14:57 | 1 | 504.79 |
| 04/24/2026 14:57 | 40 | 504.79 |
| 04/24/2026 14:57 | 4 | 504.79 |
| 04/24/2026 14:57 | 3 | 504.81 |
| 04/24/2026 14:56 | 2 | 504.8966 |
| 04/24/2026 14:56 | 2 | 504.795 |
| 04/24/2026 14:56 | 2 | 504.7401 |
| 04/24/2026 14:56 | 45 | 504.795 |
| 04/24/2026 14:56 | 67 | 504.77 |
| 04/24/2026 14:56 | 4 | 504.75 |
| 04/24/2026 14:56 | 2 | 504.75 |
| 04/24/2026 14:56 | 4 | 504.76 |
| 04/24/2026 14:56 | 10 | 504.8978 |
| 04/24/2026 14:56 | 2 | 504.7766 |
| 04/24/2026 14:56 | 2 | 504.76 |
| 04/24/2026 14:56 | 40 | 504.8429 |
| 04/24/2026 14:56 | 0 | 504.79 |
| 04/24/2026 14:56 | 45 | 504.76 |
| 04/24/2026 14:56 | 1 | 504.77 |
| 04/24/2026 14:56 | 40 | 504.79 |
| 04/24/2026 14:56 | 4 | 504.83 |
| 04/24/2026 14:56 | 3 | 504.77 |
| 04/24/2026 14:56 | 7 | 504.79 |
| 04/24/2026 14:56 | 134 | 504.79 |
| 04/24/2026 14:56 | 4 | 504.82 |
| 04/24/2026 14:56 | 7 | 504.9013 |
| 04/24/2026 14:56 | 7 | 504.9013 |
| 04/24/2026 14:56 | 3 | 504.785 |
| 04/24/2026 14:56 | 20 | 504.77 |
| 04/24/2026 14:56 | 2 | 504.76 |
| 04/24/2026 14:56 | 18 | 504.78 |
| 04/24/2026 14:56 | 8 | 504.78 |
| 04/24/2026 14:56 | 1 | 504.7997 |
| 04/24/2026 14:56 | 49 | 504.7747 |
| 04/24/2026 14:56 | 7 | 504.79 |
| 04/24/2026 14:56 | 40 | 504.73 |
| 04/24/2026 14:56 | 40 | 504.79 |
| 04/24/2026 14:56 | 1 | 504.78 |
| 04/24/2026 14:56 | 4 | 504.79 |
| 04/24/2026 14:56 | 2 | 504.78 |
| 04/24/2026 14:56 | 40 | 504.73 |
| 04/24/2026 14:56 | 12 | 504.8394 |
| 04/24/2026 14:56 | 40 | 504.9042 |
| 04/24/2026 14:56 | 1 | 504.8516 |
| 04/24/2026 14:56 | 1 | 504.9044 |
| 04/24/2026 14:56 | 1 | 504.79 |
| 04/24/2026 14:56 | 0 | 504.79 |
| 04/24/2026 14:56 | 4 | 504.79 |
| 04/24/2026 14:56 | 6 | 504.9045 |
| 04/24/2026 14:56 | 1 | 504.79 |
| 04/24/2026 14:56 | 3 | 504.80 |
| 04/24/2026 14:56 | 5 | 504.837441 |
| 04/24/2026 14:56 | 8 | 504.852 |
| 04/24/2026 14:56 | 6 | 504.805 |
| 04/24/2026 14:56 | 3 | 504.78 |
| 04/24/2026 14:56 | 8 | 504.78 |
| 04/24/2026 14:56 | 1 | 504.851 |
| 04/24/2026 14:56 | 8 | 504.79 |
| 04/24/2026 14:56 | 1 | 504.79 |
| 04/24/2026 14:56 | 46 | 504.79 |
| 04/24/2026 14:56 | 10 | 504.79 |
| 04/24/2026 14:56 | 1 | 504.79 |
| 04/24/2026 14:56 | 40 | 504.79 |
| 04/24/2026 14:56 | 0 | 504.82 |
| 04/24/2026 14:56 | 10 | 504.9058 |
| 04/24/2026 14:56 | 1 | 504.82 |
