Large gap with delayed quotes
|
Last quote
05/26/2026
-
10:03:12
|
Bid
05/26/2026 -
10:03:27
|
Bid Volume |
Ask
05/26/2026 -
10:03:27
|
Ask Volume |
|---|---|---|---|---|
|
149.80
+2.80
(
+1.90% )
|
149.75
|
443 |
149.90
|
404 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 05/26/2026 10:02 | 77 | 149.85 |
| 05/26/2026 10:02 | 22 | 149.85 |
| 05/26/2026 10:02 | 33 | 149.85 |
| 05/26/2026 10:02 | 62 | 149.80 |
| 05/26/2026 10:02 | 13 | 149.80 |
| 05/26/2026 10:02 | 13 | 149.80 |
| 05/26/2026 10:02 | 34 | 149.80 |
| 05/26/2026 10:02 | 14 | 149.80 |
| 05/26/2026 10:02 | 47 | 149.75 |
| 05/26/2026 10:02 | 85 | 149.70 |
| 05/26/2026 10:02 | 8 | 149.70 |
| 05/26/2026 10:01 | 32 | 149.70 |
| 05/26/2026 10:01 | 95 | 149.70 |
| 05/26/2026 10:01 | 11 | 149.70 |
| 05/26/2026 10:01 | 66 | 149.70 |
| 05/26/2026 10:01 | 77 | 149.70 |
| 05/26/2026 10:01 | 47 | 149.70 |
| 05/26/2026 10:01 | 36 | 149.70 |
| 05/26/2026 10:01 | 36 | 149.70 |
| 05/26/2026 10:00 | 13 | 149.80 |
| 05/26/2026 10:00 | 18 | 149.70 |
| 05/26/2026 09:59 | 77 | 149.90 |
| 05/26/2026 09:59 | 29 | 149.85 |
| 05/26/2026 09:59 | 77 | 149.85 |
| 05/26/2026 09:58 | 60 | 149.90 |
| 05/26/2026 09:58 | 23 | 149.85 |
| 05/26/2026 09:58 | 59 | 149.85 |
| 05/26/2026 09:58 | 48 | 149.85 |
| 05/26/2026 09:58 | 4 | 150.00 |
| 05/26/2026 09:58 | 77 | 150.00 |
| 05/26/2026 09:58 | 161 | 150.00 |
| 05/26/2026 09:58 | 84 | 150.00 |
| 05/26/2026 09:58 | 95 | 150.00 |
| 05/26/2026 09:58 | 2 | 150.05 |
| 05/26/2026 09:57 | 30 | 150.00 |
| 05/26/2026 09:57 | 74 | 149.95 |
| 05/26/2026 09:57 | 59 | 149.95 |
| 05/26/2026 09:57 | 16 | 149.95 |
| 05/26/2026 09:56 | 92 | 149.85 |
| 05/26/2026 09:56 | 10 | 149.85 |
| 05/26/2026 09:56 | 54 | 149.80 |
| 05/26/2026 09:56 | 34 | 149.80 |
| 05/26/2026 09:56 | 31 | 149.80 |
| 05/26/2026 09:56 | 66 | 149.75 |
| 05/26/2026 09:56 | 75 | 149.75 |
| 05/26/2026 09:55 | 89 | 149.80 |
| 05/26/2026 09:54 | 15 | 149.80 |
| 05/26/2026 09:54 | 11 | 149.80 |
| 05/26/2026 09:54 | 77 | 149.80 |
| 05/26/2026 09:54 | 77 | 149.80 |
| 05/26/2026 09:53 | 45 | 149.90 |
| 05/26/2026 09:53 | 12 | 149.90 |
| 05/26/2026 09:53 | 11 | 149.90 |
| 05/26/2026 09:53 | 65 | 149.90 |
| 05/26/2026 09:53 | 19 | 149.90 |
| 05/26/2026 09:53 | 31 | 149.90 |
| 05/26/2026 09:53 | 59 | 149.90 |
| 05/26/2026 09:53 | 65 | 149.85 |
| 05/26/2026 09:53 | 16 | 149.85 |
| 05/26/2026 09:53 | 11 | 149.85 |
| 05/26/2026 09:53 | 24 | 149.80 |
| 05/26/2026 09:51 | 74 | 149.80 |
| 05/26/2026 09:51 | 66 | 149.80 |
| 05/26/2026 09:51 | 14 | 149.80 |
| 05/26/2026 09:51 | 63 | 149.80 |
| 05/26/2026 09:51 | 77 | 149.80 |
| 05/26/2026 09:51 | 66 | 149.85 |
| 05/26/2026 09:51 | 74 | 149.85 |
| 05/26/2026 09:51 | 9 | 149.85 |
| 05/26/2026 09:51 | 11 | 149.95 |
| 05/26/2026 09:50 | 77 | 150.00 |
| 05/26/2026 09:50 | 74 | 149.95 |
| 05/26/2026 09:50 | 74 | 149.95 |
| 05/26/2026 09:50 | 12 | 149.95 |
| 05/26/2026 09:50 | 48 | 149.95 |
| 05/26/2026 09:50 | 77 | 150.00 |
| 05/26/2026 09:50 | 80 | 150.00 |
| 05/26/2026 09:50 | 25 | 150.05 |
| 05/26/2026 09:50 | 43 | 150.00 |
| 05/26/2026 09:50 | 50 | 150.00 |
| 05/26/2026 09:50 | 118 | 150.05 |
| 05/26/2026 09:50 | 58 | 150.05 |
| 05/26/2026 09:50 | 11 | 150.05 |
| 05/26/2026 09:50 | 74 | 150.05 |
| 05/26/2026 09:50 | 66 | 150.05 |
| 05/26/2026 09:50 | 80 | 150.05 |
| 05/26/2026 09:50 | 44 | 150.10 |
| 05/26/2026 09:50 | 66 | 150.15 |
| 05/26/2026 09:50 | 90 | 150.15 |
