Large gap with delayed quotes
|
Last quote
06/18/2026
-
02:00:00
|
Bid
06/17/2026 -
21:59:57
|
Bid Volume |
Ask
06/17/2026 -
21:59:57
|
Ask Volume |
|---|---|---|---|---|
|
282.24
-5.49
(
-1.91% )
|
282.30
|
40 |
283.32
|
80 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 06/18/2026 02:00 | � | 282.24 |
| 06/17/2026 23:20 | � | 282.24 |
| 06/17/2026 22:30 | � | 282.24 |
| 06/17/2026 22:00 | � | 282.24 |
| 06/17/2026 22:00 | 3543 | 282.24 |
| 06/17/2026 21:59 | 21 | 282.64 |
| 06/17/2026 21:59 | 40 | 282.64 |
| 06/17/2026 21:59 | 6 | 282.89 |
| 06/17/2026 21:59 | 61 | 282.89 |
| 06/17/2026 21:59 | 127 | 282.81 |
| 06/17/2026 21:59 | 24 | 282.31 |
| 06/17/2026 21:59 | 26 | 282.97 |
| 06/17/2026 21:59 | 5 | 282.59 |
| 06/17/2026 21:59 | 7 | 283.00 |
| 06/17/2026 21:59 | 1 | 282.97 |
| 06/17/2026 21:59 | 2 | 282.97 |
| 06/17/2026 21:59 | 1 | 282.425 |
| 06/17/2026 21:59 | 1 | 282.425 |
| 06/17/2026 21:59 | 4 | 282.97 |
| 06/17/2026 21:59 | 7 | 282.97 |
| 06/17/2026 21:59 | 1 | 282.97 |
| 06/17/2026 21:59 | 1 | 282.97 |
| 06/17/2026 21:59 | 14 | 282.97 |
| 06/17/2026 21:59 | 1 | 281.87 |
| 06/17/2026 21:59 | 26 | 281.97 |
| 06/17/2026 21:59 | 14 | 282.425 |
| 06/17/2026 21:59 | 43 | 282.55 |
| 06/17/2026 21:59 | 16 | 282.55 |
| 06/17/2026 21:59 | 3 | 282.425 |
| 06/17/2026 21:59 | 4 | 282.425 |
| 06/17/2026 21:59 | 6 | 282.10 |
| 06/17/2026 21:59 | 64 | 282.52 |
| 06/17/2026 21:59 | 7 | 282.52 |
| 06/17/2026 21:59 | 1 | 282.425 |
| 06/17/2026 21:59 | 2 | 282.10 |
| 06/17/2026 21:59 | 32 | 282.44 |
| 06/17/2026 21:59 | 75 | 282.44 |
| 06/17/2026 21:59 | 4 | 282.425 |
| 06/17/2026 21:59 | 2 | 281.79 |
| 06/17/2026 21:59 | 5 | 281.53 |
| 06/17/2026 21:59 | 1 | 281.53 |
| 06/17/2026 21:59 | 1 | 281.53 |
| 06/17/2026 21:59 | 1 | 281.53 |
| 06/17/2026 21:59 | 1 | 281.83 |
| 06/17/2026 21:59 | 9 | 281.83 |
| 06/17/2026 21:59 | 2 | 281.83 |
| 06/17/2026 21:59 | 15 | 282.40 |
| 06/17/2026 21:59 | 7 | 282.62 |
| 06/17/2026 21:59 | 1 | 282.63 |
| 06/17/2026 21:59 | 1 | 282.63 |
| 06/17/2026 21:59 | 3 | 282.70 |
| 06/17/2026 21:59 | 6 | 282.37 |
| 06/17/2026 21:59 | 4 | 282.37 |
| 06/17/2026 21:59 | 4 | 282.41 |
| 06/17/2026 21:59 | 7 | 282.21 |
| 06/17/2026 21:59 | 10 | 282.78 |
| 06/17/2026 21:59 | 1 | 282.77 |
| 06/17/2026 21:59 | 1 | 282.77 |
| 06/17/2026 21:59 | 3 | 282.42 |
| 06/17/2026 21:59 | 1 | 282.05 |
| 06/17/2026 21:59 | 2 | 282.42 |
| 06/17/2026 21:59 | 3 | 282.42 |
| 06/17/2026 21:58 | 5 | 282.42 |
| 06/17/2026 21:58 | 4 | 282.77 |
| 06/17/2026 21:58 | 1 | 282.76 |
| 06/17/2026 21:58 | 2 | 282.76 |
| 06/17/2026 21:58 | 1 | 282.42 |
| 06/17/2026 21:58 | 4 | 282.42 |
| 06/17/2026 21:58 | 30 | 282.43 |
| 06/17/2026 21:58 | 26 | 282.77 |
| 06/17/2026 21:58 | 1 | 282.78 |
| 06/17/2026 21:58 | 8 | 282.78 |
| 06/17/2026 21:58 | 8 | 282.78 |
| 06/17/2026 21:58 | 7 | 282.76 |
| 06/17/2026 21:58 | 11 | 282.76 |
| 06/17/2026 21:58 | 12 | 282.76 |
| 06/17/2026 21:58 | 2 | 282.75 |
| 06/17/2026 21:58 | 1 | 282.75 |
| 06/17/2026 21:58 | 1 | 282.42 |
| 06/17/2026 21:58 | 3 | 282.42 |
| 06/17/2026 21:58 | 1 | 282.42 |
| 06/17/2026 21:58 | 8 | 281.97 |
| 06/17/2026 21:58 | 1 | 282.42 |
| 06/17/2026 21:57 | 1 | 282.43 |
| 06/17/2026 21:57 | 4 | 282.43 |
| 06/17/2026 21:57 | 7 | 282.76 |
| 06/17/2026 21:57 | 4 | 282.43 |
| 06/17/2026 21:57 | 1 | 282.43 |
| 06/17/2026 21:57 | 1 | 282.43 |
| 06/17/2026 21:57 | 1 | 282.43 |
| 06/17/2026 21:57 | 1 | 282.43 |
| 06/17/2026 21:57 | 4 | 282.43 |
| 06/17/2026 21:57 | 1 | 282.76 |