| 04/24/2026 14:56 | 40 | 504.82 |
| 04/24/2026 14:56 | 33 | 504.82 |
| 04/24/2026 14:56 | 13 | 504.80 |
| 04/24/2026 14:56 | 7 | 504.79 |
| 04/24/2026 14:56 | 31 | 504.79 |
| 04/24/2026 14:56 | 2 | 504.80 |
| 04/24/2026 14:56 | 1 | 504.80 |
| 04/24/2026 14:56 | 16 | 504.82 |
| 04/24/2026 14:56 | 10 | 504.9071 |
| 04/24/2026 14:56 | 80 | 504.81 |
| 04/24/2026 14:56 | 8 | 504.81 |
| 04/24/2026 14:56 | 29 | 504.81 |
| 04/24/2026 14:56 | 5 | 504.81 |
| 04/24/2026 14:56 | 38 | 504.81 |
| 04/24/2026 14:56 | 115 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.81 |
| 04/24/2026 14:56 | 4 | 504.81 |
| 04/24/2026 14:56 | 27 | 504.81 |
| 04/24/2026 14:56 | 3 | 504.8499 |
| 04/24/2026 14:56 | 5 | 504.83 |
| 04/24/2026 14:56 | 1 | 504.83 |
| 04/24/2026 14:56 | 125 | 504.81 |
| 04/24/2026 14:56 | 5 | 504.81 |
| 04/24/2026 14:56 | 6 | 504.83 |
| 04/24/2026 14:56 | 1 | 504.83 |
| 04/24/2026 14:56 | 3 | 504.81 |
| 04/24/2026 14:56 | 11 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.83 |
| 04/24/2026 14:56 | 7 | 504.81 |
| 04/24/2026 14:56 | 4 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.81 |
| 04/24/2026 14:56 | 2 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.845 |
| 04/24/2026 14:56 | 4 | 504.845 |
| 04/24/2026 14:56 | 40 | 504.845 |
| 04/24/2026 14:56 | 2 | 504.8598 |
| 04/24/2026 14:56 | 40 | 504.82 |
| 04/24/2026 14:56 | 28 | 504.8245 |
| 04/24/2026 14:56 | 5 | 504.845 |
| 04/24/2026 14:56 | 2 | 504.81 |
| 04/24/2026 14:56 | 4 | 504.82 |
| 04/24/2026 14:56 | 2 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.83 |
| 04/24/2026 14:56 | 6 | 504.8613 |
| 04/24/2026 14:56 | 0 | 504.845 |
| 04/24/2026 14:56 | 5 | 504.845 |
| 04/24/2026 14:56 | 0 | 504.845 |
| 04/24/2026 14:56 | 14 | 504.82 |
| 04/24/2026 14:56 | 1 | 504.845 |
| 04/24/2026 14:56 | 2 | 504.845 |
| 04/24/2026 14:56 | 4 | 504.845 |
| 04/24/2026 14:56 | 2 | 504.9123 |
| 04/24/2026 14:56 | 1 | 504.8275 |
| 04/24/2026 14:56 | 40 | 504.845 |
| 04/24/2026 14:56 | 5 | 504.8799 |
| 04/24/2026 14:56 | 1 | 504.865 |
| 04/24/2026 14:56 | 2 | 504.815 |
| 04/24/2026 14:56 | 1 | 504.84 |
| 04/24/2026 14:56 | 40 | 504.83 |
| 04/24/2026 14:56 | 6 | 504.83 |
| 04/24/2026 14:56 | 1 | 504.83 |
| 04/24/2026 14:56 | 3 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.815 |
