Large gap with delayed quotes
|
Last quote
03/30/2026
-
17:49:41
|
Bid
03/30/2026 -
17:49:44
|
Bid Volume |
Ask
03/30/2026 -
17:49:44
|
Ask Volume |
|---|---|---|---|---|
|
284.67
-17.37
(
-5.75% )
|
283.88
|
80 |
284.89
|
120 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 03/30/2026 11:49 | 2 | 284.89 |
| 03/30/2026 11:49 | 40 | 284.84 |
| 03/30/2026 11:49 | 40 | 284.89 |
| 03/30/2026 11:49 | 21 | 284.885 |
| 03/30/2026 11:49 | 25 | 284.88 |
| 03/30/2026 11:49 | 15 | 284.82 |
| 03/30/2026 11:49 | 50 | 284.63 |
| 03/30/2026 11:49 | 40 | 284.84 |
| 03/30/2026 11:49 | 10 | 284.84 |
| 03/30/2026 11:49 | 30 | 284.77 |
| 03/30/2026 11:49 | 125 | 284.65 |
| 03/30/2026 11:49 | 100 | 284.68 |
| 03/30/2026 11:49 | 2 | 284.59 |
| 03/30/2026 11:49 | 35 | 284.89 |
| 03/30/2026 11:49 | 40 | 284.78 |
| 03/30/2026 11:49 | 40 | 284.78 |
| 03/30/2026 11:49 | 65 | 284.885 |
| 03/30/2026 11:49 | 36 | 284.78 |
| 03/30/2026 11:49 | 40 | 284.78 |
| 03/30/2026 11:49 | 111 | 284.78 |
| 03/30/2026 11:49 | 9 | 284.78 |
| 03/30/2026 11:49 | 11 | 284.78 |
| 03/30/2026 11:49 | 100 | 284.885 |
| 03/30/2026 11:49 | 2 | 283.8495 |
| 03/30/2026 11:49 | 1 | 284.885 |
| 03/30/2026 11:49 | 33 | 284.89 |
| 03/30/2026 11:49 | 7 | 284.89 |
| 03/30/2026 11:49 | 7 | 284.89 |
| 03/30/2026 11:49 | 33 | 284.89 |
| 03/30/2026 11:49 | 40 | 284.99 |
| 03/30/2026 11:49 | 223 | 284.885 |
| 03/30/2026 11:49 | 3 | 284.885 |
| 03/30/2026 11:49 | 14 | 284.885 |
| 03/30/2026 11:49 | 5 | 284.60 |
| 03/30/2026 11:49 | 2 | 284.795 |
| 03/30/2026 11:49 | 2 | 285.00 |
| 03/30/2026 11:49 | 1 | 285.00 |
| 03/30/2026 11:49 | 10 | 285.00 |
| 03/30/2026 11:49 | 10 | 284.89 |
| 03/30/2026 11:49 | 9 | 284.87 |
| 03/30/2026 11:49 | 1 | 284.87 |
| 03/30/2026 11:49 | 10 | 284.87 |
| 03/30/2026 11:49 | 2 | 284.84 |
| 03/30/2026 11:49 | 1 | 284.59 |
| 03/30/2026 11:49 | 1 | 284.2631 |
| 03/30/2026 11:49 | 100 | 284.94 |
| 03/30/2026 11:49 | 40 | 284.97 |
| 03/30/2026 11:49 | 40 | 284.77 |
| 03/30/2026 11:49 | 28 | 284.74 |
| 03/30/2026 11:49 | 33 | 284.95 |
| 03/30/2026 11:49 | 7 | 284.95 |
| 03/30/2026 11:49 | 61 | 284.74 |
| 03/30/2026 11:49 | 30 | 284.88 |
| 03/30/2026 11:49 | 21 | 284.86 |
| 03/30/2026 11:49 | 1 | 284.95 |
| 03/30/2026 11:49 | 79 | 284.86 |
| 03/30/2026 11:49 | 11 | 284.94 |
| 03/30/2026 11:49 | 7 | 284.93 |
| 03/30/2026 11:49 | 1 | 284.93 |
| 03/30/2026 11:49 | 1 | 284.82 |
| 03/30/2026 11:49 | 20 | 284.3754 |
| 03/30/2026 11:49 | 79 | 284.74 |
| 03/30/2026 11:49 | 16 | 284.78 |
| 03/30/2026 11:49 | 18 | 284.81 |
| 03/30/2026 11:49 | 100 | 284.80 |
| 03/30/2026 11:49 | 2 | 284.77 |
| 03/30/2026 11:49 | 2 | 284.76 |
| 03/30/2026 11:49 | 1 | 284.77 |
| 03/30/2026 11:49 | 1 | 284.64 |
| 03/30/2026 11:49 | 1 | 284.63 |
| 03/30/2026 11:49 | 60 | 284.73 |
| 03/30/2026 11:49 | 2 | 284.67 |
| 03/30/2026 11:49 | 4 | 284.70 |
| 03/30/2026 11:49 | 72 | 284.64 |
| 03/30/2026 11:49 | 28 | 284.64 |
| 03/30/2026 11:49 | 1 | 284.63 |
| 03/30/2026 11:49 | 1 | 284.59 |
| 03/30/2026 11:49 | 29 | 284.59 |
| 03/30/2026 11:49 | 4 | 284.59 |
| 03/30/2026 11:49 | 300 | 284.61 |
| 03/30/2026 11:49 | 977 | 284.59 |
| 03/30/2026 11:49 | 39 | 284.59 |
| 03/30/2026 11:49 | 76 | 284.485 |
| 03/30/2026 11:49 | 76 | 284.485 |
| 03/30/2026 11:49 | 20 | 284.49 |
| 03/30/2026 11:49 | 40 | 284.49 |
| 03/30/2026 11:49 | 20 | 284.58 |
| 03/30/2026 11:49 | 80 | 284.485 |
| 03/30/2026 11:49 | 4 | 284.49 |
| 03/30/2026 11:49 | 1 | 284.40 |
| 03/30/2026 11:49 | 1 | 284.37 |
| 03/30/2026 11:49 | 78 | 284.37 |
| 03/30/2026 11:49 | 39 | 284.37 |
| 03/30/2026 11:49 | 1 | 284.37 |
| 03/30/2026 11:49 | 4 | 284.465 |
| 03/30/2026 11:49 | 4 | 284.485 |
| 03/30/2026 11:49 | 1 | 284.43 |
| 03/30/2026 11:49 | 4 | 284.43 |
| 03/30/2026 11:49 | 19 | 284.43 |
| 03/30/2026 11:49 | 3 | 284.43 |
| 03/30/2026 11:49 | 1 | 284.38 |
| 03/30/2026 11:49 | 5 | 284.38 |
| 03/30/2026 11:49 | 2 | 284.38 |
| 03/30/2026 11:49 | 2 | 284.38 |
| 03/30/2026 11:49 | 24 | 284.45 |
| 03/30/2026 11:49 | 10 | 284.49 |
| 03/30/2026 11:49 | 1 | 284.49 |
| 03/30/2026 11:49 | 11 | 284.48 |
| 03/30/2026 11:49 | 19 | 284.49 |
| 03/30/2026 11:49 | 10 | 284.49 |
| 03/30/2026 11:49 | 5 | 284.49 |
| 03/30/2026 11:49 | 1 | 284.38 |
| 03/30/2026 11:49 | 40 | 284.49 |
| 03/30/2026 11:49 | 2 | 284.44 |
| 03/30/2026 11:49 | 2 | 284.44 |
| 03/30/2026 11:49 | 1 | 284.49 |
| 03/30/2026 11:49 | 40 | 284.49 |
| 03/30/2026 11:49 | 1 | 284.38 |
| 03/30/2026 11:49 | 40 | 284.38 |
| 03/30/2026 11:49 | 6 | 284.38 |
| 03/30/2026 11:49 | 15 | 284.485 |
| 03/30/2026 11:49 | 6 | 284.49 |
| 03/30/2026 11:49 | 1 | 284.49 |
| 03/30/2026 11:49 | 5 | 284.38 |
| 03/30/2026 11:49 | 5 | 284.38 |
| 03/30/2026 11:49 | 40 | 284.38 |
| 03/30/2026 11:49 | 40 | 284.38 |
| 03/30/2026 11:49 | 39 | 284.485 |
| 03/30/2026 11:49 | 1 | 284.485 |
| 03/30/2026 11:49 | 2 | 284.58 |
| 03/30/2026 11:49 | 1 | 284.59 |
| 03/30/2026 11:49 | 1 | 284.59 |
| 03/30/2026 11:49 | 22 | 284.59 |
| 03/30/2026 11:49 | 60 | 284.57 |
| 03/30/2026 11:49 | 20 | 284.57 |