| 06/17/2026 21:57 | 2 | 282.76 |
| 06/17/2026 21:57 | 15 | 282.69 |
| 06/17/2026 21:57 | 3 | 282.69 |
| 06/17/2026 21:57 | 1 | 282.47 |
| 06/17/2026 21:57 | 1 | 282.47 |
| 06/17/2026 21:57 | 1 | 282.47 |
| 06/17/2026 21:57 | 2 | 282.47 |
| 06/17/2026 21:57 | 4 | 282.47 |
| 06/17/2026 21:57 | 1 | 282.47 |
| 06/17/2026 21:57 | 1 | 282.47 |
| 06/17/2026 21:57 | 1 | 282.47 |
| 06/17/2026 21:57 | 1 | 282.47 |
| 06/17/2026 21:57 | 2 | 282.47 |
| 06/17/2026 21:57 | 1 | 282.47 |
| 06/17/2026 21:57 | 4 | 282.69 |
| 06/17/2026 21:57 | 3 | 282.47 |
| 06/17/2026 21:57 | 4 | 282.47 |
| 06/17/2026 21:57 | 2 | 282.47 |
| 06/17/2026 21:57 | 2 | 282.38 |
| 06/17/2026 21:57 | 8 | 282.38 |
| 06/17/2026 21:57 | 6 | 282.33 |
| 06/17/2026 21:56 | 2 | 282.22 |
| 06/17/2026 21:56 | 4 | 282.22 |
| 06/17/2026 21:56 | 9 | 282.22 |
| 06/17/2026 21:56 | 1 | 282.22 |
| 06/17/2026 21:56 | 1 | 282.22 |
| 06/17/2026 21:56 | 1 | 282.22 |
| 06/17/2026 21:56 | 2 | 282.22 |
| 06/17/2026 21:56 | 1 | 282.22 |
| 06/17/2026 21:56 | 1 | 282.22 |
| 06/17/2026 21:56 | 3 | 282.22 |
| 06/17/2026 21:56 | 1 | 282.22 |
| 06/17/2026 21:56 | 1 | 282.22 |
| 06/17/2026 21:56 | 8 | 282.405 |
| 06/17/2026 21:56 | 1 | 282.405 |
| 06/17/2026 21:56 | 3 | 282.255 |
| 06/17/2026 21:56 | 4 | 282.65 |
| 06/17/2026 21:56 | 8 | 282.80 |
| 06/17/2026 21:56 | 32 | 282.77 |
| 06/17/2026 21:56 | 3 | 282.90 |
| 06/17/2026 21:56 | 10 | 282.90 |
| 06/17/2026 21:56 | 2 | 282.02 |
| 06/17/2026 21:56 | 1 | 282.02 |
| 06/17/2026 21:56 | 1 | 281.67 |
| 06/17/2026 21:56 | 1 | 281.67 |
| 06/17/2026 21:56 | 1 | 282.10 |
| 06/17/2026 21:56 | 1 | 282.10 |
| 06/17/2026 21:55 | 1 | 282.10 |
| 06/17/2026 21:55 | 6 | 282.10 |
| 06/17/2026 21:55 | 1 | 282.10 |
| 06/17/2026 21:55 | 6 | 282.09 |
| 06/17/2026 21:55 | 4 | 282.085 |
| 06/17/2026 21:55 | 1 | 282.09 |
| 06/17/2026 21:55 | 2 | 282.09 |
| 06/17/2026 21:55 | 4 | 282.09 |
| 06/17/2026 21:55 | 1 | 282.09 |
| 06/17/2026 21:55 | 1 | 282.09 |
| 06/17/2026 21:55 | 1 | 282.99 |
| 06/17/2026 21:55 | 3 | 282.32 |
| 06/17/2026 21:55 | 1 | 282.32 |
| 06/17/2026 21:55 | 1 | 282.32 |
| 06/17/2026 21:55 | 1 | 282.32 |
| 06/17/2026 21:55 | 3 | 282.32 |
| 06/17/2026 21:55 | 5 | 282.32 |
| 06/17/2026 21:55 | 1 | 282.32 |
| 06/17/2026 21:55 | 1 | 282.32 |
| 06/17/2026 21:55 | 1 | 282.32 |
| 06/17/2026 21:55 | 2 | 282.32 |
| 06/17/2026 21:55 | 1 | 282.62 |
| 06/17/2026 21:55 | 40 | 282.62 |
| 06/17/2026 21:55 | 4 | 282.98 |
| 06/17/2026 21:55 | 1 | 282.945 |
| 06/17/2026 21:54 | 1 | 281.92 |
| 06/17/2026 21:54 | 1 | 281.92 |
| 06/17/2026 21:54 | 1 | 281.92 |
| 06/17/2026 21:54 | 1 | 281.92 |
| 06/17/2026 21:54 | 1 | 281.92 |
| 06/17/2026 21:54 | 1 | 281.92 |
| 06/17/2026 21:54 | 3 | 282.745 |
| 06/17/2026 21:54 | 3 | 282.50 |
| 06/17/2026 21:54 | 34 | 282.48 |
| 06/17/2026 21:54 | 19 | 282.48 |
| 06/17/2026 21:54 | 4 | 281.65 |
| 06/17/2026 21:54 | 6 | 281.65 |
| 06/17/2026 21:54 | 3 | 281.36 |
| 06/17/2026 21:54 | 1 | 281.36 |
| 06/17/2026 21:54 | 9 | 281.36 |
| 06/17/2026 21:54 | 1 | 281.36 |
| 06/17/2026 21:53 | 1 | 281.56 |
| 06/17/2026 21:53 | 1 | 281.56 |
| 06/17/2026 21:53 | 1 | 281.56 |
| 06/17/2026 21:53 | 4 | 281.56 |
| 06/17/2026 21:53 | 1 | 281.56 |
| 06/17/2026 21:53 | 2 | 281.56 |
| 06/17/2026 21:53 | 9 | 281.61 |
| 06/17/2026 21:53 | 1 | 281.81 |
| 06/17/2026 21:53 | 36 | 282.01 |
| 06/17/2026 21:53 | 12 | 282.00 |
| 06/17/2026 21:53 | 12 | 281.98 |
| 06/17/2026 21:53 | 12 | 281.98 |
| 06/17/2026 21:53 | 1 | 281.58 |
| 06/17/2026 21:53 | 2 | 281.58 |