| 04/24/2026 14:56 | 12 | 504.84 |
| 04/24/2026 14:56 | 1 | 504.845 |
| 04/24/2026 14:56 | 1 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.81 |
| 04/24/2026 14:56 | 63 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.81 |
| 04/24/2026 14:56 | 5 | 504.81 |
| 04/24/2026 14:56 | 4 | 504.81 |
| 04/24/2026 14:56 | 1 | 504.81 |
| 04/24/2026 14:56 | 27 | 504.845 |
| 04/24/2026 14:56 | 8 | 504.845 |
| 04/24/2026 14:56 | 0 | 504.88 |
| 04/24/2026 14:56 | 1 | 504.8676 |
| 04/24/2026 14:56 | 1 | 504.845 |
| 04/24/2026 14:55 | 40 | 504.8312 |
| 04/24/2026 14:55 | 12 | 504.8619 |
| 04/24/2026 14:55 | 23 | 504.8101 |
| 04/24/2026 14:55 | 2 | 504.84 |
| 04/24/2026 14:55 | 13 | 504.8671 |
| 04/24/2026 14:55 | 2 | 504.84 |
| 04/24/2026 14:55 | 2 | 504.8311 |
| 04/24/2026 14:55 | 7 | 504.845 |
| 04/24/2026 14:55 | 0 | 504.84 |
| 04/24/2026 14:55 | 12 | 504.81 |
| 04/24/2026 14:55 | 13 | 504.81 |
| 04/24/2026 14:55 | 9 | 504.9141 |
| 04/24/2026 14:55 | 40 | 504.8266 |
| 04/24/2026 14:55 | 2 | 504.81 |
| 04/24/2026 14:55 | 1 | 504.845 |
| 04/24/2026 14:55 | 1 | 504.9139 |
| 04/24/2026 14:55 | 40 | 504.826 |
| 04/24/2026 14:55 | 1 | 504.81 |
| 04/24/2026 14:55 | 9 | 504.81 |
| 04/24/2026 14:55 | 13 | 504.8101 |
| 04/24/2026 14:55 | 40 | 504.81 |
| 04/24/2026 14:55 | 22 | 504.83 |
| 04/24/2026 14:55 | 18 | 504.83 |
| 04/24/2026 14:55 | 65 | 504.84 |
| 04/24/2026 14:55 | 200 | 504.84 |
| 04/24/2026 14:55 | 13 | 504.84 |
| 04/24/2026 14:55 | 24 | 504.84 |
| 04/24/2026 14:55 | 1 | 504.84 |
| 04/24/2026 14:55 | 40 | 504.84 |
| 04/24/2026 14:55 | 12 | 504.86 |
| 04/24/2026 14:55 | 40 | 504.85 |
| 04/24/2026 14:55 | 40 | 504.88 |
| 04/24/2026 14:55 | 14 | 504.8401 |
| 04/24/2026 14:55 | 3 | 504.88 |
| 04/24/2026 14:55 | 26 | 504.88 |
| 04/24/2026 14:55 | 40 | 504.88 |
| 04/24/2026 14:55 | 22 | 504.85 |
| 04/24/2026 14:55 | 18 | 504.88 |
| 04/24/2026 14:55 | 1 | 504.88 |
| 04/24/2026 14:55 | 40 | 504.91 |
| 04/24/2026 14:55 | 40 | 504.91 |
| 04/24/2026 14:55 | 2 | 504.88 |
| 04/24/2026 14:55 | 2 | 504.86 |
| 04/24/2026 14:55 | 8 | 504.88 |
| 04/24/2026 14:55 | 40 | 504.91 |
| 04/24/2026 14:55 | 40 | 504.92 |
| 04/24/2026 14:55 | 2 | 504.88 |
| 04/24/2026 14:55 | 1 | 504.88 |
| 04/24/2026 14:55 | 40 | 504.88 |
| 04/24/2026 14:55 | 0 | 504.88 |