| 05/26/2026 09:50 | 66 | 150.30 |
| 05/26/2026 09:50 | 77 | 150.30 |
| 05/26/2026 09:50 | 82 | 150.30 |
| 05/26/2026 09:50 | 66 | 150.25 |
| 05/26/2026 09:50 | 66 | 150.30 |
| 05/26/2026 09:50 | 77 | 150.30 |
| 05/26/2026 09:50 | 13 | 150.30 |
| 05/26/2026 09:50 | 53 | 150.20 |
| 05/26/2026 09:50 | 11 | 150.20 |
| 05/26/2026 09:50 | 1 | 150.20 |
| 05/26/2026 09:50 | 80 | 150.20 |
| 05/26/2026 09:50 | 66 | 150.20 |
| 05/26/2026 09:50 | 80 | 150.20 |
| 05/26/2026 09:49 | 45 | 150.20 |
| 05/26/2026 09:49 | 66 | 150.20 |
| 05/26/2026 09:49 | 5 | 150.35 |
| 05/26/2026 09:49 | 12 | 150.35 |
| 05/26/2026 09:49 | 12 | 150.40 |
| 05/26/2026 09:48 | 50 | 150.50 |
| 05/26/2026 09:48 | 11 | 150.50 |
| 05/26/2026 09:48 | 4 | 150.45 |
| 05/26/2026 09:47 | 6 | 150.45 |
| 05/26/2026 09:47 | 23 | 150.35 |
| 05/26/2026 09:47 | 12 | 150.35 |
| 05/26/2026 09:47 | 44 | 150.40 |
| 05/26/2026 09:47 | 1 | 150.40 |
| 05/26/2026 09:47 | 2 | 150.45 |
| 05/26/2026 09:47 | 3 | 150.45 |
| 05/26/2026 09:46 | 11 | 150.45 |
| 05/26/2026 09:46 | 17 | 150.45 |
| 05/26/2026 09:46 | 86 | 150.40 |
| 05/26/2026 09:46 | 11 | 150.35 |
| 05/26/2026 09:46 | 86 | 150.25 |
| 05/26/2026 09:46 | 4 | 150.20 |
| 05/26/2026 09:46 | 17 | 150.20 |
| 05/26/2026 09:46 | 18 | 150.10 |
| 05/26/2026 09:45 | 88 | 150.05 |
| 05/26/2026 09:45 | 18 | 150.05 |
| 05/26/2026 09:45 | 119 | 150.00 |
| 05/26/2026 09:45 | 29 | 150.00 |
| 05/26/2026 09:45 | 19 | 150.00 |
| 05/26/2026 09:45 | 36 | 149.95 |
| 05/26/2026 09:45 | 12 | 149.95 |
| 05/26/2026 09:45 | 24 | 149.95 |
| 05/26/2026 09:45 | 67 | 149.95 |
| 05/26/2026 09:44 | 1 | 149.95 |
| 05/26/2026 09:44 | 1 | 149.95 |
| 05/26/2026 09:44 | 64 | 149.85 |
| 05/26/2026 09:44 | 77 | 149.85 |
| 05/26/2026 09:44 | 54 | 149.85 |
| 05/26/2026 09:44 | 81 | 149.85 |
| 05/26/2026 09:44 | 74 | 149.90 |
| 05/26/2026 09:44 | 12 | 149.90 |
| 05/26/2026 09:44 | 119 | 149.90 |
| 05/26/2026 09:44 | 48 | 149.90 |
| 05/26/2026 09:44 | 75 | 149.90 |
| 05/26/2026 09:44 | 63 | 149.90 |
| 05/26/2026 09:44 | 54 | 149.90 |
| 05/26/2026 09:44 | 77 | 149.90 |
| 05/26/2026 09:44 | 2 | 149.95 |
| 05/26/2026 09:44 | 75 | 149.95 |
| 05/26/2026 09:44 | 31 | 149.95 |
| 05/26/2026 09:44 | 80 | 149.95 |
| 05/26/2026 09:44 | 77 | 149.95 |
| 05/26/2026 09:44 | 24 | 149.90 |
| 05/26/2026 09:44 | 57 | 149.90 |
| 05/26/2026 09:43 | 12 | 149.90 |
| 05/26/2026 09:43 | 75 | 149.90 |
| 05/26/2026 09:43 | 3 | 149.95 |
| 05/26/2026 09:43 | 11 | 149.95 |
| 05/26/2026 09:43 | 65 | 149.95 |
| 05/26/2026 09:43 | 79 | 150.00 |
| 05/26/2026 09:43 | 1 | 150.00 |
| 05/26/2026 09:43 | 1 | 150.00 |
| 05/26/2026 09:43 | 1 | 150.00 |
| 05/26/2026 09:42 | 50 | 150.15 |
| 05/26/2026 09:42 | 5 | 150.10 |
| 05/26/2026 09:42 | 38 | 150.15 |
| 05/26/2026 09:42 | 1 | 150.15 |
| 05/26/2026 09:42 | 12 | 150.15 |
| 05/26/2026 09:42 | 74 | 150.15 |
| 05/26/2026 09:42 | 54 | 150.15 |
| 05/26/2026 09:42 | 77 | 150.15 |
| 05/26/2026 09:42 | 90 | 150.15 |
| 05/26/2026 09:42 | 2 | 150.25 |
| 05/26/2026 09:42 | 54 | 150.30 |
| 05/26/2026 09:42 | 200 | 150.20 |
| 05/26/2026 09:42 | 103 | 150.20 |
| 05/26/2026 09:41 | 77 | 150.15 |
| 05/26/2026 09:41 | 2 | 150.15 |
| 05/26/2026 09:41 | 2 | 150.15 |
| 05/26/2026 09:41 | 1 | 150.15 |
| 05/26/2026 09:40 | 75 | 150.20 |
| 05/26/2026 09:40 | 7 | 150.20 |
| 05/26/2026 09:40 | 180 | 150.20 |
| 05/26/2026 09:40 | 3 | 150.20 |
| 05/26/2026 09:40 | 132 | 150.20 |
| 05/26/2026 09:40 | 31 | 150.15 |