| 06/17/2026 21:52 | 1 | 281.51 |
| 06/17/2026 21:52 | 4 | 281.99 |
| 06/17/2026 21:52 | 1 | 281.56 |
| 06/17/2026 21:52 | 1 | 281.56 |
| 06/17/2026 21:52 | 1 | 281.56 |
| 06/17/2026 21:52 | 1 | 281.56 |
| 06/17/2026 21:52 | 1 | 281.78 |
| 06/17/2026 21:52 | 2 | 281.51 |
| 06/17/2026 21:52 | 7 | 281.51 |
| 06/17/2026 21:52 | 2 | 281.51 |
| 06/17/2026 21:52 | 5 | 281.96 |
| 06/17/2026 21:52 | 1 | 281.51 |
| 06/17/2026 21:51 | 1 | 280.61 |
| 06/17/2026 21:51 | 1 | 280.61 |
| 06/17/2026 21:51 | 1 | 280.61 |
| 06/17/2026 21:51 | 1 | 280.61 |
| 06/17/2026 21:51 | 1 | 280.61 |
| 06/17/2026 21:51 | 1 | 280.12 |
| 06/17/2026 21:51 | 1 | 280.34 |
| 06/17/2026 21:51 | 2 | 281.15 |
| 06/17/2026 21:51 | 1 | 281.15 |
| 06/17/2026 21:51 | 8 | 281.15 |
| 06/17/2026 21:51 | 1 | 281.15 |
| 06/17/2026 21:50 | 1 | 281.11 |
| 06/17/2026 21:50 | 36 | 281.11 |
| 06/17/2026 21:50 | 1 | 281.11 |
| 06/17/2026 21:50 | 3 | 281.11 |
| 06/17/2026 21:50 | 1 | 280.33 |
| 06/17/2026 21:50 | 2 | 280.33 |
| 06/17/2026 21:50 | 24 | 281.14 |
| 06/17/2026 21:50 | 3 | 281.14 |
| 06/17/2026 21:50 | 13 | 281.14 |
| 06/17/2026 21:50 | 40 | 281.13 |
| 06/17/2026 21:50 | 20 | 281.01 |
| 06/17/2026 21:50 | 20 | 281.01 |
| 06/17/2026 21:50 | 20 | 281.02 |
| 06/17/2026 21:50 | 4 | 281.06 |
| 06/17/2026 21:50 | 1 | 280.41 |
| 06/17/2026 21:50 | 1 | 281.00 |
| 06/17/2026 21:50 | 4 | 281.00 |
| 06/17/2026 21:50 | 40 | 281.00 |
| 06/17/2026 21:50 | 40 | 281.00 |
| 06/17/2026 21:49 | 41 | 281.75 |
| 06/17/2026 21:49 | 1 | 280.50 |
| 06/17/2026 21:49 | 1 | 280.42 |
| 06/17/2026 21:49 | 1 | 280.70 |
| 06/17/2026 21:49 | 1 | 280.815 |
| 06/17/2026 21:49 | 3 | 280.70 |
| 06/17/2026 21:49 | 1 | 280.51 |
| 06/17/2026 21:49 | 1 | 280.51 |
| 06/17/2026 21:49 | 1 | 280.72 |
| 06/17/2026 21:49 | 1 | 280.72 |
| 06/17/2026 21:49 | 1 | 280.72 |
| 06/17/2026 21:49 | 1 | 280.72 |
| 06/17/2026 21:49 | 26 | 280.865 |
| 06/17/2026 21:49 | 26 | 280.865 |
| 06/17/2026 21:49 | 26 | 280.865 |
| 06/17/2026 21:49 | 37 | 282.49 |
| 06/17/2026 21:49 | 26 | 281.08 |
| 06/17/2026 21:49 | 1 | 280.75 |
| 06/17/2026 21:49 | 1 | 280.75 |
| 06/17/2026 21:49 | 1 | 280.75 |
| 06/17/2026 21:49 | 1 | 280.94 |
| 06/17/2026 21:49 | 1 | 281.60 |
| 06/17/2026 21:49 | 4 | 281.60 |
| 06/17/2026 21:49 | 1 | 281.60 |
| 06/17/2026 21:49 | 1 | 281.60 |
| 06/17/2026 21:49 | 1 | 281.60 |
| 06/17/2026 21:49 | 1 | 281.60 |
| 06/17/2026 21:48 | 1 | 281.78 |
| 06/17/2026 21:48 | 4 | 281.78 |
| 06/17/2026 21:48 | 1 | 281.78 |
| 06/17/2026 21:48 | 1 | 281.79 |
| 06/17/2026 21:48 | 6 | 281.79 |
| 06/17/2026 21:48 | 1 | 281.79 |
| 06/17/2026 21:48 | 35 | 281.80 |
| 06/17/2026 21:47 | 1 | 282.00 |
| 06/17/2026 21:47 | 2 | 282.00 |
| 06/17/2026 21:46 | 13 | 281.40 |
| 06/17/2026 21:46 | 1 | 281.40 |
| 06/17/2026 21:46 | 10 | 281.22 |
| 06/17/2026 21:45 | 3 | 281.40 |
| 06/17/2026 21:45 | 4 | 281.40 |
| 06/17/2026 21:45 | 1 | 281.50 |
| 06/17/2026 21:45 | 3 | 281.50 |
| 06/17/2026 21:45 | 1 | 281.50 |
| 06/17/2026 21:45 | 20 | 281.20 |
| 06/17/2026 21:45 | 20 | 281.21 |
| 06/17/2026 21:45 | 1 | 280.91 |
| 06/17/2026 21:45 | 9 | 280.91 |
| 06/17/2026 21:45 | 1 | 280.91 |
| 06/17/2026 21:45 | 1 | 280.90 |
| 06/17/2026 21:43 | 2 | 280.42 |
| 06/17/2026 21:42 | 1 | 280.32 |
| 06/17/2026 21:42 | 1 | 280.60 |
| 06/17/2026 21:41 | 1 | 281.00 |
| 06/17/2026 21:41 | 1 | 281.00 |
| 06/17/2026 21:41 | 7 | 279.35 |
| 06/17/2026 21:41 | 18 | 279.35 |
| 06/17/2026 21:41 | 8 | 279.36 |
| 06/17/2026 21:41 | 22 | 279.35 |
| 06/17/2026 21:41 | 4 | 279.36 |