| 03/30/2026 11:49 | 20 | 284.58 |
| 03/30/2026 11:49 | 40 | 284.58 |
| 03/30/2026 11:49 | 160 | 284.485 |
| 03/30/2026 11:49 | 7 | 284.58 |
| 03/30/2026 11:49 | 20 | 284.57 |
| 03/30/2026 11:49 | 13 | 284.48 |
| 03/30/2026 11:49 | 3 | 282.6013 |
| 03/30/2026 11:49 | 11 | 283.9092 |
| 03/30/2026 11:49 | 10 | 284.485 |
| 03/30/2026 11:49 | 4 | 284.485 |
| 03/30/2026 11:49 | 1 | 284.59 |
| 03/30/2026 11:49 | 1 | 283.2277 |
| 03/30/2026 11:49 | 1 | 284.49 |
| 03/30/2026 11:49 | 40 | 284.59 |
| 03/30/2026 11:49 | 11 | 284.59 |
| 03/30/2026 11:49 | 20 | 284.58 |
| 03/30/2026 11:49 | 14 | 284.0336 |
| 03/30/2026 11:49 | 9 | 284.48 |
| 03/30/2026 11:49 | 1 | 284.48 |
| 03/30/2026 11:49 | 30 | 284.48 |
| 03/30/2026 11:49 | 40 | 284.305 |
| 03/30/2026 11:49 | 40 | 282.5262 |
| 03/30/2026 11:49 | 1 | 284.185 |
| 03/30/2026 11:49 | 0 | 284.40 |
| 03/30/2026 11:49 | 40 | 282.5253 |
| 03/30/2026 11:49 | 100 | 284.185 |
| 03/30/2026 11:49 | 4 | 284.19 |
| 03/30/2026 11:49 | 3 | 282.9937 |
| 03/30/2026 11:49 | 2 | 283.9175 |
| 03/30/2026 11:49 | 4 | 284.19 |
| 03/30/2026 11:49 | 6 | 284.19 |
| 03/30/2026 11:49 | 7 | 284.19 |
| 03/30/2026 11:49 | 9 | 284.19 |
| 03/30/2026 11:49 | 22 | 284.235 |
| 03/30/2026 11:49 | 4 | 284.39 |
| 03/30/2026 11:49 | 3 | 284.38 |
| 03/30/2026 11:49 | 2 | 284.37 |
| 03/30/2026 11:49 | 10 | 284.39 |
| 03/30/2026 11:49 | 1 | 284.23 |
| 03/30/2026 11:49 | 30 | 284.54 |
| 03/30/2026 11:49 | 10 | 284.54 |
| 03/30/2026 11:49 | 26 | 284.48 |
| 03/30/2026 11:49 | 1 | 284.48 |
| 03/30/2026 11:49 | 3 | 284.48 |
| 03/30/2026 11:49 | 10 | 284.48 |
| 03/30/2026 11:49 | 40 | 284.48 |
| 03/30/2026 11:49 | 60 | 284.44 |
| 03/30/2026 11:49 | 0 | 284.535 |
| 03/30/2026 11:49 | 317 | 284.59 |
| 03/30/2026 11:49 | 22 | 283.7151 |
| 03/30/2026 11:49 | 5 | 283.715146 |
| 03/30/2026 11:49 | 40 | 284.49 |
| 03/30/2026 11:49 | 1 | 284.49 |
| 03/30/2026 11:49 | 1 | 284.49 |
| 03/30/2026 11:49 | 40 | 284.59 |
| 03/30/2026 11:49 | 40 | 284.54 |
| 03/30/2026 11:49 | 200 | 284.39 |
| 03/30/2026 11:49 | 40 | 284.40 |
| 03/30/2026 11:49 | 4 | 284.50 |
| 03/30/2026 11:49 | 30 | 284.50 |
| 03/30/2026 11:49 | 1 | 284.51 |
| 03/30/2026 11:49 | 13 | 284.50 |
| 03/30/2026 11:49 | 1 | 284.50 |
| 03/30/2026 11:49 | 1 | 284.50 |
| 03/30/2026 11:49 | 1 | 284.50 |
| 03/30/2026 11:49 | 1 | 284.51 |
| 03/30/2026 11:49 | 1 | 284.50 |
| 03/30/2026 11:49 | 1 | 284.49 |
| 03/30/2026 11:49 | 50 | 284.50 |
| 03/30/2026 11:49 | 37 | 284.49 |
| 03/30/2026 11:49 | 3 | 284.49 |
| 03/30/2026 11:49 | 1 | 284.48 |
| 03/30/2026 11:49 | 40 | 282.4496 |
| 03/30/2026 11:49 | 10 | 284.40 |
| 03/30/2026 11:49 | 1 | 284.36 |
| 03/30/2026 11:49 | 37 | 284.31 |
| 03/30/2026 11:49 | 1 | 284.31 |
| 03/30/2026 11:49 | 1 | 284.31 |
| 03/30/2026 11:49 | 1 | 284.29 |
| 03/30/2026 11:49 | 1 | 284.31 |
| 03/30/2026 11:49 | 1 | 284.31 |
| 03/30/2026 11:49 | 44 | 284.245 |
| 03/30/2026 11:49 | 5 | 284.32 |
| 03/30/2026 11:49 | 2 | 284.30 |
| 03/30/2026 11:49 | 1 | 284.32 |
| 03/30/2026 11:49 | 10 | 284.30 |
| 03/30/2026 11:49 | 10 | 284.30 |
| 03/30/2026 11:49 | 33 | 284.25 |
| 03/30/2026 11:49 | 1 | 284.12 |
| 03/30/2026 11:49 | 80 | 284.075 |
| 03/30/2026 11:49 | 4 | 284.075 |
| 03/30/2026 11:49 | 25 | 284.075 |
| 03/30/2026 11:49 | 5 | 284.08 |
| 03/30/2026 11:49 | 1 | 284.11 |
| 03/30/2026 11:49 | 22 | 284.08 |
| 03/30/2026 11:49 | 18 | 284.08 |
| 03/30/2026 11:49 | 40 | 284.30 |
| 03/30/2026 11:49 | 40 | 284.295 |
| 03/30/2026 11:49 | 80 | 284.08 |
| 03/30/2026 11:49 | 59 | 284.075 |
| 03/30/2026 11:49 | 61 | 284.23 |
| 03/30/2026 11:49 | 6 | 284.14 |
| 03/30/2026 11:49 | 1 | 284.25 |
| 03/30/2026 11:49 | 6 | 284.25 |
| 03/30/2026 11:49 | 2 | 284.23 |
| 03/30/2026 11:49 | 49 | 284.20 |
| 03/30/2026 11:49 | 41 | 284.20 |
| 03/30/2026 11:49 | 1 | 284.20 |
| 03/30/2026 11:49 | 26 | 284.20 |
| 03/30/2026 11:49 | 28 | 284.12 |
| 03/30/2026 11:49 | 17 | 284.12 |
| 03/30/2026 11:49 | 49 | 284.12 |
| 03/30/2026 11:49 | 1 | 284.12 |
| 03/30/2026 11:49 | 40 | 284.12 |
| 03/30/2026 11:49 | 10 | 284.12 |
| 03/30/2026 11:49 | 1 | 284.12 |
| 03/30/2026 11:49 | 1 | 284.06 |
| 03/30/2026 11:49 | 20 | 283.985 |
| 03/30/2026 11:49 | 35 | 284.12 |
| 03/30/2026 11:49 | 100 | 283.985 |
| 03/30/2026 11:49 | 4 | 283.8501 |
| 03/30/2026 11:49 | 0 | 284.06 |
| 03/30/2026 11:49 | 100 | 283.99 |
| 03/30/2026 11:49 | 37 | 283.98 |
| 03/30/2026 11:49 | 3 | 283.98 |
| 03/30/2026 11:49 | 80 | 283.98 |
| 03/30/2026 11:49 | 1 | 282.9655 |
| 03/30/2026 11:49 | 9 | 283.8572 |
| 03/30/2026 11:49 | 1 | 283.985 |
| 03/30/2026 11:49 | 2 | 283.985 |
| 03/30/2026 11:49 | 35 | 284.12 |
| 03/30/2026 11:49 | 104 | 284.06 |
| 03/30/2026 11:49 | 4 | 283.96 |
| 03/30/2026 11:49 | 16 | 284.02 |
| 03/30/2026 11:49 | 3 | 284.02 |
| 03/30/2026 11:49 | 4 | 284.02 |
| 03/30/2026 11:49 | 1 | 284.02 |
| 03/30/2026 11:49 | 35 | 284.12 |
| 03/30/2026 11:49 | 10 | 284.00 |
| 03/30/2026 11:49 | 6 | 284.00 |
| 03/30/2026 11:49 | 15 | 283.99 |
| 03/30/2026 11:49 | 20 | 284.00 |
| 03/30/2026 11:49 | 18 | 283.86 |