| 05/26/2026 09:40 | 11 | 150.15 |
| 05/26/2026 09:40 | 19 | 150.15 |
| 05/26/2026 09:40 | 86 | 150.10 |
| 05/26/2026 09:40 | 68 | 150.05 |
| 05/26/2026 09:40 | 2 | 150.05 |
| 05/26/2026 09:39 | 51 | 149.95 |
| 05/26/2026 09:39 | 2 | 149.85 |
| 05/26/2026 09:39 | 76 | 149.85 |
| 05/26/2026 09:39 | 27 | 149.95 |
| 05/26/2026 09:39 | 77 | 149.95 |
| 05/26/2026 09:39 | 150 | 149.95 |
| 05/26/2026 09:39 | 1 | 150.00 |
| 05/26/2026 09:39 | 2 | 150.00 |
| 05/26/2026 09:38 | 48 | 150.00 |
| 05/26/2026 09:38 | 55 | 150.00 |
| 05/26/2026 09:38 | 80 | 150.00 |
| 05/26/2026 09:38 | 25 | 150.00 |
| 05/26/2026 09:38 | 23 | 149.90 |
| 05/26/2026 09:38 | 4 | 149.90 |
| 05/26/2026 09:38 | 7 | 149.90 |
| 05/26/2026 09:38 | 17 | 149.90 |
| 05/26/2026 09:38 | 11 | 149.75 |
| 05/26/2026 09:37 | 35 | 149.70 |
| 05/26/2026 09:37 | 61 | 149.65 |
| 05/26/2026 09:37 | 80 | 149.65 |
| 05/26/2026 09:37 | 95 | 149.65 |
| 05/26/2026 09:37 | 95 | 149.60 |
| 05/26/2026 09:37 | 95 | 149.60 |
| 05/26/2026 09:37 | 20 | 149.60 |
| 05/26/2026 09:37 | 12 | 149.55 |
| 05/26/2026 09:37 | 33 | 149.50 |
| 05/26/2026 09:37 | 31 | 149.50 |
| 05/26/2026 09:37 | 58 | 149.50 |
| 05/26/2026 09:37 | 79 | 149.50 |
| 05/26/2026 09:36 | 1 | 149.40 |
| 05/26/2026 09:36 | 1 | 149.40 |
| 05/26/2026 09:36 | 2 | 149.40 |
| 05/26/2026 09:35 | 82 | 149.45 |
| 05/26/2026 09:35 | 18 | 149.45 |
| 05/26/2026 09:35 | 27 | 149.45 |
| 05/26/2026 09:35 | 24 | 149.40 |
| 05/26/2026 09:35 | 77 | 149.40 |
| 05/26/2026 09:35 | 80 | 149.40 |
| 05/26/2026 09:35 | 74 | 149.45 |
| 05/26/2026 09:35 | 77 | 149.45 |
| 05/26/2026 09:35 | 49 | 149.45 |
| 05/26/2026 09:35 | 66 | 149.45 |
| 05/26/2026 09:35 | 56 | 149.45 |
| 05/26/2026 09:35 | 77 | 149.45 |
| 05/26/2026 09:35 | 12 | 149.45 |
| 05/26/2026 09:35 | 61 | 149.45 |
| 05/26/2026 09:35 | 5 | 149.50 |
| 05/26/2026 09:35 | 11 | 149.50 |
| 05/26/2026 09:35 | 4 | 149.45 |
| 05/26/2026 09:35 | 1 | 149.55 |
| 05/26/2026 09:35 | 1 | 149.55 |
| 05/26/2026 09:35 | 2 | 149.55 |
| 05/26/2026 09:35 | 33 | 149.65 |
| 05/26/2026 09:34 | 1 | 149.60 |
| 05/26/2026 09:34 | 1 | 149.60 |
| 05/26/2026 09:34 | 18 | 149.60 |
| 05/26/2026 09:34 | 11 | 149.60 |
| 05/26/2026 09:34 | 2 | 149.60 |
| 05/26/2026 09:34 | 80 | 149.60 |
| 05/26/2026 09:34 | 12 | 149.60 |
| 05/26/2026 09:34 | 3 | 149.60 |
| 05/26/2026 09:34 | 2 | 149.55 |
| 05/26/2026 09:34 | 1 | 149.55 |
| 05/26/2026 09:33 | 250 | 149.60 |
| 05/26/2026 09:33 | 20 | 149.60 |
| 05/26/2026 09:33 | 34 | 149.60 |
| 05/26/2026 09:33 | 77 | 149.50 |
| 05/26/2026 09:33 | 75 | 149.50 |
| 05/26/2026 09:33 | 48 | 149.45 |
| 05/26/2026 09:33 | 2 | 149.45 |
| 05/26/2026 09:32 | 11 | 149.45 |
| 05/26/2026 09:32 | 17 | 149.45 |
| 05/26/2026 09:32 | 45 | 149.45 |
| 05/26/2026 09:32 | 78 | 149.45 |
| 05/26/2026 09:32 | 44 | 149.65 |
| 05/26/2026 09:32 | 3 | 149.65 |
| 05/26/2026 09:32 | 2 | 149.65 |
| 05/26/2026 09:32 | 29 | 149.70 |
| 05/26/2026 09:32 | 67 | 149.70 |
| 05/26/2026 09:32 | 45 | 149.70 |
| 05/26/2026 09:32 | 47 | 149.65 |
| 05/26/2026 09:32 | 8 | 149.60 |
| 05/26/2026 09:32 | 14 | 149.60 |
| 05/26/2026 09:32 | 56 | 149.60 |
| 05/26/2026 09:32 | 74 | 149.55 |
| 05/26/2026 09:32 | 41 | 149.50 |
| 05/26/2026 09:32 | 98 | 149.50 |
| 05/26/2026 09:31 | 11 | 149.45 |
| 05/26/2026 09:31 | 14 | 149.45 |
| 05/26/2026 09:31 | 11 | 149.50 |
| 05/26/2026 09:31 | 29 | 149.50 |
| 05/26/2026 09:31 | 35 | 149.50 |