| 04/24/2026 14:55 | 40 | 504.88 |
| 04/24/2026 14:55 | 4 | 504.88 |
| 04/24/2026 14:55 | 5 | 504.8401 |
| 04/24/2026 14:55 | 13 | 504.88 |
| 04/24/2026 14:55 | 2 | 504.9195 |
| 04/24/2026 14:55 | 0 | 504.88 |
| 04/24/2026 14:55 | 40 | 504.88 |
| 04/24/2026 14:55 | 10 | 504.8801 |
| 04/24/2026 14:55 | 40 | 504.88 |
| 04/24/2026 14:55 | 59 | 504.88 |
| 04/24/2026 14:55 | 7 | 504.88 |
| 04/24/2026 14:55 | 10 | 504.8799 |
| 04/24/2026 14:55 | 20 | 504.875 |
| 04/24/2026 14:55 | 20 | 504.875 |
| 04/24/2026 14:55 | 13 | 504.8644 |
| 04/24/2026 14:55 | 8 | 504.8795 |
| 04/24/2026 14:55 | 10 | 504.89 |
| 04/24/2026 14:55 | 80 | 504.89 |
| 04/24/2026 14:55 | 4 | 504.89 |
| 04/24/2026 14:55 | 19 | 504.89 |
| 04/24/2026 14:55 | 1 | 504.89 |
| 04/24/2026 14:55 | 20 | 504.89 |
| 04/24/2026 14:55 | 100 | 504.89 |
| 04/24/2026 14:55 | 3 | 504.91 |
| 04/24/2026 14:55 | 4 | 504.85 |
| 04/24/2026 14:55 | 8 | 504.83 |
| 04/24/2026 14:55 | 40 | 504.83 |
| 04/24/2026 14:55 | 40 | 504.84 |
| 04/24/2026 14:55 | 9 | 504.825 |
| 04/24/2026 14:55 | 10 | 504.9218 |
| 04/24/2026 14:55 | 0 | 504.865 |
| 04/24/2026 14:55 | 8 | 504.865 |
| 04/24/2026 14:55 | 9 | 504.9219 |
| 04/24/2026 14:55 | 34 | 504.9194 |
| 04/24/2026 14:55 | 16 | 504.865 |
| 04/24/2026 14:55 | 3 | 504.87 |
| 04/24/2026 14:55 | 8 | 504.87 |
| 04/24/2026 14:55 | 40 | 504.87 |
| 04/24/2026 14:55 | 20 | 504.88 |
| 04/24/2026 14:55 | 2 | 504.865 |
| 04/24/2026 14:55 | 50 | 504.865 |
| 04/24/2026 14:55 | 2 | 504.8606 |
| 04/24/2026 14:55 | 1 | 504.865 |
| 04/24/2026 14:55 | 0 | 504.865 |
| 04/24/2026 14:55 | 2 | 504.81 |
| 04/24/2026 14:55 | 1 | 504.91 |
| 04/24/2026 14:55 | 24 | 504.865 |
| 04/24/2026 14:55 | 1 | 504.88 |
| 04/24/2026 14:55 | 39 | 504.87 |
| 04/24/2026 14:55 | 3 | 504.84 |
| 04/24/2026 14:55 | 1 | 504.84 |
| 04/24/2026 14:55 | 21 | 504.87 |
| 04/24/2026 14:55 | 2 | 504.93 |
| 04/24/2026 14:55 | 30 | 504.87 |
| 04/24/2026 14:55 | 9 | 504.87 |
| 04/24/2026 14:55 | 4 | 504.89 |
| 04/24/2026 14:55 | 6 | 504.89 |
| 04/24/2026 14:55 | 34 | 504.89 |
| 04/24/2026 14:55 | 1 | 504.8028 |
| 04/24/2026 14:55 | 40 | 504.8028 |
| 04/24/2026 14:55 | 2 | 504.87 |
| 04/24/2026 14:55 | 1 | 504.9229 |
| 04/24/2026 14:55 | 8 | 504.9065 |
| 04/24/2026 14:55 | 5 | 504.87 |
| 04/24/2026 14:55 | 40 | 504.89 |
| 04/24/2026 14:55 | 1 | 504.87 |