| 03/30/2026 11:49 | 50 | 283.86 |
| 03/30/2026 11:49 | 25 | 283.87 |
| 03/30/2026 11:49 | 1 | 284.00 |
| 03/30/2026 11:49 | 5 | 284.00 |
| 03/30/2026 11:49 | 16 | 283.99 |
| 03/30/2026 11:49 | 16 | 283.99 |
| 03/30/2026 11:49 | 16 | 283.99 |
| 03/30/2026 11:49 | 1 | 283.97 |
| 03/30/2026 11:49 | 1 | 283.99 |
| 03/30/2026 11:49 | 200 | 284.00 |
| 03/30/2026 11:49 | 20 | 284.00 |
| 03/30/2026 11:49 | 100 | 284.00 |
| 03/30/2026 11:49 | 25 | 284.00 |
| 03/30/2026 11:49 | 2 | 284.00 |
| 03/30/2026 11:49 | 6 | 284.00 |
| 03/30/2026 11:49 | 94 | 284.00 |
| 03/30/2026 11:49 | 16 | 283.98 |
| 03/30/2026 11:49 | 5 | 283.98 |
| 03/30/2026 11:49 | 1 | 283.98 |
| 03/30/2026 11:49 | 50 | 283.97 |
| 03/30/2026 11:49 | 6 | 283.91 |
| 03/30/2026 11:49 | 6 | 283.4533 |
| 03/30/2026 11:49 | 32 | 283.91 |
| 03/30/2026 11:49 | 1 | 283.77 |
| 03/30/2026 11:49 | 40 | 283.79 |
| 03/30/2026 11:48 | 1 | 283.58 |
| 03/30/2026 11:48 | 3 | 283.71 |
| 03/30/2026 11:48 | 1 | 283.74 |
| 03/30/2026 11:48 | 40 | 283.91 |
| 03/30/2026 11:48 | 40 | 283.70 |
| 03/30/2026 11:48 | 40 | 283.70 |
| 03/30/2026 11:48 | 10 | 283.67 |
| 03/30/2026 11:48 | 20 | 283.66 |
| 03/30/2026 11:48 | 1 | 283.63 |
| 03/30/2026 11:48 | 3 | 282.9939 |
| 03/30/2026 11:48 | 16 | 283.58 |
| 03/30/2026 11:48 | 5 | 283.58 |
| 03/30/2026 11:48 | 6 | 283.57 |
| 03/30/2026 11:48 | 5 | 283.61 |
| 03/30/2026 11:48 | 60 | 283.61 |
| 03/30/2026 11:48 | 5 | 283.57 |
| 03/30/2026 11:48 | 5 | 283.57 |
| 03/30/2026 11:48 | 1 | 283.57 |
| 03/30/2026 11:48 | 15 | 283.57 |
| 03/30/2026 11:48 | 100 | 283.57 |
| 03/30/2026 11:48 | 31 | 283.56 |
| 03/30/2026 11:48 | 1 | 283.56 |
| 03/30/2026 11:48 | 150 | 283.50 |
| 03/30/2026 11:48 | 40 | 283.50 |
| 03/30/2026 11:48 | 74 | 283.49 |
| 03/30/2026 11:48 | 1 | 283.48 |
| 03/30/2026 11:48 | 36 | 283.48 |
| 03/30/2026 11:48 | 4 | 283.48 |
| 03/30/2026 11:48 | 1 | 283.305 |
| 03/30/2026 11:48 | 11 | 283.315 |
| 03/30/2026 11:48 | 12 | 283.44 |
| 03/30/2026 11:48 | 24 | 283.44 |
| 03/30/2026 11:48 | 7 | 283.44 |
| 03/30/2026 11:48 | 1 | 283.285 |
| 03/30/2026 11:48 | 84 | 283.285 |
| 03/30/2026 11:48 | 40 | 283.285 |
| 03/30/2026 11:48 | 1 | 283.285 |
| 03/30/2026 11:48 | 1 | 283.44 |
| 03/30/2026 11:48 | 70 | 283.31 |
| 03/30/2026 11:48 | 1 | 283.31 |
| 03/30/2026 11:48 | 1 | 283.31 |
| 03/30/2026 11:48 | 1 | 283.31 |
| 03/30/2026 11:48 | 5 | 283.31 |
| 03/30/2026 11:48 | 82 | 283.31 |
| 03/30/2026 11:48 | 1 | 283.41 |
| 03/30/2026 11:48 | 30 | 283.35 |
| 03/30/2026 11:48 | 4 | 283.56 |
| 03/30/2026 11:48 | 4 | 283.2059 |
| 03/30/2026 11:48 | 41 | 283.35 |
| 03/30/2026 11:48 | 4 | 283.35 |
| 03/30/2026 11:48 | 9 | 283.56 |
| 03/30/2026 11:48 | 10 | 283.51 |
| 03/30/2026 11:48 | 1 | 283.50 |
| 03/30/2026 11:48 | 8 | 283.50 |
| 03/30/2026 11:48 | 2 | 283.50 |
| 03/30/2026 11:48 | 1 | 283.302 |
| 03/30/2026 11:48 | 4 | 283.345 |
| 03/30/2026 11:48 | 40 | 283.46 |
| 03/30/2026 11:48 | 99 | 283.4998 |
| 03/30/2026 11:48 | 1 | 283.56 |
| 03/30/2026 11:48 | 3 | 282.7014 |
| 03/30/2026 11:48 | 3 | 282.8569 |
| 03/30/2026 11:48 | 1 | 282.7639 |
| 03/30/2026 11:48 | 128 | 282.7629 |
| 03/30/2026 11:48 | 3 | 282.6846 |
| 03/30/2026 11:48 | 2 | 283.345 |
| 03/30/2026 11:48 | 1 | 283.55 |
| 03/30/2026 11:48 | 15 | 283.3225 |
| 03/30/2026 11:48 | 40 | 283.345 |
| 03/30/2026 11:48 | 100 | 283.25 |
| 03/30/2026 11:48 | 40 | 282.9778 |
| 03/30/2026 11:48 | 1 | 283.50 |
| 03/30/2026 11:48 | 1 | 282.8159 |
| 03/30/2026 11:48 | 20 | 283.305 |
| 03/30/2026 11:48 | 40 | 283.35 |
| 03/30/2026 11:48 | 1 | 282.813 |
| 03/30/2026 11:48 | 11 | 283.50 |
| 03/30/2026 11:48 | 1 | 283.44 |
| 03/30/2026 11:48 | 20 | 283.35 |
| 03/30/2026 11:48 | 1 | 283.40 |
| 03/30/2026 11:48 | 40 | 283.40 |
| 03/30/2026 11:48 | 5 | 283.37 |
| 03/30/2026 11:48 | 5 | 283.37 |
| 03/30/2026 11:48 | 5 | 283.33 |
| 03/30/2026 11:48 | 9 | 283.33 |
| 03/30/2026 11:48 | 8 | 283.33 |
| 03/30/2026 11:48 | 5 | 283.31 |
| 03/30/2026 11:48 | 8 | 283.33 |
| 03/30/2026 11:48 | 1 | 283.25 |
| 03/30/2026 11:48 | 1 | 283.265 |
| 03/30/2026 11:48 | 100 | 283.18 |
| 03/30/2026 11:48 | 3 | 282.87 |
| 03/30/2026 11:48 | 40 | 282.9798 |
| 03/30/2026 11:48 | 35 | 283.40 |
| 03/30/2026 11:48 | 10 | 282.8264 |
| 03/30/2026 11:48 | 5 | 283.25 |
| 03/30/2026 11:48 | 21 | 283.19 |
| 03/30/2026 11:48 | 5 | 283.23 |
| 03/30/2026 11:48 | 40 | 283.31 |
| 03/30/2026 11:48 | 10 | 283.33 |
| 03/30/2026 11:48 | 1 | 283.30 |
| 03/30/2026 11:48 | 20 | 282.9727 |
| 03/30/2026 11:48 | 31 | 283.32 |
| 03/30/2026 11:48 | 1 | 283.32 |
| 03/30/2026 11:48 | 8 | 283.32 |
| 03/30/2026 11:48 | 2 | 283.32 |
| 03/30/2026 11:48 | 39 | 283.36 |
| 03/30/2026 11:48 | 1 | 283.35 |
| 03/30/2026 11:48 | 26 | 283.31 |
| 03/30/2026 11:48 | 14 | 283.31 |
| 03/30/2026 11:48 | 1 | 283.30 |
| 03/30/2026 11:48 | 25 | 283.30 |
| 03/30/2026 11:48 | 40 | 283.30 |
| 03/30/2026 11:48 | 9 | 283.30 |
| 03/30/2026 11:48 | 31 | 283.18 |
| 03/30/2026 11:48 | 9 | 283.18 |
| 03/30/2026 11:48 | 1 | 283.12 |
| 03/30/2026 11:48 | 1 | 283.12 |
| 03/30/2026 11:48 | 10 | 283.12 |