| 05/26/2026 09:31 | 79 | 149.50 |
| 05/26/2026 09:31 | 2 | 149.65 |
| 05/26/2026 09:31 | 2 | 149.65 |
| 05/26/2026 09:30 | 13 | 149.75 |
| 05/26/2026 09:30 | 1 | 149.65 |
| 05/26/2026 09:30 | 76 | 149.60 |
| 05/26/2026 09:30 | 77 | 149.60 |
| 05/26/2026 09:30 | 12 | 149.65 |
| 05/26/2026 09:30 | 3 | 149.65 |
| 05/26/2026 09:30 | 77 | 149.80 |
| 05/26/2026 09:30 | 3 | 149.80 |
| 05/26/2026 09:30 | 9 | 149.80 |
| 05/26/2026 09:30 | 1 | 149.85 |
| 05/26/2026 09:30 | 1 | 149.85 |
| 05/26/2026 09:30 | 71 | 149.85 |
| 05/26/2026 09:30 | 31 | 149.80 |
| 05/26/2026 09:30 | 2 | 149.80 |
| 05/26/2026 09:30 | 3 | 149.90 |
| 05/26/2026 09:29 | 2 | 149.85 |
| 05/26/2026 09:29 | 12 | 149.85 |
| 05/26/2026 09:29 | 78 | 149.90 |
| 05/26/2026 09:29 | 2 | 149.85 |
| 05/26/2026 09:29 | 14 | 149.90 |
| 05/26/2026 09:29 | 74 | 149.85 |
| 05/26/2026 09:28 | 76 | 149.80 |
| 05/26/2026 09:28 | 11 | 149.90 |
| 05/26/2026 09:28 | 66 | 149.85 |
| 05/26/2026 09:28 | 73 | 149.85 |
| 05/26/2026 09:28 | 64 | 149.85 |
| 05/26/2026 09:28 | 51 | 149.90 |
| 05/26/2026 09:28 | 48 | 149.90 |
| 05/26/2026 09:28 | 11 | 149.95 |
| 05/26/2026 09:28 | 59 | 149.95 |
| 05/26/2026 09:28 | 12 | 149.95 |
| 05/26/2026 09:28 | 68 | 149.95 |
| 05/26/2026 09:28 | 75 | 150.00 |
| 05/26/2026 09:28 | 74 | 150.00 |
| 05/26/2026 09:28 | 11 | 150.05 |
| 05/26/2026 09:28 | 1 | 150.10 |
| 05/26/2026 09:28 | 1 | 150.10 |
| 05/26/2026 09:28 | 3 | 150.10 |
| 05/26/2026 09:27 | 1 | 150.05 |
| 05/26/2026 09:27 | 2 | 150.10 |
| 05/26/2026 09:26 | 58 | 150.05 |
| 05/26/2026 09:26 | 75 | 150.05 |
| 05/26/2026 09:26 | 66 | 150.05 |
| 05/26/2026 09:26 | 51 | 150.05 |
| 05/26/2026 09:26 | 10 | 150.00 |
| 05/26/2026 09:26 | 59 | 150.00 |
| 05/26/2026 09:26 | 76 | 150.00 |
| 05/26/2026 09:26 | 75 | 150.00 |
| 05/26/2026 09:26 | 51 | 150.15 |
| 05/26/2026 09:26 | 12 | 150.15 |
| 05/26/2026 09:26 | 78 | 150.15 |
| 05/26/2026 09:26 | 84 | 150.15 |
| 05/26/2026 09:26 | 2 | 150.25 |
| 05/26/2026 09:26 | 12 | 150.20 |
| 05/26/2026 09:26 | 77 | 150.25 |
| 05/26/2026 09:26 | 23 | 150.20 |
| 05/26/2026 09:26 | 75 | 150.20 |
| 05/26/2026 09:26 | 2 | 150.25 |
| 05/26/2026 09:25 | 11 | 150.45 |
| 05/26/2026 09:25 | 95 | 150.45 |
| 05/26/2026 09:25 | 66 | 150.45 |
| 05/26/2026 09:25 | 53 | 150.45 |
| 05/26/2026 09:25 | 79 | 150.45 |
| 05/26/2026 09:25 | 56 | 150.45 |
| 05/26/2026 09:25 | 11 | 150.45 |
| 05/26/2026 09:25 | 74 | 150.40 |
| 05/26/2026 09:25 | 60 | 150.40 |
| 05/26/2026 09:25 | 53 | 150.40 |
| 05/26/2026 09:25 | 12 | 150.40 |
| 05/26/2026 09:25 | 64 | 150.30 |
| 05/26/2026 09:25 | 68 | 150.30 |
| 05/26/2026 09:25 | 22 | 150.40 |
| 05/26/2026 09:25 | 74 | 150.40 |
| 05/26/2026 09:25 | 90 | 150.35 |
| 05/26/2026 09:25 | 90 | 150.30 |
| 05/26/2026 09:25 | 66 | 150.25 |
| 05/26/2026 09:25 | 34 | 150.25 |
| 05/26/2026 09:25 | 63 | 150.25 |
| 05/26/2026 09:25 | 56 | 150.25 |
| 05/26/2026 09:25 | 66 | 150.20 |
| 05/26/2026 09:25 | 78 | 150.15 |
| 05/26/2026 09:25 | 11 | 150.15 |
| 05/26/2026 09:25 | 2 | 150.20 |
| 05/26/2026 09:25 | 1 | 150.20 |
| 05/26/2026 09:24 | 52 | 150.20 |
| 05/26/2026 09:24 | 80 | 150.15 |
| 05/26/2026 09:24 | 64 | 150.20 |
| 05/26/2026 09:24 | 12 | 150.20 |
| 05/26/2026 09:24 | 80 | 150.20 |
| 05/26/2026 09:24 | 2 | 150.30 |
| 05/26/2026 09:24 | 14 | 150.25 |
| 05/26/2026 09:24 | 12 | 150.25 |
| 05/26/2026 09:24 | 75 | 150.25 |
| 05/26/2026 09:24 | 63 | 150.30 |
| 05/26/2026 09:24 | 75 | 150.30 |