| 04/24/2026 14:55 | 1 | 504.8665 |
| 04/24/2026 14:55 | 2 | 504.83 |
| 04/24/2026 14:55 | 1 | 504.9237 |
| 04/24/2026 14:55 | 9 | 504.9242 |
| 04/24/2026 14:55 | 5 | 504.924 |
| 04/24/2026 14:54 | 50 | 504.92 |
| 04/24/2026 14:54 | 1 | 504.8633 |
| 04/24/2026 14:54 | 2 | 504.9238 |
| 04/24/2026 14:54 | 11 | 504.8536 |
| 04/24/2026 14:54 | 0 | 504.8633 |
| 04/24/2026 14:54 | 1 | 504.85 |
| 04/24/2026 14:54 | 1 | 504.81 |
| 04/24/2026 14:54 | 3 | 504.81 |
| 04/24/2026 14:54 | 1 | 504.86 |
| 04/24/2026 14:54 | 1 | 504.87 |
| 04/24/2026 14:54 | 5 | 504.87 |
| 04/24/2026 14:54 | 40 | 504.87 |
| 04/24/2026 14:54 | 40 | 504.87 |
| 04/24/2026 14:54 | 1 | 504.8651 |
| 04/24/2026 14:54 | 4 | 504.8651 |
| 04/24/2026 14:54 | 1 | 504.87 |
| 04/24/2026 14:54 | 2 | 504.87 |
| 04/24/2026 14:54 | 13 | 504.87 |
| 04/24/2026 14:54 | 40 | 504.81 |
| 04/24/2026 14:54 | 8 | 504.83 |
| 04/24/2026 14:54 | 8 | 504.9253 |
| 04/24/2026 14:54 | 34 | 504.87 |
| 04/24/2026 14:54 | 6 | 504.8659 |
| 04/24/2026 14:54 | 2 | 504.87 |
| 04/24/2026 14:54 | 1 | 504.87 |
| 04/24/2026 14:54 | 2 | 504.87 |
| 04/24/2026 14:54 | 9 | 504.87 |
| 04/24/2026 14:54 | 16 | 504.87 |
| 04/24/2026 14:54 | 34 | 504.87 |
| 04/24/2026 14:54 | 37 | 504.86 |
| 04/24/2026 14:54 | 20 | 504.86 |
| 04/24/2026 14:54 | 10 | 504.9248 |
| 04/24/2026 14:54 | 1 | 504.9248 |
| 04/24/2026 14:54 | 54 | 504.87 |
| 04/24/2026 14:54 | 10 | 504.87 |
| 04/24/2026 14:54 | 92 | 504.87 |
| 04/24/2026 14:54 | 1 | 504.9256 |
| 04/24/2026 14:54 | 1 | 504.9259 |
| 04/24/2026 14:54 | 2 | 504.9259 |
| 04/24/2026 14:54 | 15 | 504.87 |
| 04/24/2026 14:54 | 1 | 504.82 |
| 04/24/2026 14:54 | 1 | 504.9299 |
| 04/24/2026 14:54 | 50 | 504.84 |
| 04/24/2026 14:54 | 50 | 504.84 |
| 04/24/2026 14:54 | 2 | 504.87 |
| 04/24/2026 14:54 | 2 | 504.81 |
| 04/24/2026 14:54 | 13 | 504.8792 |
| 04/24/2026 14:54 | 2 | 504.87 |
| 04/24/2026 14:54 | 1 | 504.8101 |
| 04/24/2026 14:54 | 4 | 504.87 |
| 04/24/2026 14:54 | 8 | 504.87 |
| 04/24/2026 14:54 | 8 | 504.9121 |
| 04/24/2026 14:54 | 40 | 504.82 |
| 04/24/2026 14:54 | 1 | 504.855 |
| 04/24/2026 14:54 | 3 | 504.79 |
| 04/24/2026 14:54 | 14 | 504.85 |
| 04/24/2026 14:54 | 14 | 504.85 |
| 04/24/2026 14:54 | 16 | 504.85 |
| 04/24/2026 14:54 | 1 | 504.85 |
| 04/24/2026 14:54 | 1 | 504.84 |