| 03/30/2026 11:48 | 30 | 283.12 |
| 03/30/2026 11:48 | 1 | 283.11 |
| 03/30/2026 11:48 | 5 | 282.87 |
| 03/30/2026 11:48 | 3 | 282.99 |
| 03/30/2026 11:48 | 5 | 283.06 |
| 03/30/2026 11:48 | 5 | 282.87 |
| 03/30/2026 11:48 | 1 | 283.08 |
| 03/30/2026 11:48 | 12 | 282.6054 |
| 03/30/2026 11:48 | 40 | 282.87 |
| 03/30/2026 11:48 | 1 | 282.92 |
| 03/30/2026 11:48 | 45 | 282.88 |
| 03/30/2026 11:48 | 5 | 282.87 |
| 03/30/2026 11:48 | 10 | 282.87 |
| 03/30/2026 11:48 | 5 | 282.87 |
| 03/30/2026 11:48 | 14 | 283.09 |
| 03/30/2026 11:48 | 5 | 282.87 |
| 03/30/2026 11:48 | 1 | 283.10 |
| 03/30/2026 11:48 | 5 | 283.03 |
| 03/30/2026 11:48 | 15 | 283.00 |
| 03/30/2026 11:48 | 2 | 282.89 |
| 03/30/2026 11:48 | 100 | 282.87 |
| 03/30/2026 11:48 | 25 | 282.6689 |
| 03/30/2026 11:48 | 15 | 282.87 |
| 03/30/2026 11:48 | 5 | 282.87 |
| 03/30/2026 11:48 | 40 | 283.06 |
| 03/30/2026 11:48 | 39 | 282.87 |
| 03/30/2026 11:48 | 1 | 282.87 |
| 03/30/2026 11:48 | 7 | 282.7486 |
| 03/30/2026 11:48 | 20 | 282.8662 |
| 03/30/2026 11:48 | 5 | 282.75 |
| 03/30/2026 11:48 | 40 | 282.87 |
| 03/30/2026 11:48 | 20 | 282.8113 |
| 03/30/2026 11:48 | 40 | 282.78 |
| 03/30/2026 11:48 | 40 | 282.80 |
| 03/30/2026 11:48 | 19 | 282.86 |
| 03/30/2026 11:48 | 15 | 282.86 |
| 03/30/2026 11:48 | 1 | 282.86 |
| 03/30/2026 11:48 | 5 | 282.84 |
| 03/30/2026 11:48 | 40 | 282.82 |
| 03/30/2026 11:48 | 0 | 283.0974 |
| 03/30/2026 11:48 | 40 | 282.3266 |
| 03/30/2026 11:48 | 0 | 283.0974 |
| 03/30/2026 11:48 | 40 | 282.978 |
| 03/30/2026 11:48 | 10 | 282.7264 |
| 03/30/2026 11:48 | 40 | 282.6842 |
| 03/30/2026 11:48 | 0 | 283.13 |
| 03/30/2026 11:48 | 1 | 282.65 |
| 03/30/2026 11:48 | 40 | 282.875 |
| 03/30/2026 11:48 | 20 | 282.875 |
| 03/30/2026 11:48 | 40 | 283.03 |
| 03/30/2026 11:48 | 100 | 282.875 |
| 03/30/2026 11:48 | 80 | 282.875 |
| 03/30/2026 11:48 | 40 | 282.875 |
| 03/30/2026 11:48 | 20 | 282.7642 |
| 03/30/2026 11:48 | 195 | 282.74 |
| 03/30/2026 11:48 | 40 | 282.70 |
| 03/30/2026 11:48 | 1 | 282.70 |
| 03/30/2026 11:48 | 80 | 282.58 |
| 03/30/2026 11:48 | 1 | 282.875 |
| 03/30/2026 11:48 | 5 | 282.86 |
| 03/30/2026 11:48 | 40 | 282.875 |
| 03/30/2026 11:48 | 40 | 282.875 |
| 03/30/2026 11:48 | 40 | 282.875 |
| 03/30/2026 11:48 | 4 | 282.875 |
| 03/30/2026 11:48 | 75 | 282.8675 |
| 03/30/2026 11:48 | 80 | 282.98 |
| 03/30/2026 11:48 | 100 | 282.98 |
| 03/30/2026 11:48 | 16 | 282.81 |
| 03/30/2026 11:48 | 2 | 282.75 |
| 03/30/2026 11:48 | 20 | 282.58 |
| 03/30/2026 11:48 | 1 | 282.74 |
| 03/30/2026 11:48 | 21 | 282.74 |
| 03/30/2026 11:48 | 1 | 282.68 |
| 03/30/2026 11:48 | 1 | 282.68 |
| 03/30/2026 11:48 | 1 | 282.65 |
| 03/30/2026 11:48 | 10 | 282.95 |
| 03/30/2026 11:48 | 40 | 282.95 |
| 03/30/2026 11:48 | 68 | 282.86 |
| 03/30/2026 11:48 | 10 | 282.86 |
| 03/30/2026 11:48 | 20 | 282.68 |
| 03/30/2026 11:48 | 20 | 282.68 |
| 03/30/2026 11:48 | 40 | 282.64 |
| 03/30/2026 11:48 | 18 | 282.74 |
| 03/30/2026 11:48 | 80 | 282.64 |
| 03/30/2026 11:48 | 40 | 282.86 |
| 03/30/2026 11:48 | 5 | 282.86 |
| 03/30/2026 11:48 | 1 | 282.81 |
| 03/30/2026 11:48 | 20 | 282.77 |
| 03/30/2026 11:48 | 20 | 282.77 |
| 03/30/2026 11:48 | 40 | 282.70 |
| 03/30/2026 11:48 | 40 | 282.80 |
| 03/30/2026 11:48 | 40 | 282.69 |
| 03/30/2026 11:48 | 2 | 282.68 |
| 03/30/2026 11:48 | 15 | 282.58 |
| 03/30/2026 11:48 | 1 | 282.58 |
| 03/30/2026 11:48 | 20 | 282.58 |
| 03/30/2026 11:48 | 12 | 282.48 |
| 03/30/2026 11:48 | 5 | 282.56 |
| 03/30/2026 11:48 | 2 | 282.58 |
| 03/30/2026 11:48 | 75 | 282.58 |
| 03/30/2026 11:48 | 1 | 282.58 |
| 03/30/2026 11:48 | 1 | 282.58 |
| 03/30/2026 11:48 | 11 | 282.58 |
| 03/30/2026 11:48 | 50 | 282.58 |
| 03/30/2026 11:48 | 2 | 282.57 |
| 03/30/2026 11:48 | 2 | 282.58 |
| 03/30/2026 11:48 | 2 | 282.58 |
| 03/30/2026 11:48 | 36 | 282.58 |
| 03/30/2026 11:48 | 80 | 282.58 |
| 03/30/2026 11:48 | 10 | 282.48 |
| 03/30/2026 11:48 | 50 | 282.54 |
| 03/30/2026 11:48 | 18 | 282.54 |
| 03/30/2026 11:48 | 200 | 282.54 |
| 03/30/2026 11:48 | 22 | 282.6743 |
| 03/30/2026 11:48 | 5 | 282.674262 |
| 03/30/2026 11:48 | 1 | 282.425 |
| 03/30/2026 11:48 | 8 | 282.425 |
| 03/30/2026 11:48 | 1 | 282.4787 |
| 03/30/2026 11:48 | 1 | 282.425 |
| 03/30/2026 11:47 | 40 | 282.9885 |
| 03/30/2026 11:47 | 11 | 282.4911 |
| 03/30/2026 11:47 | 2 | 282.425 |
| 03/30/2026 11:47 | 1 | 282.425 |
| 03/30/2026 11:47 | 5 | 282.425 |
| 03/30/2026 11:47 | 5 | 282.425 |
| 03/30/2026 11:47 | 2 | 282.425 |
| 03/30/2026 11:47 | 1 | 282.7231 |
| 03/30/2026 11:47 | 0 | 282.425 |
| 03/30/2026 11:47 | 10 | 282.3013 |
| 03/30/2026 11:47 | 2 | 282.425 |
| 03/30/2026 11:47 | 200 | 282.47 |
| 03/30/2026 11:47 | 15 | 282.475 |
| 03/30/2026 11:47 | 5 | 282.475 |
| 03/30/2026 11:47 | 15 | 282.48 |
| 03/30/2026 11:47 | 8 | 282.69 |
| 03/30/2026 11:47 | 40 | 282.55 |
| 03/30/2026 11:47 | 40 | 282.48 |
| 03/30/2026 11:47 | 1 | 282.48 |
| 03/30/2026 11:47 | 4 | 282.48 |
| 03/30/2026 11:47 | 1 | 282.8074 |
| 03/30/2026 11:47 | 14 | 282.6906 |
| 03/30/2026 11:47 | 14 | 282.69 |