| 06/17/2026 21:41 | 26 | 279.35 |
| 06/17/2026 21:41 | 25 | 279.36 |
| 06/17/2026 21:41 | 1 | 279.81 |
| 06/17/2026 21:41 | 1 | 280.01 |
| 06/17/2026 21:41 | 2 | 280.01 |
| 06/17/2026 21:41 | 1 | 280.01 |
| 06/17/2026 21:40 | 2 | 279.66 |
| 06/17/2026 21:40 | 3 | 279.50 |
| 06/17/2026 21:40 | 1 | 280.21 |
| 06/17/2026 21:40 | 1 | 280.20 |
| 06/17/2026 21:40 | 1 | 280.20 |
| 06/17/2026 21:40 | 3 | 280.20 |
| 06/17/2026 21:40 | 5 | 280.11 |
| 06/17/2026 21:40 | 1 | 279.895 |
| 06/17/2026 21:38 | 1 | 278.51 |
| 06/17/2026 21:38 | 1 | 278.60 |
| 06/17/2026 21:38 | 1 | 278.60 |
| 06/17/2026 21:38 | 1 | 278.60 |
| 06/17/2026 21:38 | 1 | 278.65 |
| 06/17/2026 21:38 | 1 | 278.65 |
| 06/17/2026 21:38 | 1 | 278.65 |
| 06/17/2026 21:38 | 1 | 278.65 |
| 06/17/2026 21:38 | 1 | 278.65 |
| 06/17/2026 21:38 | 1 | 278.65 |
| 06/17/2026 21:38 | 1 | 278.65 |
| 06/17/2026 21:38 | 1 | 278.65 |
| 06/17/2026 21:38 | 1 | 278.65 |
| 06/17/2026 21:38 | 1 | 278.65 |
| 06/17/2026 21:38 | 1 | 278.65 |
| 06/17/2026 21:38 | 1 | 278.82 |
| 06/17/2026 21:38 | 1 | 279.32 |
| 06/17/2026 21:38 | 1 | 279.50 |
| 06/17/2026 21:38 | 1 | 279.50 |
| 06/17/2026 21:38 | 1 | 279.50 |
| 06/17/2026 21:38 | 1 | 279.50 |
| 06/17/2026 21:38 | 2 | 279.50 |
| 06/17/2026 21:38 | 3 | 279.50 |
| 06/17/2026 21:38 | 1 | 279.50 |
| 06/17/2026 21:38 | 1 | 279.90 |
| 06/17/2026 21:38 | 1 | 279.90 |
| 06/17/2026 21:38 | 1 | 279.90 |
| 06/17/2026 21:38 | 1 | 279.90 |
| 06/17/2026 21:37 | 3 | 278.92 |
| 06/17/2026 21:37 | 1 | 281.075 |
| 06/17/2026 21:35 | 1 | 281.38 |
| 06/17/2026 21:34 | 1 | 279.70 |
| 06/17/2026 21:34 | 22 | 279.70 |
| 06/17/2026 21:34 | 26 | 279.70 |
| 06/17/2026 21:34 | 26 | 279.70 |
| 06/17/2026 21:34 | 26 | 279.70 |
| 06/17/2026 21:34 | 26 | 279.70 |
| 06/17/2026 21:34 | 1 | 279.32 |
| 06/17/2026 21:34 | 1 | 279.32 |
| 06/17/2026 21:34 | 1 | 279.32 |
| 06/17/2026 21:34 | 3 | 279.32 |
| 06/17/2026 21:34 | 2 | 279.32 |
| 06/17/2026 21:34 | 1 | 279.32 |
| 06/17/2026 21:34 | 2 | 279.32 |
| 06/17/2026 21:34 | 1 | 279.32 |
| 06/17/2026 21:34 | 1 | 279.32 |
| 06/17/2026 21:34 | 1 | 279.32 |
| 06/17/2026 21:34 | 1 | 279.60 |
| 06/17/2026 21:34 | 1 | 279.60 |
| 06/17/2026 21:34 | 1 | 279.60 |
| 06/17/2026 21:33 | 1 | 279.32 |
| 06/17/2026 21:33 | 1 | 278.98 |
| 06/17/2026 21:33 | 1 | 279.32 |
| 06/17/2026 21:30 | 4 | 280.28 |
| 06/17/2026 21:30 | 6 | 280.28 |
| 06/17/2026 21:30 | 1 | 280.57 |
| 06/17/2026 21:30 | 39 | 280.57 |
| 06/17/2026 21:30 | 1 | 280.57 |
| 06/17/2026 21:30 | 1 | 280.80 |
| 06/17/2026 21:30 | 1 | 280.80 |
| 06/17/2026 21:29 | 8 | 281.535 |
| 06/17/2026 21:29 | 6 | 281.535 |
| 06/17/2026 21:29 | 1 | 281.535 |
| 06/17/2026 21:28 | 1 | 281.02 |
| 06/17/2026 21:26 | 1 | 282.28 |
| 06/17/2026 21:25 | 1 | 281.80 |
| 06/17/2026 21:24 | 5 | 281.25 |
| 06/17/2026 21:24 | 4 | 281.26 |
| 06/17/2026 21:24 | 2 | 281.94 |
| 06/17/2026 21:23 | 2 | 281.94 |
| 06/17/2026 21:23 | 2 | 281.94 |
| 06/17/2026 21:23 | 4 | 281.94 |
| 06/17/2026 21:21 | 3 | 282.38 |
| 06/17/2026 21:21 | 6 | 282.38 |
| 06/17/2026 21:21 | 1 | 282.38 |
| 06/17/2026 21:20 | 6 | 283.28 |
| 06/17/2026 21:19 | 5 | 282.39 |
| 06/17/2026 21:19 | 45 | 282.39 |
| 06/17/2026 21:19 | 1 | 282.39 |
| 06/17/2026 21:19 | 3 | 282.39 |
| 06/17/2026 21:19 | 1 | 282.40 |
| 06/17/2026 21:18 | 1 | 282.68 |
| 06/17/2026 21:18 | 1 | 282.68 |
| 06/17/2026 21:17 | 1 | 283.54 |
| 06/17/2026 21:17 | 4 | 284.01 |
| 06/17/2026 21:17 | 1 | 284.01 |
| 06/17/2026 21:17 | 1 | 284.01 |
| 06/17/2026 21:17 | 2 | 284.43 |