| 05/26/2026 09:24 | 95 | 150.30 |
| 05/26/2026 09:24 | 1 | 150.30 |
| 05/26/2026 09:24 | 34 | 150.40 |
| 05/26/2026 09:24 | 32 | 150.30 |
| 05/26/2026 09:24 | 78 | 150.30 |
| 05/26/2026 09:24 | 1 | 150.30 |
| 05/26/2026 09:23 | 78 | 150.20 |
| 05/26/2026 09:23 | 65 | 150.20 |
| 05/26/2026 09:23 | 80 | 150.20 |
| 05/26/2026 09:23 | 69 | 150.20 |
| 05/26/2026 09:23 | 73 | 150.30 |
| 05/26/2026 09:23 | 27 | 150.30 |
| 05/26/2026 09:23 | 66 | 150.25 |
| 05/26/2026 09:23 | 76 | 150.25 |
| 05/26/2026 09:23 | 80 | 150.25 |
| 05/26/2026 09:23 | 11 | 150.25 |
| 05/26/2026 09:23 | 15 | 150.25 |
| 05/26/2026 09:23 | 54 | 150.25 |
| 05/26/2026 09:23 | 75 | 150.25 |
| 05/26/2026 09:23 | 42 | 150.25 |
| 05/26/2026 09:23 | 1 | 150.20 |
| 05/26/2026 09:23 | 2 | 150.20 |
| 05/26/2026 09:23 | 1698 | 150.20 |
| 05/26/2026 09:23 | 341 | 150.20 |
| 05/26/2026 09:22 | 2 | 150.15 |
| 05/26/2026 09:22 | 12 | 150.10 |
| 05/26/2026 09:22 | 3 | 150.15 |
| 05/26/2026 09:22 | 16 | 150.25 |
| 05/26/2026 09:22 | 9 | 150.15 |
| 05/26/2026 09:22 | 96 | 150.10 |
| 05/26/2026 09:22 | 3 | 150.05 |
| 05/26/2026 09:22 | 23 | 150.05 |
| 05/26/2026 09:22 | 92 | 150.00 |
| 05/26/2026 09:22 | 31 | 150.00 |
| 05/26/2026 09:22 | 69 | 149.95 |
| 05/26/2026 09:22 | 23 | 149.95 |
| 05/26/2026 09:22 | 1 | 149.95 |
| 05/26/2026 09:21 | 655 | 149.90 |
| 05/26/2026 09:21 | 100 | 149.90 |
| 05/26/2026 09:21 | 3 | 149.90 |
| 05/26/2026 09:21 | 97 | 149.90 |
| 05/26/2026 09:21 | 45 | 149.90 |
| 05/26/2026 09:21 | 19 | 149.90 |
| 05/26/2026 09:21 | 81 | 149.90 |
| 05/26/2026 09:21 | 40 | 149.85 |
| 05/26/2026 09:21 | 33 | 149.90 |
| 05/26/2026 09:21 | 34 | 149.90 |
| 05/26/2026 09:21 | 2 | 149.85 |
| 05/26/2026 09:21 | 16 | 149.85 |
| 05/26/2026 09:20 | 11 | 149.80 |
| 05/26/2026 09:20 | 11 | 149.90 |
| 05/26/2026 09:20 | 12 | 149.90 |
| 05/26/2026 09:20 | 2 | 150.00 |
| 05/26/2026 09:19 | 10 | 150.10 |
| 05/26/2026 09:19 | 66 | 150.10 |
| 05/26/2026 09:19 | 53 | 150.10 |
| 05/26/2026 09:19 | 80 | 150.10 |
| 05/26/2026 09:19 | 95 | 150.10 |
| 05/26/2026 09:19 | 12 | 150.10 |
| 05/26/2026 09:19 | 12 | 150.15 |
| 05/26/2026 09:19 | 55 | 150.20 |
| 05/26/2026 09:19 | 1 | 150.25 |
| 05/26/2026 09:19 | 6 | 150.25 |
| 05/26/2026 09:19 | 6 | 150.25 |
| 05/26/2026 09:19 | 64 | 150.25 |
| 05/26/2026 09:19 | 75 | 150.25 |
| 05/26/2026 09:19 | 45 | 150.25 |
| 05/26/2026 09:19 | 66 | 150.25 |
| 05/26/2026 09:19 | 2 | 150.25 |
| 05/26/2026 09:19 | 2 | 150.25 |
| 05/26/2026 09:18 | 89 | 150.25 |
| 05/26/2026 09:18 | 47 | 150.10 |
| 05/26/2026 09:17 | 95 | 150.00 |
| 05/26/2026 09:17 | 41 | 150.00 |
| 05/26/2026 09:17 | 74 | 150.00 |
| 05/26/2026 09:17 | 41 | 150.05 |
| 05/26/2026 09:17 | 73 | 150.05 |
| 05/26/2026 09:17 | 80 | 150.05 |
| 05/26/2026 09:17 | 11 | 150.10 |
| 05/26/2026 09:17 | 80 | 150.10 |
| 05/26/2026 09:17 | 73 | 150.15 |
| 05/26/2026 09:17 | 12 | 150.25 |
| 05/26/2026 09:17 | 128 | 150.25 |
| 05/26/2026 09:17 | 1 | 150.30 |
| 05/26/2026 09:17 | 12 | 150.30 |
| 05/26/2026 09:17 | 3 | 150.30 |
| 05/26/2026 09:17 | 11 | 150.30 |
| 05/26/2026 09:17 | 3 | 150.35 |
| 05/26/2026 09:16 | 60 | 150.40 |
| 05/26/2026 09:16 | 59 | 150.40 |
| 05/26/2026 09:16 | 41 | 150.40 |
| 05/26/2026 09:16 | 81 | 150.35 |
| 05/26/2026 09:16 | 2 | 150.25 |
| 05/26/2026 09:16 | 36 | 150.25 |
| 05/26/2026 09:16 | 12 | 150.25 |
| 05/26/2026 09:16 | 80 | 150.25 |
| 05/26/2026 09:16 | 77 | 150.30 |