| 03/30/2026 11:47 | 1 | 282.392 |
| 03/30/2026 11:47 | 60 | 282.68 |
| 03/30/2026 11:47 | 70 | 282.68 |
| 03/30/2026 11:47 | 70 | 282.68 |
| 03/30/2026 11:47 | 20 | 282.12 |
| 03/30/2026 11:47 | 40 | 282.1206 |
| 03/30/2026 11:47 | 40 | 282.405 |
| 03/30/2026 11:47 | 20 | 282.58 |
| 03/30/2026 11:47 | 5 | 282.53 |
| 03/30/2026 11:47 | 15 | 282.48 |
| 03/30/2026 11:47 | 5 | 282.42 |
| 03/30/2026 11:47 | 40 | 282.41 |
| 03/30/2026 11:47 | 15 | 282.1206 |
| 03/30/2026 11:47 | 15 | 282.17 |
| 03/30/2026 11:47 | 1 | 282.405 |
| 03/30/2026 11:47 | 5 | 282.1206 |
| 03/30/2026 11:47 | 40 | 282.1206 |
| 03/30/2026 11:47 | 5 | 282.22 |
| 03/30/2026 11:47 | 40 | 282.19 |
| 03/30/2026 11:47 | 20 | 282.68 |
| 03/30/2026 11:47 | 20 | 282.68 |
| 03/30/2026 11:47 | 65 | 282.1206 |
| 03/30/2026 11:47 | 65 | 282.41 |
| 03/30/2026 11:47 | 5 | 282.1206 |
| 03/30/2026 11:47 | 50 | 282.485 |
| 03/30/2026 11:47 | 5 | 282.43 |
| 03/30/2026 11:47 | 40 | 282.69 |
| 03/30/2026 11:47 | 10 | 282.49 |
| 03/30/2026 11:47 | 10 | 282.1206 |
| 03/30/2026 11:47 | 10 | 282.49 |
| 03/30/2026 11:47 | 40 | 282.1206 |
| 03/30/2026 11:47 | 40 | 282.49 |
| 03/30/2026 11:47 | 5 | 282.195 |
| 03/30/2026 11:47 | 63 | 282.64 |
| 03/30/2026 11:47 | 50 | 282.69 |
| 03/30/2026 11:47 | 25 | 282.65 |
| 03/30/2026 11:47 | 60 | 282.70 |
| 03/30/2026 11:47 | 5 | 282.72 |
| 03/30/2026 11:47 | 20 | 282.70 |
| 03/30/2026 11:47 | 15 | 282.64 |
| 03/30/2026 11:47 | 605 | 282.26 |
| 03/30/2026 11:47 | 85 | 282.86 |
| 03/30/2026 11:47 | 2 | 282.25 |
| 03/30/2026 11:47 | 1 | 282.42 |
| 03/30/2026 11:47 | 5 | 282.39 |
| 03/30/2026 11:47 | 147 | 282.27 |
| 03/30/2026 11:47 | 5 | 282.41 |
| 03/30/2026 11:47 | 41 | 282.27 |
| 03/30/2026 11:47 | 331 | 282.27 |
| 03/30/2026 11:47 | 27 | 282.27 |
| 03/30/2026 11:47 | 8 | 282.27 |
| 03/30/2026 11:47 | 1 | 282.27 |
| 03/30/2026 11:47 | 1 | 282.27 |
| 03/30/2026 11:47 | 43 | 282.27 |
| 03/30/2026 11:47 | 5 | 282.33 |
| 03/30/2026 11:47 | 20 | 282.33 |
| 03/30/2026 11:47 | 10 | 282.33 |
| 03/30/2026 11:47 | 6 | 282.45 |
| 03/30/2026 11:47 | 4 | 282.50 |
| 03/30/2026 11:47 | 1 | 282.51 |
| 03/30/2026 11:47 | 40 | 282.72 |
| 03/30/2026 11:47 | 40 | 282.73 |
| 03/30/2026 11:47 | 40 | 282.72 |
| 03/30/2026 11:47 | 1 | 282.80 |
| 03/30/2026 11:47 | 31 | 282.86 |
| 03/30/2026 11:47 | 40 | 282.86 |
| 03/30/2026 11:47 | 3 | 282.86 |
| 03/30/2026 11:47 | 3 | 282.86 |
| 03/30/2026 11:47 | 40 | 282.86 |
| 03/30/2026 11:47 | 2 | 282.86 |
| 03/30/2026 11:47 | 1 | 282.97 |
| 03/30/2026 11:47 | 125 | 282.86 |
| 03/30/2026 11:47 | 200 | 282.86 |
| 03/30/2026 11:47 | 70 | 282.86 |
| 03/30/2026 11:47 | 11 | 282.9755 |
| 03/30/2026 11:47 | 0 | 283.18 |
| 03/30/2026 11:47 | 99 | 282.9834 |
| 03/30/2026 11:47 | 14 | 283.034 |
| 03/30/2026 11:47 | 1 | 283.175 |
| 03/30/2026 11:47 | 6 | 282.935 |
| 03/30/2026 11:47 | 40 | 283.17 |
| 03/30/2026 11:47 | 59 | 283.17 |
| 03/30/2026 11:47 | 21 | 283.17 |
| 03/30/2026 11:47 | 0 | 282.97 |
| 03/30/2026 11:47 | 35 | 283.50 |
| 03/30/2026 11:47 | 5 | 283.18 |
| 03/30/2026 11:47 | 3 | 282.97 |
| 03/30/2026 11:47 | 4 | 282.8875 |
| 03/30/2026 11:47 | 40 | 283.08 |
| 03/30/2026 11:47 | 3 | 283.16 |
| 03/30/2026 11:47 | 21 | 283.16 |
| 03/30/2026 11:47 | 16 | 283.16 |
| 03/30/2026 11:47 | 40 | 283.16 |
| 03/30/2026 11:47 | 26 | 283.17 |
| 03/30/2026 11:47 | 40 | 283.17 |
| 03/30/2026 11:47 | 40 | 283.17 |
| 03/30/2026 11:47 | 40 | 283.16 |
| 03/30/2026 11:47 | 40 | 283.17 |
| 03/30/2026 11:47 | 40 | 283.16 |
| 03/30/2026 11:47 | 40 | 283.16 |
| 03/30/2026 11:47 | 4 | 283.33 |
| 03/30/2026 11:47 | 40 | 283.45 |
| 03/30/2026 11:47 | 1 | 283.335 |
| 03/30/2026 11:47 | 1 | 283.335 |
| 03/30/2026 11:47 | 200 | 283.335 |
| 03/30/2026 11:47 | 2 | 283.32 |
| 03/30/2026 11:47 | 7 | 283.32 |
| 03/30/2026 11:47 | 7 | 283.32 |
| 03/30/2026 11:47 | 40 | 283.32 |
| 03/30/2026 11:47 | 20 | 283.31 |
| 03/30/2026 11:47 | 20 | 283.31 |
| 03/30/2026 11:47 | 2 | 283.32 |
| 03/30/2026 11:47 | 2 | 283.32 |
| 03/30/2026 11:47 | 1 | 283.32 |
| 03/30/2026 11:47 | 37 | 283.32 |
| 03/30/2026 11:47 | 3 | 283.31 |
| 03/30/2026 11:47 | 17 | 283.31 |
| 03/30/2026 11:47 | 3 | 283.31 |
| 03/30/2026 11:47 | 40 | 283.32 |
| 03/30/2026 11:47 | 0 | 283.3188 |
| 03/30/2026 11:47 | 5 | 283.11 |
| 03/30/2026 11:47 | 5 | 283.13 |
| 03/30/2026 11:47 | 1 | 283.02 |
| 03/30/2026 11:47 | 20 | 283.31 |
| 03/30/2026 11:47 | 20 | 283.31 |
| 03/30/2026 11:47 | 200 | 282.86 |
| 03/30/2026 11:47 | 94 | 282.7698 |
| 03/30/2026 11:47 | 20 | 283.11 |
| 03/30/2026 11:47 | 3 | 283.14 |
| 03/30/2026 11:47 | 20 | 283.025 |
| 03/30/2026 11:47 | 3 | 283.025 |
| 03/30/2026 11:47 | 12 | 282.9339 |
| 03/30/2026 11:47 | 65 | 283.14 |
| 03/30/2026 11:47 | 100 | 283.29 |
| 03/30/2026 11:47 | 50 | 282.89 |
| 03/30/2026 11:47 | 20 | 283.23 |
| 03/30/2026 11:47 | 15 | 283.22 |
| 03/30/2026 11:47 | 5 | 283.20 |
| 03/30/2026 11:47 | 40 | 283.20 |
| 03/30/2026 11:47 | 1 | 283.12 |
| 03/30/2026 11:47 | 50 | 282.89 |
| 03/30/2026 11:47 | 75 | 282.89 |
| 03/30/2026 11:47 | 1 | 282.86 |