| 06/17/2026 21:17 | 1 | 284.43 |
| 06/17/2026 21:17 | 1 | 284.43 |
| 06/17/2026 21:17 | 8 | 284.43 |
| 06/17/2026 21:17 | 2 | 284.51 |
| 06/17/2026 21:16 | 1 | 285.255 |
| 06/17/2026 21:16 | 1 | 285.255 |
| 06/17/2026 21:16 | 1 | 285.255 |
| 06/17/2026 21:14 | 10 | 284.36 |
| 06/17/2026 21:14 | 7 | 284.36 |
| 06/17/2026 21:11 | 2 | 284.95 |
| 06/17/2026 21:11 | 1 | 284.21 |
| 06/17/2026 21:11 | 3 | 284.52 |
| 06/17/2026 21:11 | 1 | 284.955 |
| 06/17/2026 21:10 | 7 | 284.52 |
| 06/17/2026 21:10 | 1 | 284.49 |
| 06/17/2026 21:09 | 4 | 286.00 |
| 06/17/2026 21:09 | 13 | 285.89 |
| 06/17/2026 21:09 | 4 | 285.89 |
| 06/17/2026 21:09 | 1 | 283.91 |
| 06/17/2026 21:09 | 1 | 284.20 |
| 06/17/2026 21:09 | 1 | 284.20 |
| 06/17/2026 21:09 | 1 | 284.20 |
| 06/17/2026 21:09 | 1 | 284.07 |
| 06/17/2026 21:09 | 3 | 286.00 |
| 06/17/2026 21:09 | 1 | 285.50 |
| 06/17/2026 21:09 | 1 | 284.20 |
| 06/17/2026 21:08 | 1 | 284.20 |
| 06/17/2026 21:08 | 1 | 284.13 |
| 06/17/2026 21:08 | 1 | 284.13 |
| 06/17/2026 21:07 | 1 | 284.90 |
| 06/17/2026 21:06 | 1 | 284.90 |
| 06/17/2026 21:03 | 1 | 283.92 |
| 06/17/2026 21:03 | 1 | 283.92 |
| 06/17/2026 21:03 | 2 | 284.55 |
| 06/17/2026 21:03 | 1 | 284.55 |
| 06/17/2026 21:03 | 2 | 283.82 |
| 06/17/2026 21:03 | 10 | 283.82 |
| 06/17/2026 21:03 | 2 | 283.82 |
| 06/17/2026 21:03 | 1 | 284.11 |
| 06/17/2026 21:03 | 21 | 284.11 |
| 06/17/2026 21:02 | 2 | 284.01 |
| 06/17/2026 21:02 | 2 | 284.23 |
| 06/17/2026 21:02 | 1 | 285.22 |
| 06/17/2026 21:02 | 1 | 285.42 |
| 06/17/2026 21:02 | 1 | 285.02 |
| 06/17/2026 21:02 | 1 | 285.04 |
| 06/17/2026 20:59 | 1 | 284.17 |
| 06/17/2026 20:58 | 1 | 283.94 |
| 06/17/2026 20:58 | 1 | 283.94 |
| 06/17/2026 20:58 | 1 | 283.94 |
| 06/17/2026 20:58 | 1 | 283.94 |
| 06/17/2026 20:58 | 19 | 284.88 |
| 06/17/2026 20:58 | 21 | 284.88 |
| 06/17/2026 20:58 | 4 | 284.88 |
| 06/17/2026 20:58 | 5 | 284.88 |
| 06/17/2026 20:58 | 1 | 284.88 |
| 06/17/2026 20:58 | 22 | 284.89 |
| 06/17/2026 20:58 | 24 | 284.89 |
| 06/17/2026 20:58 | 26 | 284.92 |
| 06/17/2026 20:58 | 50 | 285.24 |
| 06/17/2026 20:57 | 5 | 285.58 |
| 06/17/2026 20:57 | 1 | 286.13 |
| 06/17/2026 20:56 | 1 | 286.50 |
| 06/17/2026 20:56 | 9 | 287.88 |
| 06/17/2026 20:56 | 1 | 285.81 |
| 06/17/2026 20:55 | 1 | 285.56 |
| 06/17/2026 20:55 | 1 | 285.66 |
| 06/17/2026 20:53 | 14 | 287.48 |
| 06/17/2026 20:52 | 2 | 287.48 |
| 06/17/2026 20:52 | 1 | 287.48 |
| 06/17/2026 20:52 | 1 | 287.48 |
| 06/17/2026 20:52 | 5 | 287.48 |
| 06/17/2026 20:52 | 1 | 287.48 |
| 06/17/2026 20:52 | 1 | 287.01 |
| 06/17/2026 20:52 | 1 | 287.00 |
| 06/17/2026 20:52 | 1 | 287.00 |
| 06/17/2026 20:52 | 1 | 287.00 |
| 06/17/2026 20:52 | 1 | 287.00 |
| 06/17/2026 20:52 | 1 | 287.00 |
| 06/17/2026 20:52 | 1 | 285.83 |
| 06/17/2026 20:52 | 2 | 285.83 |
| 06/17/2026 20:52 | 1 | 285.83 |
| 06/17/2026 20:52 | 1 | 285.83 |
| 06/17/2026 20:52 | 1 | 285.83 |
| 06/17/2026 20:51 | 1 | 285.83 |
| 06/17/2026 20:51 | 1 | 285.825 |
| 06/17/2026 20:51 | 1 | 285.825 |
| 06/17/2026 20:50 | 1 | 285.83 |
| 06/17/2026 20:50 | 1 | 285.83 |
| 06/17/2026 20:50 | 1 | 285.83 |
| 06/17/2026 20:50 | 1 | 285.83 |
| 06/17/2026 20:49 | 1 | 285.94 |
| 06/17/2026 20:49 | 1 | 285.94 |
| 06/17/2026 20:49 | 1 | 285.94 |
| 06/17/2026 20:49 | 1 | 285.94 |
| 06/17/2026 20:49 | 1 | 285.94 |
| 06/17/2026 20:49 | 1 | 285.94 |
| 06/17/2026 20:49 | 1 | 285.94 |
| 06/17/2026 20:49 | 2 | 285.94 |
| 06/17/2026 20:48 | 1 | 285.94 |
| 06/17/2026 20:47 | 1 | 285.94 |
| 06/17/2026 20:44 | 1 | 285.90 |