| 05/26/2026 09:16 | 118 | 150.30 |
| 05/26/2026 09:15 | 95 | 150.45 |
| 05/26/2026 09:15 | 63 | 150.45 |
| 05/26/2026 09:15 | 37 | 150.45 |
| 05/26/2026 09:15 | 7 | 150.45 |
| 05/26/2026 09:15 | 37 | 150.35 |
| 05/26/2026 09:15 | 81 | 150.35 |
| 05/26/2026 09:15 | 28 | 150.45 |
| 05/26/2026 09:15 | 75 | 150.45 |
| 05/26/2026 09:15 | 37 | 150.40 |
| 05/26/2026 09:15 | 86 | 150.40 |
| 05/26/2026 09:15 | 95 | 150.30 |
| 05/26/2026 09:15 | 37 | 150.30 |
| 05/26/2026 09:15 | 78 | 150.30 |
| 05/26/2026 09:15 | 1 | 150.30 |
| 05/26/2026 09:15 | 2 | 150.30 |
| 05/26/2026 09:15 | 1 | 150.30 |
| 05/26/2026 09:14 | 95 | 150.25 |
| 05/26/2026 09:14 | 2 | 150.25 |
| 05/26/2026 09:14 | 670 | 150.30 |
| 05/26/2026 09:14 | 87 | 150.20 |
| 05/26/2026 09:14 | 57 | 150.30 |
| 05/26/2026 09:13 | 73 | 150.25 |
| 05/26/2026 09:13 | 80 | 150.25 |
| 05/26/2026 09:13 | 97 | 150.30 |
| 05/26/2026 09:13 | 58 | 150.30 |
| 05/26/2026 09:13 | 34 | 150.30 |
| 05/26/2026 09:13 | 75 | 150.30 |
| 05/26/2026 09:13 | 210 | 150.30 |
| 05/26/2026 09:13 | 74 | 150.25 |
| 05/26/2026 09:13 | 102 | 150.25 |
| 05/26/2026 09:13 | 18 | 150.25 |
| 05/26/2026 09:13 | 33 | 150.25 |
| 05/26/2026 09:13 | 77 | 150.25 |
| 05/26/2026 09:13 | 74 | 150.20 |
| 05/26/2026 09:13 | 74 | 150.20 |
| 05/26/2026 09:13 | 80 | 150.20 |
| 05/26/2026 09:13 | 8 | 150.20 |
| 05/26/2026 09:13 | 50 | 150.20 |
| 05/26/2026 09:13 | 200 | 150.20 |
| 05/26/2026 09:13 | 102 | 150.15 |
| 05/26/2026 09:13 | 79 | 150.15 |
| 05/26/2026 09:13 | 11 | 150.15 |
| 05/26/2026 09:13 | 29 | 150.15 |
| 05/26/2026 09:13 | 95 | 150.15 |
| 05/26/2026 09:13 | 164 | 150.15 |
| 05/26/2026 09:13 | 164 | 150.15 |
| 05/26/2026 09:13 | 14 | 150.15 |
| 05/26/2026 09:13 | 78 | 150.10 |
| 05/26/2026 09:13 | 2000 | 150.05 |
| 05/26/2026 09:13 | 138 | 150.05 |
| 05/26/2026 09:13 | 1264 | 150.05 |
| 05/26/2026 09:13 | 6 | 150.05 |
| 05/26/2026 09:13 | 72 | 150.05 |
| 05/26/2026 09:13 | 68 | 150.05 |
| 05/26/2026 09:13 | 80 | 150.05 |
| 05/26/2026 09:13 | 68 | 150.00 |
| 05/26/2026 09:13 | 29 | 150.00 |
| 05/26/2026 09:13 | 9 | 150.00 |
| 05/26/2026 09:13 | 78 | 150.00 |
| 05/26/2026 09:13 | 188 | 150.00 |
| 05/26/2026 09:13 | 65 | 149.80 |
| 05/26/2026 09:13 | 164 | 149.80 |
| 05/26/2026 09:13 | 209 | 149.95 |
| 05/26/2026 09:13 | 108 | 149.95 |
| 05/26/2026 09:13 | 74 | 149.95 |
| 05/26/2026 09:13 | 69 | 149.95 |
| 05/26/2026 09:13 | 64 | 149.95 |
| 05/26/2026 09:13 | 76 | 149.95 |
| 05/26/2026 09:13 | 73 | 149.90 |
| 05/26/2026 09:13 | 77 | 149.90 |
| 05/26/2026 09:13 | 80 | 149.85 |
| 05/26/2026 09:13 | 29 | 149.85 |
| 05/26/2026 09:13 | 95 | 149.85 |
| 05/26/2026 09:13 | 46 | 149.85 |
| 05/26/2026 09:13 | 1 | 149.85 |
| 05/26/2026 09:13 | 42 | 149.90 |
| 05/26/2026 09:13 | 26 | 149.90 |
| 05/26/2026 09:13 | 28 | 149.90 |
| 05/26/2026 09:13 | 80 | 149.90 |
| 05/26/2026 09:13 | 95 | 149.85 |
| 05/26/2026 09:13 | 79 | 149.85 |
| 05/26/2026 09:13 | 80 | 149.70 |
| 05/26/2026 09:13 | 87 | 149.70 |
| 05/26/2026 09:13 | 11 | 149.75 |
| 05/26/2026 09:13 | 12 | 149.75 |
| 05/26/2026 09:13 | 66 | 149.75 |
| 05/26/2026 09:13 | 74 | 149.75 |
| 05/26/2026 09:13 | 65 | 149.75 |
| 05/26/2026 09:13 | 12 | 149.80 |
| 05/26/2026 09:13 | 2 | 149.85 |
| 05/26/2026 09:12 | 22 | 149.90 |
| 05/26/2026 09:12 | 39 | 149.90 |
| 05/26/2026 09:12 | 75 | 149.95 |
| 05/26/2026 09:12 | 12 | 149.95 |
| 05/26/2026 09:12 | 65 | 150.00 |
| 05/26/2026 09:12 | 26 | 149.95 |