| 03/30/2026 11:47 | 1 | 282.86 |
| 03/30/2026 11:47 | 1 | 283.12 |
| 03/30/2026 11:47 | 1 | 283.12 |
| 03/30/2026 11:47 | 1 | 283.12 |
| 03/30/2026 11:47 | 125 | 282.86 |
| 03/30/2026 11:47 | 100 | 282.95 |
| 03/30/2026 11:47 | 25 | 282.92 |
| 03/30/2026 11:47 | 1 | 282.83 |
| 03/30/2026 11:47 | 125 | 282.92 |
| 03/30/2026 11:47 | 46 | 282.86 |
| 03/30/2026 11:47 | 125 | 282.91 |
| 03/30/2026 11:47 | 4 | 282.75 |
| 03/30/2026 11:47 | 50 | 282.75 |
| 03/30/2026 11:47 | 125 | 282.75 |
| 03/30/2026 11:47 | 100 | 282.75 |
| 03/30/2026 11:47 | 100 | 282.82 |
| 03/30/2026 11:47 | 100 | 282.84 |
| 03/30/2026 11:47 | 1 | 282.87 |
| 03/30/2026 11:47 | 100 | 282.88 |
| 03/30/2026 11:47 | 50 | 282.89 |
| 03/30/2026 11:47 | 150 | 282.90 |
| 03/30/2026 11:47 | 100 | 282.94 |
| 03/30/2026 11:47 | 50 | 282.96 |
| 03/30/2026 11:47 | 15 | 282.97 |
| 03/30/2026 11:47 | 5 | 283.00 |
| 03/30/2026 11:47 | 50 | 283.00 |
| 03/30/2026 11:47 | 22 | 282.7103 |
| 03/30/2026 11:47 | 5 | 282.71036 |
| 03/30/2026 11:46 | 125 | 283.16 |
| 03/30/2026 11:46 | 1 | 282.9283 |
| 03/30/2026 11:46 | 1 | 283.0239 |
| 03/30/2026 11:46 | 10 | 283.12 |
| 03/30/2026 11:46 | 37 | 283.51 |
| 03/30/2026 11:46 | 3 | 283.32 |
| 03/30/2026 11:46 | 40 | 283.49 |
| 03/30/2026 11:46 | 2 | 283.31 |
| 03/30/2026 11:46 | 2 | 283.31 |
| 03/30/2026 11:46 | 20 | 283.28 |
| 03/30/2026 11:46 | 1 | 283.16 |
| 03/30/2026 11:46 | 1 | 283.16 |
| 03/30/2026 11:46 | 10 | 283.14 |
| 03/30/2026 11:46 | 6 | 283.14 |
| 03/30/2026 11:46 | 40 | 283.01 |
| 03/30/2026 11:46 | 6 | 283.065 |
| 03/30/2026 11:46 | 2 | 283.15 |
| 03/30/2026 11:46 | 2 | 283.04 |
| 03/30/2026 11:46 | 10 | 282.94 |
| 03/30/2026 11:46 | 30 | 282.95 |
| 03/30/2026 11:46 | 12 | 283.14 |
| 03/30/2026 11:46 | 4 | 283.14 |
| 03/30/2026 11:46 | 40 | 283.14 |
| 03/30/2026 11:46 | 2 | 283.12 |
| 03/30/2026 11:46 | 10 | 283.07 |
| 03/30/2026 11:46 | 2 | 283.07 |
| 03/30/2026 11:46 | 4 | 283.01 |
| 03/30/2026 11:46 | 12 | 283.01 |
| 03/30/2026 11:46 | 12 | 283.01 |
| 03/30/2026 11:46 | 1 | 283.15 |
| 03/30/2026 11:46 | 30 | 283.15 |
| 03/30/2026 11:46 | 10 | 283.15 |
| 03/30/2026 11:46 | 12 | 283.01 |
| 03/30/2026 11:46 | 10 | 283.14 |
| 03/30/2026 11:46 | 40 | 283.14 |
| 03/30/2026 11:46 | 30 | 283.14 |
| 03/30/2026 11:46 | 10 | 283.13 |
| 03/30/2026 11:46 | 1 | 282.95 |
| 03/30/2026 11:46 | 12 | 283.12 |
| 03/30/2026 11:46 | 40 | 283.13 |
| 03/30/2026 11:46 | 40 | 283.14 |
| 03/30/2026 11:46 | 20 | 283.14 |
| 03/30/2026 11:46 | 16 | 283.13 |
| 03/30/2026 11:46 | 2 | 282.95 |
| 03/30/2026 11:46 | 20 | 283.04 |
| 03/30/2026 11:46 | 40 | 283.04 |
| 03/30/2026 11:46 | 10 | 283.01 |
| 03/30/2026 11:46 | 40 | 283.01 |
| 03/30/2026 11:46 | 100 | 283.00 |
| 03/30/2026 11:46 | 1 | 283.00 |
| 03/30/2026 11:46 | 1 | 282.95 |
| 03/30/2026 11:46 | 32 | 282.95 |
| 03/30/2026 11:46 | 8 | 282.95 |
| 03/30/2026 11:46 | 1 | 282.95 |
| 03/30/2026 11:46 | 1 | 282.95 |
| 03/30/2026 11:46 | 1 | 282.95 |
| 03/30/2026 11:46 | 32 | 282.94 |
| 03/30/2026 11:46 | 42 | 282.94 |
| 03/30/2026 11:46 | 20 | 282.95 |
| 03/30/2026 11:46 | 40 | 282.95 |
| 03/30/2026 11:46 | 1 | 282.92 |
| 03/30/2026 11:46 | 1 | 283.00 |
| 03/30/2026 11:46 | 1 | 282.95 |
| 03/30/2026 11:46 | 4 | 282.95 |
| 03/30/2026 11:46 | 1 | 282.96 |
| 03/30/2026 11:46 | 10 | 282.95 |
| 03/30/2026 11:46 | 39 | 282.95 |
| 03/30/2026 11:46 | 2 | 282.95 |
| 03/30/2026 11:46 | 2 | 282.95 |
| 03/30/2026 11:46 | 1 | 282.94 |
| 03/30/2026 11:46 | 40 | 282.95 |
| 03/30/2026 11:46 | 1 | 282.94 |
| 03/30/2026 11:46 | 3 | 282.93 |
| 03/30/2026 11:46 | 1 | 282.93 |
| 03/30/2026 11:46 | 21 | 282.95 |
| 03/30/2026 11:46 | 81 | 282.95 |
| 03/30/2026 11:46 | 1 | 282.91 |
| 03/30/2026 11:46 | 40 | 282.95 |
| 03/30/2026 11:46 | 1 | 282.90 |
| 03/30/2026 11:46 | 1 | 282.89 |
| 03/30/2026 11:46 | 40 | 282.2244 |
| 03/30/2026 11:46 | 32 | 282.70 |
| 03/30/2026 11:46 | 10 | 282.76 |
| 03/30/2026 11:46 | 4 | 282.7034 |
| 03/30/2026 11:46 | 2 | 282.2231 |
| 03/30/2026 11:46 | 14 | 282.85 |
| 03/30/2026 11:46 | 2 | 282.70 |
| 03/30/2026 11:46 | 1 | 282.88 |
| 03/30/2026 11:46 | 0 | 282.9488 |
| 03/30/2026 11:46 | 40 | 282.2221 |
| 03/30/2026 11:46 | 0 | 282.45 |
| 03/30/2026 11:46 | 2 | 282.90 |
| 03/30/2026 11:46 | 1 | 282.70 |
| 03/30/2026 11:46 | 28 | 282.70 |
| 03/30/2026 11:46 | 31 | 282.70 |
| 03/30/2026 11:46 | 14 | 282.70 |
| 03/30/2026 11:46 | 1 | 282.70 |
| 03/30/2026 11:46 | 50 | 282.71 |
| 03/30/2026 11:46 | 39 | 282.90 |
| 03/30/2026 11:46 | 1 | 282.89 |
| 03/30/2026 11:46 | 64 | 282.70 |
| 03/30/2026 11:46 | 40 | 282.70 |
| 03/30/2026 11:46 | 99 | 282.70 |
| 03/30/2026 11:46 | 40 | 282.95 |
| 03/30/2026 11:46 | 5 | 282.70 |
| 03/30/2026 11:46 | 1 | 282.70 |
| 03/30/2026 11:46 | 1 | 282.70 |
| 03/30/2026 11:46 | 1 | 282.70 |
| 03/30/2026 11:46 | 1 | 282.90 |
| 03/30/2026 11:46 | 20 | 282.7125 |
| 03/30/2026 11:46 | 25 | 282.4501 |
| 03/30/2026 11:46 | 20 | 282.78 |
| 03/30/2026 11:46 | 16 | 282.70 |
| 03/30/2026 11:46 | 1 | 282.677 |
| 03/30/2026 11:46 | 28 | 282.71 |