| 06/17/2026 20:44 | 1 | 285.94 |
| 06/17/2026 20:43 | 1 | 285.94 |
| 06/17/2026 20:40 | 1 | 284.02 |
| 06/17/2026 20:39 | 1 | 285.82 |
| 06/17/2026 20:38 | 2 | 285.80 |
| 06/17/2026 20:37 | 1 | 285.90 |
| 06/17/2026 20:37 | 4 | 283.79 |
| 06/17/2026 20:37 | 2 | 283.90 |
| 06/17/2026 20:34 | 1 | 283.785 |
| 06/17/2026 20:33 | 1 | 283.785 |
| 06/17/2026 20:32 | 3 | 285.72 |
| 06/17/2026 20:31 | 14 | 284.74 |
| 06/17/2026 20:31 | 26 | 284.74 |
| 06/17/2026 20:30 | 1 | 283.03 |
| 06/17/2026 20:30 | 2 | 283.03 |
| 06/17/2026 20:30 | 1 | 286.22 |
| 06/17/2026 20:30 | 6 | 284.91 |
| 06/17/2026 20:30 | 1 | 284.98 |
| 06/17/2026 20:27 | 1 | 284.92 |
| 06/17/2026 20:27 | 8 | 285.61 |
| 06/17/2026 20:27 | 32 | 285.61 |
| 06/17/2026 20:27 | 8 | 285.67 |
| 06/17/2026 20:21 | 1 | 286.96 |
| 06/17/2026 20:21 | 40 | 285.77 |
| 06/17/2026 20:19 | 6 | 286.305 |
| 06/17/2026 20:18 | 1 | 286.35 |
| 06/17/2026 20:18 | 1 | 286.36 |
| 06/17/2026 20:18 | 42 | 286.37 |
| 06/17/2026 20:18 | 1 | 286.37 |
| 06/17/2026 20:17 | 6 | 286.56 |
| 06/17/2026 20:17 | 4 | 286.56 |
| 06/17/2026 20:17 | 11 | 286.56 |
| 06/17/2026 20:17 | 10 | 286.68 |
| 06/17/2026 20:17 | 6 | 287.80 |
| 06/17/2026 20:17 | 21 | 286.64 |
| 06/17/2026 20:17 | 5 | 286.64 |
| 06/17/2026 20:15 | 1 | 288.00 |
| 06/17/2026 20:13 | 17 | 289.97 |
| 06/17/2026 20:06 | 3 | 286.62 |
| 06/17/2026 20:06 | 1 | 287.72 |
| 06/17/2026 20:03 | 3 | 288.40 |
| 06/17/2026 20:03 | 1 | 289.00 |
| 06/17/2026 20:02 | 1 | 289.52 |
| 06/17/2026 20:01 | 1 | 290.42 |
| 06/17/2026 20:01 | 4 | 290.42 |
| 06/17/2026 20:01 | 1 | 290.50 |
| 06/17/2026 20:01 | 5 | 290.50 |
| 06/17/2026 20:00 | 1 | 290.50 |
| 06/17/2026 20:00 | 1 | 291.85 |
| 06/17/2026 20:00 | 4 | 292.205 |
| 06/17/2026 19:58 | 4 | 292.20 |
| 06/17/2026 19:55 | 1 | 292.76 |
| 06/17/2026 19:55 | 1 | 292.76 |
| 06/17/2026 19:54 | 5 | 291.86 |
| 06/17/2026 19:54 | 35 | 291.86 |
| 06/17/2026 19:54 | 5 | 291.88 |
| 06/17/2026 19:54 | 50 | 291.91 |
| 06/17/2026 19:54 | 1 | 292.49 |
| 06/17/2026 19:53 | 1 | 292.29 |
| 06/17/2026 19:53 | 1 | 292.29 |
| 06/17/2026 19:53 | 2 | 292.05 |
| 06/17/2026 19:53 | 1 | 292.29 |
| 06/17/2026 19:53 | 18 | 291.87 |
| 06/17/2026 19:53 | 1 | 292.09 |
| 06/17/2026 19:53 | 1 | 292.09 |
| 06/17/2026 19:53 | 1 | 292.09 |
| 06/17/2026 19:53 | 1 | 292.22 |
| 06/17/2026 19:53 | 6 | 291.90 |
| 06/17/2026 19:52 | 1 | 292.14 |
| 06/17/2026 19:52 | 1 | 291.92 |
| 06/17/2026 19:52 | 1 | 291.21 |
| 06/17/2026 19:52 | 1 | 291.22 |
| 06/17/2026 19:52 | 1 | 291.34 |
| 06/17/2026 19:51 | 1 | 290.84 |
| 06/17/2026 19:51 | 1 | 291.02 |
| 06/17/2026 19:51 | 2 | 291.35 |
| 06/17/2026 19:51 | 1 | 291.45 |
| 06/17/2026 19:48 | 27 | 291.22 |
| 06/17/2026 19:48 | 1 | 291.22 |
| 06/17/2026 19:48 | 6 | 291.22 |
| 06/17/2026 19:48 | 22 | 291.22 |
| 06/17/2026 19:48 | 2 | 291.22 |
| 06/17/2026 19:48 | 1 | 291.22 |
| 06/17/2026 19:48 | 1 | 291.02 |
| 06/17/2026 19:48 | 2 | 291.02 |
| 06/17/2026 19:47 | 2 | 290.78 |
| 06/17/2026 19:47 | 1 | 290.78 |
| 06/17/2026 19:44 | 2 | 290.78 |
| 06/17/2026 19:44 | 1 | 290.78 |
| 06/17/2026 19:44 | 3 | 290.90 |
| 06/17/2026 19:44 | 1 | 290.87 |
| 06/17/2026 19:44 | 10 | 292.04 |
| 06/17/2026 19:44 | 3 | 292.04 |
| 06/17/2026 19:43 | 40 | 290.90 |
| 06/17/2026 19:43 | 26 | 290.91 |
| 06/17/2026 19:19 | 1 | 290.02 |
| 06/17/2026 19:19 | 1 | 291.79 |
| 06/17/2026 19:17 | 1 | 289.54 |
| 06/17/2026 19:16 | 1 | 291.84 |
| 06/17/2026 19:13 | 10 | 290.66 |
| 06/17/2026 19:13 | 10 | 290.66 |
| 06/17/2026 19:13 | 10 | 290.67 |