| 04/24/2026 14:54 | 160 | 504.84 |
| 04/24/2026 14:54 | 40 | 504.84 |
| 04/24/2026 14:54 | 27 | 504.84 |
| 04/24/2026 14:54 | 13 | 504.84 |
| 04/24/2026 14:54 | 1 | 504.84 |
| 04/24/2026 14:54 | 40 | 504.928 |
| 04/24/2026 14:54 | 1 | 504.84 |
| 04/24/2026 14:54 | 20 | 504.84 |
| 04/24/2026 14:54 | 37 | 504.84 |
| 04/24/2026 14:54 | 37 | 504.85 |
| 04/24/2026 14:54 | 3 | 504.84 |
| 04/24/2026 14:54 | 1 | 504.84 |
| 04/24/2026 14:54 | 1 | 504.885 |
| 04/24/2026 14:54 | 2 | 504.84 |
| 04/24/2026 14:54 | 40 | 504.86 |
| 04/24/2026 14:54 | 44 | 504.84 |
| 04/24/2026 14:54 | 1 | 504.84 |
| 04/24/2026 14:54 | 3 | 504.88 |
| 04/24/2026 14:54 | 36 | 504.885 |
| 04/24/2026 14:54 | 13 | 504.8751 |
| 04/24/2026 14:54 | 10 | 504.9277 |
| 04/24/2026 14:54 | 40 | 504.84 |
| 04/24/2026 14:54 | 2 | 504.9099 |
| 04/24/2026 14:54 | 28 | 504.9219 |
| 04/24/2026 14:54 | 17 | 504.9365 |
| 04/24/2026 14:54 | 8 | 504.9221 |
| 04/24/2026 14:54 | 1 | 504.85 |
| 04/24/2026 14:54 | 75 | 504.878 |
| 04/24/2026 14:54 | 40 | 504.9264 |
| 04/24/2026 14:54 | 2 | 504.85 |
| 04/24/2026 14:54 | 58 | 504.86 |
| 04/24/2026 14:54 | 18 | 504.87 |
| 04/24/2026 14:54 | 10 | 504.9265 |
| 04/24/2026 14:54 | 27 | 504.89 |
| 04/24/2026 14:54 | 10 | 504.85 |
| 04/24/2026 14:54 | 1 | 504.85 |
| 04/24/2026 14:54 | 23 | 504.89 |
| 04/24/2026 14:54 | 1 | 504.9245 |
| 04/24/2026 14:54 | 2 | 504.89 |
| 04/24/2026 14:54 | 20 | 504.92 |
| 04/24/2026 14:54 | 5 | 504.92 |
| 04/24/2026 14:54 | 15 | 504.92 |
| 04/24/2026 14:54 | 40 | 504.905 |
| 04/24/2026 14:54 | 40 | 504.89 |
| 04/24/2026 14:54 | 40 | 504.91 |
| 04/24/2026 14:54 | 20 | 504.92 |
| 04/24/2026 14:54 | 2 | 504.92 |
| 04/24/2026 14:54 | 2 | 504.92 |
| 04/24/2026 14:54 | 5 | 504.92 |
| 04/24/2026 14:54 | 4 | 504.92 |
| 04/24/2026 14:54 | 10 | 504.92 |
| 04/24/2026 14:54 | 6 | 504.92 |
| 04/24/2026 14:54 | 4 | 504.92 |
| 04/24/2026 14:54 | 3 | 504.92 |
| 04/24/2026 14:54 | 1 | 504.92 |
| 04/24/2026 14:54 | 2 | 504.92 |
| 04/24/2026 14:54 | 0 | 504.885 |
| 04/24/2026 14:54 | 5 | 504.928669 |
| 04/24/2026 14:54 | 8 | 504.868 |
| 04/24/2026 14:54 | 9 | 504.93 |
| 04/24/2026 14:54 | 2 | 504.8801 |
| 04/24/2026 14:54 | 5 | 504.88 |
| 04/24/2026 14:54 | 1 | 504.89 |
| 04/24/2026 14:54 | 6 | 504.92 |
| 04/24/2026 14:54 | 13 | 504.87 |