| 03/30/2026 11:46 | 72 | 282.86 |
| 03/30/2026 11:46 | 9 | 282.46 |
| 03/30/2026 11:46 | 1 | 282.5882 |
| 03/30/2026 11:46 | 25 | 282.70 |
| 03/30/2026 11:46 | 10 | 282.70 |
| 03/30/2026 11:46 | 77 | 282.70 |
| 03/30/2026 11:46 | 2 | 282.70 |
| 03/30/2026 11:46 | 3 | 282.70 |
| 03/30/2026 11:46 | 3 | 282.70 |
| 03/30/2026 11:46 | 11 | 282.5718 |
| 03/30/2026 11:46 | 6 | 282.67 |
| 03/30/2026 11:46 | 5 | 282.575 |
| 03/30/2026 11:46 | 3 | 282.63 |
| 03/30/2026 11:46 | 2 | 282.70 |
| 03/30/2026 11:46 | 2 | 282.70 |
| 03/30/2026 11:46 | 2 | 282.70 |
| 03/30/2026 11:46 | 11 | 282.70 |
| 03/30/2026 11:46 | 1 | 282.70 |
| 03/30/2026 11:46 | 50 | 282.70 |
| 03/30/2026 11:46 | 40 | 282.70 |
| 03/30/2026 11:46 | 3 | 282.5779 |
| 03/30/2026 11:46 | 100 | 282.70 |
| 03/30/2026 11:46 | 1 | 282.70 |
| 03/30/2026 11:46 | 80 | 282.5757 |
| 03/30/2026 11:46 | 1 | 282.92 |
| 03/30/2026 11:46 | 20 | 282.6731 |
| 03/30/2026 11:46 | 12 | 282.63 |
| 03/30/2026 11:46 | 1 | 282.66 |
| 03/30/2026 11:46 | 19 | 282.94 |
| 03/30/2026 11:46 | 1 | 282.93 |
| 03/30/2026 11:46 | 20 | 282.90 |
| 03/30/2026 11:46 | 100 | 282.70 |
| 03/30/2026 11:46 | 5 | 282.8651 |
| 03/30/2026 11:46 | 1 | 282.92 |
| 03/30/2026 11:46 | 11 | 282.5727 |
| 03/30/2026 11:46 | 34 | 282.70 |
| 03/30/2026 11:46 | 0 | 282.8869 |
| 03/30/2026 11:46 | 20 | 282.70 |
| 03/30/2026 11:46 | 100 | 282.5391 |
| 03/30/2026 11:46 | 4 | 283.0598 |
| 03/30/2026 11:46 | 25 | 282.45 |
| 03/30/2026 11:46 | 24 | 282.45 |
| 03/30/2026 11:46 | 1 | 282.59 |
| 03/30/2026 11:46 | 1 | 282.86 |
| 03/30/2026 11:46 | 5 | 282.71 |
| 03/30/2026 11:46 | 5 | 282.70 |
| 03/30/2026 11:46 | 15 | 282.70 |
| 03/30/2026 11:46 | 11 | 282.5607 |
| 03/30/2026 11:46 | 80 | 282.60 |
| 03/30/2026 11:46 | 10 | 282.94 |
| 03/30/2026 11:46 | 100 | 282.85 |
| 03/30/2026 11:46 | 20 | 282.7543 |
| 03/30/2026 11:46 | 19 | 282.79 |
| 03/30/2026 11:46 | 1 | 282.79 |
| 03/30/2026 11:46 | 5 | 282.77 |
| 03/30/2026 11:46 | 15 | 282.74 |
| 03/30/2026 11:46 | 200 | 282.70 |
| 03/30/2026 11:46 | 40 | 282.70 |
| 03/30/2026 11:46 | 40 | 282.6977 |
| 03/30/2026 11:46 | 40 | 282.1559 |
| 03/30/2026 11:46 | 1 | 282.95 |
| 03/30/2026 11:46 | 0 | 282.9488 |
| 03/30/2026 11:46 | 15 | 282.77 |
| 03/30/2026 11:46 | 15 | 282.76 |
| 03/30/2026 11:46 | 5 | 282.79 |
| 03/30/2026 11:46 | 1 | 282.81 |
| 03/30/2026 11:46 | 5 | 282.77 |
| 03/30/2026 11:46 | 1 | 282.79 |
| 03/30/2026 11:46 | 15 | 282.79 |
| 03/30/2026 11:46 | 100 | 282.64 |
| 03/30/2026 11:46 | 1 | 283.1894 |
| 03/30/2026 11:46 | 9 | 282.94 |
| 03/30/2026 11:46 | 70 | 282.94 |
| 03/30/2026 11:46 | 40 | 282.94 |
| 03/30/2026 11:46 | 1 | 282.94 |
| 03/30/2026 11:46 | 40 | 282.5093 |
| 03/30/2026 11:46 | 26 | 282.4932 |
| 03/30/2026 11:46 | 1000 | 282.46 |
| 03/30/2026 11:46 | 25 | 282.46 |
| 03/30/2026 11:46 | 1 | 282.46 |
| 03/30/2026 11:46 | 3 | 282.9565 |
| 03/30/2026 11:46 | 30 | 282.94 |
| 03/30/2026 11:46 | 70 | 282.94 |
| 03/30/2026 11:46 | 1 | 282.94 |
| 03/30/2026 11:46 | 13 | 282.89 |
| 03/30/2026 11:46 | 5 | 282.87 |
| 03/30/2026 11:46 | 1 | 282.79 |
| 03/30/2026 11:46 | 35 | 282.4607 |
| 03/30/2026 11:46 | 1000 | 282.46 |
| 03/30/2026 11:46 | 5 | 282.60 |
| 03/30/2026 11:46 | 40 | 282.46 |
| 03/30/2026 11:46 | 2 | 282.46 |
| 03/30/2026 11:46 | 2 | 282.46 |
| 03/30/2026 11:46 | 1 | 282.46 |
| 03/30/2026 11:46 | 12 | 282.47 |
| 03/30/2026 11:46 | 16 | 282.505 |
| 03/30/2026 11:46 | 3 | 282.47 |
| 03/30/2026 11:46 | 40 | 282.46 |
| 03/30/2026 11:46 | 5 | 282.95 |
| 03/30/2026 11:46 | 0 | 282.46 |
| 03/30/2026 11:46 | 10 | 282.46 |
| 03/30/2026 11:46 | 4 | 282.6237 |
| 03/30/2026 11:46 | 1 | 282.46 |
| 03/30/2026 11:46 | 2 | 282.46 |
| 03/30/2026 11:46 | 50 | 282.705 |
| 03/30/2026 11:45 | 5 | 282.79 |
| 03/30/2026 11:45 | 1 | 282.78 |
| 03/30/2026 11:45 | 5 | 282.80 |
| 03/30/2026 11:45 | 5 | 282.79 |
| 03/30/2026 11:45 | 4 | 282.9726 |
| 03/30/2026 11:45 | 21 | 282.5293 |
| 03/30/2026 11:45 | 200 | 282.95 |
| 03/30/2026 11:45 | 1 | 282.83 |
| 03/30/2026 11:45 | 1 | 282.91 |
| 03/30/2026 11:45 | 33 | 282.94 |
| 03/30/2026 11:45 | 16 | 282.94 |
| 03/30/2026 11:45 | 5 | 282.92 |
| 03/30/2026 11:45 | 3 | 282.92 |
| 03/30/2026 11:45 | 15 | 282.84 |
| 03/30/2026 11:45 | 1 | 282.79 |
| 03/30/2026 11:45 | 200 | 282.09 |
| 03/30/2026 11:45 | 100 | 282.607 |
| 03/30/2026 11:45 | 5 | 282.6035 |
| 03/30/2026 11:45 | 10 | 282.61 |
| 03/30/2026 11:45 | 1 | 282.61 |
| 03/30/2026 11:45 | 2 | 282.52 |
| 03/30/2026 11:45 | 22 | 283.3785 |
| 03/30/2026 11:45 | 5 | 283.378458 |
| 03/30/2026 11:45 | 5 | 282.75 |
| 03/30/2026 11:45 | 5 | 282.605 |
| 03/30/2026 11:45 | 5 | 282.6375 |
| 03/30/2026 11:45 | 40 | 282.92 |
| 03/30/2026 11:45 | 22 | 282.92 |
| 03/30/2026 11:45 | 2 | 282.90 |
| 03/30/2026 11:45 | 1 | 282.73 |
| 03/30/2026 11:45 | 15 | 282.72 |
| 03/30/2026 11:45 | 1 | 282.61 |
| 03/30/2026 11:45 | 1 | 282.592 |
| 03/30/2026 11:45 | 40 | 282.61 |
| 03/30/2026 11:45 | 100 | 282.61 |
| 03/30/2026 11:45 | 40 | 282.61 |
| 03/30/2026 11:45 | 150 | 282.61 |