| 06/17/2026 19:13 | 13 | 290.81 |
| 06/17/2026 19:10 | 1 | 291.54 |
| 06/17/2026 19:08 | 1 | 291.54 |
| 06/17/2026 19:07 | 18 | 290.91 |
| 06/17/2026 19:07 | 22 | 291.54 |
| 06/17/2026 19:06 | 1 | 291.39 |
| 06/17/2026 19:06 | 6 | 291.62 |
| 06/17/2026 19:05 | 1 | 291.62 |
| 06/17/2026 19:05 | 1 | 291.39 |
| 06/17/2026 19:02 | 1 | 291.39 |
| 06/17/2026 19:02 | 1 | 290.05 |
| 06/17/2026 19:01 | 1 | 290.04 |
| 06/17/2026 19:00 | 1 | 290.04 |
| 06/17/2026 19:00 | 1 | 289.74 |
| 06/17/2026 18:58 | 1 | 290.04 |
| 06/17/2026 18:58 | 6 | 289.59 |
| 06/17/2026 18:57 | 8 | 289.41 |
| 06/17/2026 18:55 | 56 | 289.47 |
| 06/17/2026 18:55 | 44 | 289.47 |
| 06/17/2026 18:55 | 2 | 288.79 |
| 06/17/2026 18:55 | 56 | 288.58 |
| 06/17/2026 18:55 | 2 | 288.58 |
| 06/17/2026 18:55 | 2 | 288.58 |
| 06/17/2026 18:54 | 10 | 288.20 |
| 06/17/2026 18:53 | 15 | 288.20 |
| 06/17/2026 18:42 | 8 | 288.62 |
| 06/17/2026 18:42 | 1 | 287.76 |
| 06/17/2026 18:42 | 1 | 287.86 |
| 06/17/2026 18:39 | 6 | 286.95 |
| 06/17/2026 18:38 | 1 | 287.83 |
| 06/17/2026 18:38 | 1 | 287.85 |
| 06/17/2026 18:38 | 1 | 288.85 |
| 06/17/2026 18:38 | 2 | 289.32 |
| 06/17/2026 18:38 | 4 | 288.95 |
| 06/17/2026 18:38 | 100 | 288.85 |
| 06/17/2026 18:38 | 1 | 288.70 |
| 06/17/2026 18:38 | 1 | 288.50 |
| 06/17/2026 18:38 | 1 | 288.50 |
| 06/17/2026 18:38 | 1 | 288.50 |
| 06/17/2026 18:38 | 2 | 288.39 |
| 06/17/2026 18:38 | 1 | 288.25 |
| 06/17/2026 18:38 | 1 | 288.25 |
| 06/17/2026 18:38 | 1 | 288.25 |
| 06/17/2026 18:38 | 1 | 288.30 |
| 06/17/2026 18:38 | 1 | 288.30 |
| 06/17/2026 18:38 | 1 | 288.30 |
| 06/17/2026 18:38 | 1 | 288.30 |
| 06/17/2026 18:38 | 1 | 288.30 |
| 06/17/2026 18:38 | 1 | 288.30 |
| 06/17/2026 18:37 | 1 | 288.15 |
| 06/17/2026 18:37 | 1 | 288.15 |
| 06/17/2026 18:37 | 1 | 288.15 |
| 06/17/2026 18:37 | 1 | 288.00 |
| 06/17/2026 18:37 | 1 | 288.25 |
| 06/17/2026 18:37 | 1 | 288.25 |
| 06/17/2026 18:37 | 1 | 288.00 |
| 06/17/2026 18:37 | 1 | 288.00 |
| 06/17/2026 18:37 | 1 | 288.25 |
| 06/17/2026 18:37 | 1 | 288.25 |
| 06/17/2026 18:37 | 1 | 288.00 |
| 06/17/2026 18:36 | 1 | 288.10 |
| 06/17/2026 18:36 | 1 | 287.85 |
| 06/17/2026 18:36 | 1 | 288.25 |
| 06/17/2026 18:36 | 1 | 287.70 |
| 06/17/2026 18:36 | 1 | 288.00 |
| 06/17/2026 18:36 | 1 | 287.95 |
| 06/17/2026 18:36 | 1 | 288.05 |
| 06/17/2026 18:36 | 1 | 288.05 |
| 06/17/2026 18:36 | 1 | 288.20 |
| 06/17/2026 18:36 | 1 | 288.20 |
| 06/17/2026 18:36 | 1 | 288.25 |
| 06/17/2026 18:36 | 1 | 288.00 |
| 06/17/2026 18:36 | 1 | 287.90 |
| 06/17/2026 18:36 | 1 | 288.10 |
| 06/17/2026 18:36 | 1 | 288.15 |
| 06/17/2026 18:36 | 1 | 288.15 |
| 06/17/2026 18:36 | 1 | 288.15 |
| 06/17/2026 18:36 | 1 | 288.15 |
| 06/17/2026 18:35 | 1 | 288.35 |
| 06/17/2026 18:35 | 1 | 288.35 |
| 06/17/2026 18:35 | 1 | 288.35 |
| 06/17/2026 18:35 | 1 | 288.35 |
| 06/17/2026 18:34 | 1 | 287.20 |
| 06/17/2026 18:34 | 1 | 287.21 |
| 06/17/2026 18:34 | 7 | 287.50 |
| 06/17/2026 18:34 | 10 | 287.40 |
| 06/17/2026 18:34 | 7 | 286.99 |
| 06/17/2026 18:34 | 1 | 287.25 |
| 06/17/2026 18:34 | 1 | 287.55 |
| 06/17/2026 18:34 | 14 | 287.57 |
| 06/17/2026 18:24 | 1 | 287.97 |
| 06/17/2026 18:24 | 2 | 287.97 |
| 06/17/2026 18:24 | 2 | 287.97 |
| 06/17/2026 18:21 | 6 | 287.58 |
| 06/17/2026 18:21 | 13 | 287.58 |
| 06/17/2026 18:20 | 2 | 288.45 |
| 06/17/2026 18:18 | 1 | 289.21 |
| 06/17/2026 18:18 | 14 | 289.47 |
| 06/17/2026 18:18 | 1 | 289.21 |
| 06/17/2026 18:17 | 1 | 288.45 |
| 06/17/2026 18:17 | 35 | 288.31 |
| 06/17/2026 18:17 | 5 | 288.31 |