| 05/26/2026 09:12 | 33 | 149.95 |
| 05/26/2026 09:12 | 1 | 150.00 |
| 05/26/2026 09:11 | 100 | 150.10 |
| 05/26/2026 09:11 | 11 | 150.05 |
| 05/26/2026 09:11 | 16 | 150.05 |
| 05/26/2026 09:11 | 12 | 150.10 |
| 05/26/2026 09:11 | 20 | 150.10 |
| 05/26/2026 09:11 | 2 | 150.10 |
| 05/26/2026 09:11 | 129 | 150.10 |
| 05/26/2026 09:11 | 1 | 150.10 |
| 05/26/2026 09:11 | 78 | 150.15 |
| 05/26/2026 09:10 | 100 | 150.10 |
| 05/26/2026 09:10 | 36 | 150.05 |
| 05/26/2026 09:10 | 13 | 150.05 |
| 05/26/2026 09:10 | 51 | 150.00 |
| 05/26/2026 09:10 | 80 | 150.00 |
| 05/26/2026 09:10 | 1000 | 150.00 |
| 05/26/2026 09:10 | 2500 | 150.00 |
| 05/26/2026 09:10 | 50 | 150.00 |
| 05/26/2026 09:10 | 12 | 150.00 |
| 05/26/2026 09:10 | 104 | 150.00 |
| 05/26/2026 09:10 | 380 | 150.00 |
| 05/26/2026 09:10 | 6 | 150.00 |
| 05/26/2026 09:10 | 100 | 150.00 |
| 05/26/2026 09:10 | 500 | 150.00 |
| 05/26/2026 09:10 | 250 | 150.00 |
| 05/26/2026 09:10 | 1 | 150.00 |
| 05/26/2026 09:10 | 70 | 150.00 |
| 05/26/2026 09:10 | 110 | 150.00 |
| 05/26/2026 09:10 | 11 | 149.95 |
| 05/26/2026 09:10 | 52 | 149.95 |
| 05/26/2026 09:10 | 31 | 149.80 |
| 05/26/2026 09:10 | 2 | 149.80 |
| 05/26/2026 09:10 | 85 | 149.80 |
| 05/26/2026 09:10 | 8 | 149.90 |
| 05/26/2026 09:10 | 351 | 149.90 |
| 05/26/2026 09:10 | 60 | 149.90 |
| 05/26/2026 09:10 | 35 | 149.85 |
| 05/26/2026 09:10 | 200 | 149.85 |
| 05/26/2026 09:10 | 18 | 149.80 |
| 05/26/2026 09:10 | 69 | 149.75 |
| 05/26/2026 09:10 | 34 | 149.75 |
| 05/26/2026 09:10 | 76 | 149.75 |
| 05/26/2026 09:10 | 31 | 149.75 |
| 05/26/2026 09:10 | 108 | 149.70 |
| 05/26/2026 09:10 | 11 | 149.65 |
| 05/26/2026 09:10 | 9 | 149.65 |
| 05/26/2026 09:10 | 2 | 149.65 |
| 05/26/2026 09:10 | 32 | 149.65 |
| 05/26/2026 09:09 | 66 | 149.50 |
| 05/26/2026 09:09 | 34 | 149.50 |
| 05/26/2026 09:09 | 66 | 149.50 |
| 05/26/2026 09:09 | 75 | 149.50 |
| 05/26/2026 09:09 | 66 | 149.50 |
| 05/26/2026 09:09 | 100 | 149.50 |
| 05/26/2026 09:09 | 30 | 149.45 |
| 05/26/2026 09:09 | 60 | 149.50 |
| 05/26/2026 09:09 | 74 | 149.50 |
| 05/26/2026 09:09 | 12 | 149.60 |
| 05/26/2026 09:09 | 41 | 149.60 |
| 05/26/2026 09:09 | 2 | 149.70 |
| 05/26/2026 09:09 | 47 | 149.70 |
| 05/26/2026 09:09 | 2 | 149.70 |
| 05/26/2026 09:09 | 21 | 149.80 |
| 05/26/2026 09:09 | 76 | 149.80 |
| 05/26/2026 09:09 | 33 | 149.75 |
| 05/26/2026 09:09 | 68 | 149.75 |
| 05/26/2026 09:09 | 78 | 149.75 |
| 05/26/2026 09:09 | 31 | 149.75 |
| 05/26/2026 09:09 | 71 | 149.70 |
| 05/26/2026 09:09 | 32 | 149.70 |
| 05/26/2026 09:09 | 68 | 149.70 |
| 05/26/2026 09:09 | 80 | 149.70 |
| 05/26/2026 09:09 | 11 | 149.65 |
| 05/26/2026 09:09 | 31 | 149.65 |
| 05/26/2026 09:09 | 76 | 149.50 |
| 05/26/2026 09:09 | 77 | 149.50 |
| 05/26/2026 09:09 | 88 | 149.50 |
| 05/26/2026 09:08 | 36 | 149.70 |
| 05/26/2026 09:08 | 38 | 149.70 |
| 05/26/2026 09:08 | 1160 | 149.70 |
| 05/26/2026 09:08 | 78 | 149.70 |
| 05/26/2026 09:08 | 95 | 149.70 |
| 05/26/2026 09:08 | 77 | 149.70 |
| 05/26/2026 09:08 | 90 | 149.70 |
| 05/26/2026 09:08 | 95 | 149.80 |
| 05/26/2026 09:08 | 78 | 149.80 |
| 05/26/2026 09:08 | 2500 | 149.80 |
| 05/26/2026 09:08 | 30 | 149.70 |
| 05/26/2026 09:08 | 1 | 149.70 |
| 05/26/2026 09:08 | 5 | 149.70 |
| 05/26/2026 09:08 | 74 | 149.65 |
| 05/26/2026 09:08 | 68 | 149.65 |
| 05/26/2026 09:08 | 59 | 149.65 |
| 05/26/2026 09:08 | 79 | 149.65 |
| 05/26/2026 09:08 | 60 | 149.60 |
| 05/26/2026 09:08 | 71 | 149.60 |