| 04/24/2026 14:54 | 1 | 504.88 |
| 04/24/2026 14:54 | 4 | 504.88 |
| 04/24/2026 14:54 | 14 | 504.88 |
| 04/24/2026 14:54 | 1 | 504.87 |
| 04/24/2026 14:54 | 6 | 504.88 |
| 04/24/2026 14:54 | 2 | 504.87 |
| 04/24/2026 14:54 | 2 | 504.87 |
| 04/24/2026 14:54 | 10 | 504.855 |
| 04/24/2026 14:54 | 40 | 504.86 |
| 04/24/2026 14:54 | 9 | 504.86 |
| 04/24/2026 14:54 | 12 | 504.85 |
| 04/24/2026 14:54 | 7 | 504.85 |
| 04/24/2026 14:54 | 1 | 504.85 |
| 04/24/2026 14:54 | 1 | 504.86 |
| 04/24/2026 14:54 | 96 | 504.86 |
| 04/24/2026 14:54 | 1 | 504.86 |
| 04/24/2026 14:54 | 4 | 504.86 |
| 04/24/2026 14:54 | 18 | 504.86 |
| 04/24/2026 14:54 | 25 | 504.86 |
| 04/24/2026 14:54 | 1 | 504.86 |
| 04/24/2026 14:54 | 4 | 504.86 |
| 04/24/2026 14:54 | 39 | 504.86 |
| 04/24/2026 14:54 | 1 | 504.86 |
| 04/24/2026 14:54 | 55 | 504.86 |
| 04/24/2026 14:54 | 40 | 504.86 |
| 04/24/2026 14:54 | 3 | 504.86 |
| 04/24/2026 14:54 | 13 | 504.86 |
| 04/24/2026 14:54 | 2 | 504.87 |
| 04/24/2026 14:54 | 147 | 504.86 |
| 04/24/2026 14:54 | 1 | 504.86 |
| 04/24/2026 14:54 | 40 | 504.86 |
| 04/24/2026 14:54 | 9 | 504.87 |
| 04/24/2026 14:54 | 40 | 504.87 |
| 04/24/2026 14:54 | 1 | 504.895 |
| 04/24/2026 14:54 | 1 | 504.895 |
| 04/24/2026 14:54 | 1 | 504.87 |
| 04/24/2026 14:54 | 15 | 504.88 |
| 04/24/2026 14:54 | 1 | 504.895 |
| 04/24/2026 14:54 | 4 | 504.895 |
| 04/24/2026 14:54 | 40 | 504.8635 |
| 04/24/2026 14:54 | 2 | 504.8601 |
| 04/24/2026 14:54 | 9 | 504.88 |
| 04/24/2026 14:54 | 3 | 504.9403 |
| 04/24/2026 14:54 | 1 | 504.9403 |
| 04/24/2026 14:54 | 4 | 504.9403 |
| 04/24/2026 14:53 | 12 | 504.9473 |
| 04/24/2026 14:53 | 1 | 504.895 |
| 04/24/2026 14:53 | 3 | 504.929 |
| 04/24/2026 14:53 | 2 | 504.895 |
| 04/24/2026 14:53 | 6 | 504.915 |
| 04/24/2026 14:53 | 1 | 504.9387 |
| 04/24/2026 14:53 | 28 | 504.9126 |
| 04/24/2026 14:53 | 1 | 504.9481 |
| 04/24/2026 14:53 | 3 | 504.9481 |
| 04/24/2026 14:53 | 1 | 504.895 |
| 04/24/2026 14:53 | 4 | 504.885 |
| 04/24/2026 14:53 | 40 | 504.9299 |
| 04/24/2026 14:53 | 1 | 504.885 |
| 04/24/2026 14:53 | 1 | 504.88 |
| 04/24/2026 14:53 | 2 | 504.88 |
| 04/24/2026 14:53 | 1 | 504.885 |
| 04/24/2026 14:53 | 7 | 504.88 |
| 04/24/2026 14:53 | 4 | 504.905 |
| 04/24/2026 14:53 | 9 | 504.88 |
| 04/24/2026 14:53 | 1 | 504.88 |
| 04/24/2026 14:53 | 40 | 504.88 |