| 03/30/2026 11:45 | 1 | 282.61 |
| 03/30/2026 11:45 | 12 | 282.61 |
| 03/30/2026 11:45 | 25 | 282.61 |
| 03/30/2026 11:45 | 5 | 282.61 |
| 03/30/2026 11:45 | 2 | 283.4479 |
| 03/30/2026 11:45 | 5 | 282.61 |
| 03/30/2026 11:45 | 1 | 283.2064 |
| 03/30/2026 11:45 | 40 | 282.555 |
| 03/30/2026 11:45 | 16 | 282.71 |
| 03/30/2026 11:45 | 1 | 282.845 |
| 03/30/2026 11:45 | 1 | 282.86 |
| 03/30/2026 11:45 | 1 | 282.905 |
| 03/30/2026 11:45 | 1 | 282.5751 |
| 03/30/2026 11:45 | 1 | 282.845 |
| 03/30/2026 11:45 | 16 | 283.441 |
| 03/30/2026 11:45 | 404 | 282.44 |
| 03/30/2026 11:45 | 40 | 282.875 |
| 03/30/2026 11:45 | 60 | 282.84 |
| 03/30/2026 11:45 | 14 | 282.62 |
| 03/30/2026 11:45 | 15 | 282.62 |
| 03/30/2026 11:45 | 1 | 282.68 |
| 03/30/2026 11:45 | 10 | 282.70 |
| 03/30/2026 11:45 | 226 | 282.07 |
| 03/30/2026 11:45 | 40 | 282.605 |
| 03/30/2026 11:45 | 1 | 282.70 |
| 03/30/2026 11:45 | 3 | 283.055 |
| 03/30/2026 11:45 | 4 | 282.96 |
| 03/30/2026 11:45 | 1 | 282.97 |
| 03/30/2026 11:45 | 40 | 282.97 |
| 03/30/2026 11:45 | 74 | 282.97 |
| 03/30/2026 11:45 | 40 | 282.97 |
| 03/30/2026 11:45 | 40 | 282.97 |
| 03/30/2026 11:45 | 40 | 282.97 |
| 03/30/2026 11:45 | 40 | 282.97 |
| 03/30/2026 11:45 | 1 | 283.00 |
| 03/30/2026 11:45 | 5 | 282.97 |
| 03/30/2026 11:45 | 7 | 283.00 |
| 03/30/2026 11:45 | 0 | 283.14 |
| 03/30/2026 11:45 | 4 | 283.10 |
| 03/30/2026 11:45 | 4 | 283.14 |
| 03/30/2026 11:45 | 4 | 283.14 |
| 03/30/2026 11:45 | 5 | 283.11 |
| 03/30/2026 11:45 | 5 | 283.6769 |
| 03/30/2026 11:45 | 3 | 283.61 |
| 03/30/2026 11:45 | 12 | 283.677 |
| 03/30/2026 11:45 | 13 | 283.6749 |
| 03/30/2026 11:45 | 8 | 281.9896 |
| 03/30/2026 11:45 | 5 | 283.3672 |
| 03/30/2026 11:45 | 1 | 282.5574 |
| 03/30/2026 11:45 | 2 | 283.19 |
| 03/30/2026 11:45 | 40 | 283.335 |
| 03/30/2026 11:45 | 3 | 283.335 |
| 03/30/2026 11:45 | 2 | 283.16 |
| 03/30/2026 11:45 | 125 | 283.33 |
| 03/30/2026 11:45 | 95 | 283.335 |
| 03/30/2026 11:45 | 4 | 283.6937 |
| 03/30/2026 11:45 | 37 | 283.335 |
| 03/30/2026 11:45 | 1 | 283.335 |
| 03/30/2026 11:45 | 75 | 283.25 |
| 03/30/2026 11:45 | 40 | 283.6819 |
| 03/30/2026 11:45 | 1 | 283.335 |
| 03/30/2026 11:45 | 9 | 282.97 |
| 03/30/2026 11:45 | 99 | 283.60 |
| 03/30/2026 11:45 | 1 | 283.335 |
| 03/30/2026 11:45 | 40 | 283.335 |
| 03/30/2026 11:45 | 32 | 283.45 |
| 03/30/2026 11:45 | 1 | 283.27 |
| 03/30/2026 11:45 | 40 | 283.335 |
| 03/30/2026 11:45 | 40 | 283.335 |
| 03/30/2026 11:45 | 1 | 283.31 |
| 03/30/2026 11:45 | 1 | 283.33 |
| 03/30/2026 11:45 | 10 | 283.35 |
| 03/30/2026 11:45 | 10 | 283.50 |
| 03/30/2026 11:45 | 40 | 283.50 |
| 03/30/2026 11:45 | 120 | 283.50 |
| 03/30/2026 11:45 | 40 | 283.50 |
| 03/30/2026 11:45 | 32 | 283.50 |
| 03/30/2026 11:45 | 8 | 283.50 |
| 03/30/2026 11:45 | 100 | 283.50 |
| 03/30/2026 11:45 | 1 | 283.51 |
| 03/30/2026 11:45 | 600 | 283.745 |
| 03/30/2026 11:45 | 500 | 283.88 |
| 03/30/2026 11:45 | 0 | 283.90 |
| 03/30/2026 11:45 | 1 | 283.90 |
| 03/30/2026 11:45 | 0 | 283.90 |
| 03/30/2026 11:45 | 40 | 282.5076 |
| 03/30/2026 11:45 | 5 | 283.615 |
| 03/30/2026 11:45 | 88 | 283.7275 |
| 03/30/2026 11:45 | 100 | 283.74 |
| 03/30/2026 11:45 | 3 | 283.61 |
| 03/30/2026 11:45 | 75 | 283.70 |
| 03/30/2026 11:45 | 5 | 283.62 |
| 03/30/2026 11:45 | 100 | 283.745 |
| 03/30/2026 11:45 | 100 | 283.745 |
| 03/30/2026 11:45 | 100 | 283.75 |
| 03/30/2026 11:45 | 2 | 283.63 |
| 03/30/2026 11:45 | 100 | 283.745 |
| 03/30/2026 11:45 | 1 | 283.745 |
| 03/30/2026 11:45 | 50 | 283.75 |
| 03/30/2026 11:45 | 63 | 283.745 |
| 03/30/2026 11:45 | 63 | 283.745 |
| 03/30/2026 11:45 | 63 | 283.745 |
| 03/30/2026 11:45 | 99 | 283.745 |
| 03/30/2026 11:45 | 63 | 283.745 |
| 03/30/2026 11:45 | 63 | 283.745 |
| 03/30/2026 11:45 | 1 | 283.65 |
| 03/30/2026 11:45 | 63 | 283.745 |
| 03/30/2026 11:45 | 20 | 283.7175 |
| 03/30/2026 11:45 | 125 | 283.69 |
| 03/30/2026 11:45 | 125 | 283.70 |
| 03/30/2026 11:45 | 125 | 283.70 |
| 03/30/2026 11:45 | 100 | 283.745 |
| 03/30/2026 11:45 | 61 | 283.745 |
| 03/30/2026 11:45 | 1 | 283.745 |
| 03/30/2026 11:45 | 1 | 283.745 |
| 03/30/2026 11:45 | 76 | 283.745 |
| 03/30/2026 11:45 | 125 | 283.74 |
| 03/30/2026 11:45 | 15 | 283.745 |
| 03/30/2026 11:45 | 100 | 283.745 |
| 03/30/2026 11:45 | 2 | 283.745 |
| 03/30/2026 11:45 | 4 | 283.7065 |
| 03/30/2026 11:45 | 1 | 282.4298 |
| 03/30/2026 11:45 | 140 | 283.70 |
| 03/30/2026 11:44 | 1 | 283.0666 |
| 03/30/2026 11:44 | 6 | 283.63 |
| 03/30/2026 11:44 | 40 | 283.63 |
| 03/30/2026 11:44 | 5 | 283.6591 |
| 03/30/2026 11:44 | 1 | 283.62 |
| 03/30/2026 11:44 | 40 | 283.625 |
| 03/30/2026 11:44 | 4 | 283.625 |
| 03/30/2026 11:44 | 1 | 283.66 |
| 03/30/2026 11:44 | 1 | 283.1026 |
| 03/30/2026 11:44 | 1 | 283.612 |
| 03/30/2026 11:44 | 190 | 283.625 |
| 03/30/2026 11:44 | 1 | 283.625 |
| 03/30/2026 11:44 | 2 | 283.625 |
| 03/30/2026 11:44 | 1 | 283.6506 |
| 03/30/2026 11:44 | 2 | 283.86 |
| 03/30/2026 11:44 | 3 | 283.0592 |
| 03/30/2026 11:44 | 8 | 283.705 |
| 03/30/2026 11:44 | 70 | 283.57 |
| 03/30/2026 11:44 | 10 | 283.57 |