| 05/26/2026 09:08 | 77 | 149.60 |
| 05/26/2026 09:08 | 100 | 149.60 |
| 05/26/2026 09:08 | 60 | 149.55 |
| 05/26/2026 09:08 | 77 | 149.55 |
| 05/26/2026 09:08 | 59 | 149.50 |
| 05/26/2026 09:08 | 75 | 149.50 |
| 05/26/2026 09:08 | 200 | 149.50 |
| 05/26/2026 09:08 | 10 | 149.50 |
| 05/26/2026 09:08 | 6 | 149.45 |
| 05/26/2026 09:08 | 57 | 149.45 |
| 05/26/2026 09:08 | 75 | 149.45 |
| 05/26/2026 09:08 | 74 | 149.45 |
| 05/26/2026 09:08 | 60 | 149.40 |
| 05/26/2026 09:08 | 7 | 149.40 |
| 05/26/2026 09:08 | 72 | 149.40 |
| 05/26/2026 09:08 | 55 | 149.35 |
| 05/26/2026 09:08 | 68 | 149.35 |
| 05/26/2026 09:08 | 72 | 149.35 |
| 05/26/2026 09:08 | 116 | 149.35 |
| 05/26/2026 09:08 | 31 | 149.20 |
| 05/26/2026 09:08 | 127 | 149.20 |
| 05/26/2026 09:08 | 197 | 149.25 |
| 05/26/2026 09:08 | 51 | 149.25 |
| 05/26/2026 09:08 | 71 | 149.40 |
| 05/26/2026 09:08 | 66 | 149.40 |
| 05/26/2026 09:08 | 95 | 149.35 |
| 05/26/2026 09:08 | 79 | 149.35 |
| 05/26/2026 09:08 | 12 | 149.35 |
| 05/26/2026 09:08 | 69 | 149.35 |
| 05/26/2026 09:08 | 54 | 149.35 |
| 05/26/2026 09:08 | 7 | 149.30 |
| 05/26/2026 09:08 | 1 | 149.35 |
| 05/26/2026 09:08 | 2 | 149.35 |
| 05/26/2026 09:08 | 3 | 149.35 |
| 05/26/2026 09:07 | 49 | 149.35 |
| 05/26/2026 09:07 | 47 | 149.35 |
| 05/26/2026 09:07 | 33 | 149.35 |
| 05/26/2026 09:07 | 75 | 149.40 |
| 05/26/2026 09:07 | 13 | 149.40 |
| 05/26/2026 09:07 | 74 | 149.30 |
| 05/26/2026 09:07 | 71 | 149.30 |
| 05/26/2026 09:07 | 8 | 149.30 |
| 05/26/2026 09:07 | 118 | 149.25 |
| 05/26/2026 09:07 | 20 | 149.05 |
| 05/26/2026 09:07 | 122 | 149.05 |
| 05/26/2026 09:07 | 74 | 149.05 |
| 05/26/2026 09:07 | 72 | 149.05 |
| 05/26/2026 09:07 | 2 | 149.10 |
| 05/26/2026 09:07 | 3 | 149.10 |
| 05/26/2026 09:06 | 69 | 149.20 |
| 05/26/2026 09:06 | 118 | 149.20 |
| 05/26/2026 09:06 | 591 | 149.20 |
| 05/26/2026 09:06 | 1 | 149.20 |
| 05/26/2026 09:06 | 75 | 149.05 |
| 05/26/2026 09:06 | 95 | 149.05 |
| 05/26/2026 09:06 | 69 | 149.05 |
| 05/26/2026 09:06 | 53 | 149.05 |
| 05/26/2026 09:06 | 12 | 149.05 |
| 05/26/2026 09:06 | 11 | 149.05 |
| 05/26/2026 09:06 | 13 | 149.05 |
| 05/26/2026 09:06 | 51 | 149.00 |
| 05/26/2026 09:06 | 50 | 149.00 |
| 05/26/2026 09:05 | 22 | 149.05 |
| 05/26/2026 09:05 | 13 | 149.05 |
| 05/26/2026 09:05 | 11 | 149.00 |
| 05/26/2026 09:05 | 100 | 149.00 |
| 05/26/2026 09:04 | 80 | 149.00 |
| 05/26/2026 09:04 | 75 | 149.00 |
| 05/26/2026 09:04 | 115 | 149.00 |
| 05/26/2026 09:04 | 77 | 149.00 |
| 05/26/2026 09:04 | 80 | 148.95 |
| 05/26/2026 09:04 | 16 | 149.00 |
| 05/26/2026 09:04 | 24 | 149.00 |
| 05/26/2026 09:04 | 75 | 148.90 |
| 05/26/2026 09:04 | 65 | 148.90 |
| 05/26/2026 09:04 | 77 | 148.90 |
| 05/26/2026 09:04 | 68 | 148.85 |
| 05/26/2026 09:04 | 75 | 148.85 |
| 05/26/2026 09:04 | 68 | 148.85 |
| 05/26/2026 09:04 | 77 | 148.85 |
| 05/26/2026 09:04 | 76 | 148.80 |
| 05/26/2026 09:04 | 66 | 148.80 |
| 05/26/2026 09:04 | 75 | 148.80 |
| 05/26/2026 09:04 | 74 | 148.80 |
| 05/26/2026 09:04 | 95 | 148.75 |
| 05/26/2026 09:04 | 79 | 148.75 |
| 05/26/2026 09:04 | 75 | 148.75 |
| 05/26/2026 09:04 | 65 | 148.70 |
| 05/26/2026 09:04 | 1 | 148.80 |
| 05/26/2026 09:04 | 1 | 148.80 |
| 05/26/2026 09:03 | 12 | 148.95 |
| 05/26/2026 09:03 | 94 | 148.95 |
| 05/26/2026 09:03 | 20 | 148.90 |
| 05/26/2026 09:03 | 33 | 148.80 |
| 05/26/2026 09:03 | 10 | 148.75 |
| 05/26/2026 09:03 | 13 | 148.70 |
| 05/26/2026 09:03 | 79 | 148.70 |