| 04/24/2026 14:53 | 9 | 504.88 |
| 04/24/2026 14:53 | 1 | 504.88 |
| 04/24/2026 14:53 | 80 | 504.88 |
| 04/24/2026 14:53 | 11 | 504.905 |
| 04/24/2026 14:53 | 2 | 504.89 |
| 04/24/2026 14:53 | 11 | 504.89 |
| 04/24/2026 14:53 | 4 | 504.90 |
| 04/24/2026 14:53 | 16 | 504.89 |
| 04/24/2026 14:53 | 4 | 504.89 |
| 04/24/2026 14:53 | 2 | 504.90 |
| 04/24/2026 14:53 | 5 | 504.925 |
| 04/24/2026 14:53 | 13 | 504.92 |
| 04/24/2026 14:53 | 4 | 504.925 |
| 04/24/2026 14:53 | 1 | 504.9514 |
| 04/24/2026 14:53 | 8 | 504.9154 |
| 04/24/2026 14:53 | 2 | 504.90 |
| 04/24/2026 14:53 | 1 | 504.90 |
| 04/24/2026 14:53 | 0 | 504.93 |
| 04/24/2026 14:53 | 20 | 504.91 |
| 04/24/2026 14:53 | 20 | 504.91 |
| 04/24/2026 14:53 | 38 | 504.91 |
| 04/24/2026 14:53 | 2 | 504.91 |
| 04/24/2026 14:53 | 16 | 504.96 |
| 04/24/2026 14:53 | 40 | 504.91 |
| 04/24/2026 14:53 | 13 | 504.955 |
| 04/24/2026 14:53 | 1 | 504.95 |
| 04/24/2026 14:53 | 20 | 504.9592 |
| 04/24/2026 14:53 | 4 | 504.95 |
| 04/24/2026 14:53 | 40 | 504.95 |
| 04/24/2026 14:53 | 120 | 504.95 |
| 04/24/2026 14:53 | 39 | 504.95 |
| 04/24/2026 14:53 | 1 | 504.985 |
| 04/24/2026 14:53 | 40 | 504.95 |
| 04/24/2026 14:53 | 10 | 504.985 |
| 04/24/2026 14:53 | 7 | 504.95 |
| 04/24/2026 14:53 | 1 | 504.95 |
| 04/24/2026 14:53 | 28 | 504.95 |
| 04/24/2026 14:53 | 40 | 504.96 |
| 04/24/2026 14:53 | 20 | 504.95 |
| 04/24/2026 14:53 | 1 | 504.95 |
| 04/24/2026 14:53 | 4 | 504.96 |
| 04/24/2026 14:53 | 20 | 504.95 |
| 04/24/2026 14:53 | 73 | 504.95 |
| 04/24/2026 14:53 | 1 | 504.95 |
| 04/24/2026 14:53 | 80 | 504.95 |
| 04/24/2026 14:53 | 40 | 504.96 |
| 04/24/2026 14:53 | 40 | 504.95 |
| 04/24/2026 14:53 | 40 | 504.96 |
| 04/24/2026 14:53 | 50 | 504.98 |
| 04/24/2026 14:53 | 3 | 504.985 |
| 04/24/2026 14:53 | 26 | 504.985 |
| 04/24/2026 14:53 | 50 | 505.00 |
| 04/24/2026 14:53 | 40 | 504.985 |
| 04/24/2026 14:53 | 2 | 505.02 |
| 04/24/2026 14:53 | 30 | 505.02 |
| 04/24/2026 14:53 | 2 | 505.02 |
| 04/24/2026 14:53 | 1 | 505.02 |
| 04/24/2026 14:53 | 9 | 505.00 |
| 04/24/2026 14:53 | 1 | 504.9397 |
| 04/24/2026 14:53 | 10 | 504.9085 |
| 04/24/2026 14:53 | 0 | 504.985 |
| 04/24/2026 14:53 | 3 | 504.985 |
| 04/24/2026 14:53 | 1 | 504.9396 |
| 04/24/2026 14:53 | 12 | 504.985 |
| 04/24/2026 14:53 | 7 | 504.985 |