| 06/17/2026 18:17 | 12 | 288.30 |
| 06/17/2026 17:49 | 6 | 289.30 |
| 06/17/2026 17:49 | 1 | 289.30 |
| 06/17/2026 17:49 | 6 | 289.30 |
| 06/17/2026 17:48 | 1 | 289.30 |
| 06/17/2026 17:47 | 4 | 289.30 |
| 06/17/2026 17:47 | 1 | 289.29 |
| 06/17/2026 17:46 | 7 | 289.29 |
| 06/17/2026 17:46 | 2 | 289.29 |
| 06/17/2026 17:45 | 8 | 289.29 |
| 06/17/2026 17:43 | 4 | 289.30 |
| 06/17/2026 17:42 | 1 | 289.29 |
| 06/17/2026 17:41 | 5 | 289.29 |
| 06/17/2026 17:41 | 2 | 289.29 |
| 06/17/2026 17:39 | 5 | 289.25 |
| 06/17/2026 17:34 | 2 | 289.26 |
| 06/17/2026 17:32 | 12 | 288.80 |
| 06/17/2026 17:24 | 1 | 288.13 |
| 06/17/2026 17:23 | 1 | 287.75 |
| 06/17/2026 17:21 | 1 | 286.82 |
| 06/17/2026 17:21 | 4 | 286.97 |
| 06/17/2026 17:21 | 4 | 286.97 |
| 06/17/2026 17:21 | 1 | 286.97 |
| 06/17/2026 17:21 | 8 | 286.79 |
| 06/17/2026 17:21 | 6 | 286.79 |
| 06/17/2026 17:21 | 1 | 286.97 |
| 06/17/2026 17:21 | 1 | 286.76 |
| 06/17/2026 17:21 | 1 | 286.76 |
| 06/17/2026 17:20 | 5 | 286.97 |
| 06/17/2026 17:16 | 1 | 286.765 |
| 06/17/2026 17:12 | 3 | 286.765 |
| 06/17/2026 17:09 | 4 | 286.765 |
| 06/17/2026 17:06 | 3 | 287.025 |
| 06/17/2026 17:03 | 4 | 287.025 |
| 06/17/2026 17:03 | 4 | 287.00 |
| 06/17/2026 17:00 | 17 | 286.64 |
| 06/17/2026 17:00 | 2 | 286.64 |
| 06/17/2026 17:00 | 1 | 286.64 |
| 06/17/2026 17:00 | 2 | 286.64 |
| 06/17/2026 17:00 | 27 | 286.64 |
| 06/17/2026 16:59 | 11 | 288.42 |
| 06/17/2026 16:59 | 11 | 288.39 |
| 06/17/2026 16:54 | 1 | 287.97 |
| 06/17/2026 16:54 | 1 | 287.97 |
| 06/17/2026 16:47 | 1 | 285.85 |
| 06/17/2026 16:47 | 4 | 287.025 |
| 06/17/2026 16:30 | 1 | 288.25 |
| 06/17/2026 16:29 | 1 | 288.00 |
| 06/17/2026 16:29 | 15 | 287.88 |
| 06/17/2026 16:29 | 2 | 287.89 |
| 06/17/2026 16:29 | 2 | 287.89 |
| 06/17/2026 16:29 | 6 | 288.05 |
| 06/17/2026 16:29 | 2 | 288.74 |
| 06/17/2026 16:29 | 1 | 288.90 |
| 06/17/2026 16:29 | 40 | 288.90 |
| 06/17/2026 16:29 | 1 | 288.90 |
| 06/17/2026 16:28 | 1 | 289.40 |
| 06/17/2026 16:28 | 7 | 289.02 |
| 06/17/2026 16:28 | 1 | 289.70 |
| 06/17/2026 16:28 | 1 | 289.90 |
| 06/17/2026 16:28 | 1 | 289.90 |
| 06/17/2026 16:24 | 7 | 291.00 |
| 06/17/2026 16:21 | 6 | 291.21 |
| 06/17/2026 16:14 | 28 | 288.38 |
| 06/17/2026 16:13 | 2 | 289.84 |
| 06/17/2026 16:13 | 4 | 289.84 |
| 06/17/2026 16:13 | 2 | 290.17 |
| 06/17/2026 16:13 | 7 | 290.42 |
| 06/17/2026 16:03 | 1 | 290.07 |
| 06/17/2026 16:01 | 1 | 289.85 |
| 06/17/2026 15:59 | 1 | 291.10 |
| 06/17/2026 15:59 | 1 | 291.05 |
| 06/17/2026 15:58 | 30 | 291.25 |
| 06/17/2026 15:58 | 37 | 291.00 |
| 06/17/2026 15:58 | 13 | 291.00 |
| 06/17/2026 15:58 | 1 | 291.75 |
| 06/17/2026 15:58 | 1 | 291.00 |
| 06/17/2026 15:57 | 8 | 291.85 |
| 06/17/2026 15:57 | 13 | 292.00 |
| 06/17/2026 15:57 | 21 | 291.39 |
| 06/17/2026 15:57 | 1 | 291.20 |
| 06/17/2026 15:57 | 33 | 291.20 |
| 06/17/2026 15:57 | 17 | 291.20 |
| 06/17/2026 15:57 | 5 | 290.99 |
| 06/17/2026 15:57 | 5 | 290.99 |
| 06/17/2026 15:56 | 50 | 290.75 |
| 06/17/2026 15:56 | 1 | 288.34 |
| 06/17/2026 15:52 | 1 | 291.215 |
| 06/17/2026 15:31 | 2 | 289.62 |
| 06/17/2026 15:31 | 2 | 289.62 |
| 06/17/2026 15:31 | 2 | 289.62 |
| 06/17/2026 15:31 | 5 | 289.33 |
| 06/17/2026 15:31 | 5 | 289.45 |
| 06/17/2026 15:30 | 10 | 289.46 |
| 06/17/2026 15:30 | 42 | 287.73 |
| 06/17/2026 15:25 | 1 | 288.04 |
| 06/17/2026 15:25 | 1 | 288.04 |
| 06/17/2026 15:25 | 1 | 288.04 |
| 06/17/2026 15:25 | 1 | 288.04 |
| 06/17/2026 15:25 | 1 | 288.04 |
| 06/17/2026 15:25 | 1 | 288.04 |
| 06/17/2026 13:00 | 1 | 286.58 |