Large gap with delayed quotes
|
Last quote
01/29/2026
-
15:50:29
|
Bid
01/29/2026 -
15:50:29
|
Bid Volume |
Ask
01/29/2026 -
15:50:29
|
Ask Volume |
|---|---|---|---|---|
|
151.04
+1.24
(
+0.83% )
|
151.06
|
100 |
151.62
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 01/29/2026 09:50 | 8 | 151.3198 |
| 01/29/2026 09:50 | 10 | 151.34 |
| 01/29/2026 09:50 | 40 | 151.34 |
| 01/29/2026 09:50 | 5 | 151.34 |
| 01/29/2026 09:50 | 2 | 150.9407 |
| 01/29/2026 09:50 | 1 | 151.06 |
| 01/29/2026 09:50 | 1 | 151.06 |
| 01/29/2026 09:50 | 1 | 151.06 |
| 01/29/2026 09:50 | 1 | 151.3345 |
| 01/29/2026 09:50 | 5 | 151.34 |
| 01/29/2026 09:50 | 2 | 150.6729 |
| 01/29/2026 09:50 | 2 | 151.34 |
| 01/29/2026 09:50 | 20 | 151.34 |
| 01/29/2026 09:49 | 1 | 151.42 |
| 01/29/2026 09:49 | 2 | 150.8646 |
| 01/29/2026 09:49 | 1 | 151.10 |
| 01/29/2026 09:49 | 8 | 151.3364 |
| 01/29/2026 09:49 | 5 | 150.6918 |
| 01/29/2026 09:49 | 2 | 150.6984 |
| 01/29/2026 09:49 | 19 | 151.335 |
| 01/29/2026 09:49 | 19 | 151.335 |
| 01/29/2026 09:49 | 19 | 151.335 |
| 01/29/2026 09:49 | 19 | 151.335 |
| 01/29/2026 09:49 | 19 | 151.335 |
| 01/29/2026 09:49 | 19 | 151.335 |
| 01/29/2026 09:49 | 42 | 151.335 |
| 01/29/2026 09:49 | 2 | 151.335 |
| 01/29/2026 09:49 | 15 | 150.6964 |
| 01/29/2026 09:49 | 1 | 151.5576 |
| 01/29/2026 09:49 | 6 | 150.8245 |
| 01/29/2026 09:49 | 23 | 151.2971 |
| 01/29/2026 09:49 | 69 | 151.175 |
| 01/29/2026 09:49 | 69 | 151.335 |
| 01/29/2026 09:49 | 5 | 151.335 |
| 01/29/2026 09:49 | 20 | 151.30 |
| 01/29/2026 09:49 | 80 | 151.40 |
| 01/29/2026 09:49 | 10 | 151.30 |
| 01/29/2026 09:49 | 10 | 151.30 |
| 01/29/2026 09:49 | 10 | 151.30 |
| 01/29/2026 09:49 | 80 | 151.30 |
| 01/29/2026 09:49 | 2 | 151.27 |
| 01/29/2026 09:49 | 98 | 151.27 |
| 01/29/2026 09:49 | 4 | 151.23 |
| 01/29/2026 09:49 | 19 | 151.155 |
| 01/29/2026 09:49 | 18 | 151.155 |
| 01/29/2026 09:49 | 18 | 151.20 |
| 01/29/2026 09:49 | 2 | 151.20 |
| 01/29/2026 09:49 | 10 | 151.20 |
| 01/29/2026 09:49 | 1 | 151.20 |
| 01/29/2026 09:49 | 8 | 151.20 |
| 01/29/2026 09:49 | 10 | 151.155 |
| 01/29/2026 09:49 | 2 | 151.19 |
| 01/29/2026 09:49 | 10 | 151.19 |
| 01/29/2026 09:49 | 6 | 151.18 |
| 01/29/2026 09:49 | 81 | 151.18 |
| 01/29/2026 09:49 | 2 | 151.18 |
| 01/29/2026 09:49 | 1 | 151.18 |
| 01/29/2026 09:49 | 1 | 151.18 |
| 01/29/2026 09:49 | 3 | 150.689 |
| 01/29/2026 09:49 | 2 | 150.689 |
| 01/29/2026 09:49 | 1 | 150.689 |
| 01/29/2026 09:49 | 27 | 151.06 |
| 01/29/2026 09:49 | 7 | 151.06 |
| 01/29/2026 09:49 | 40 | 151.19 |
| 01/29/2026 09:49 | 40 | 151.19 |
| 01/29/2026 09:49 | 17 | 151.19 |
| 01/29/2026 09:49 | 20 | 151.05 |
| 01/29/2026 09:48 | 1 | 151.20 |
| 01/29/2026 09:48 | 52 | 151.20 |
| 01/29/2026 09:48 | 60 | 151.20 |
| 01/29/2026 09:48 | 90 | 151.19 |
| 01/29/2026 09:48 | 1 | 151.20 |
| 01/29/2026 09:48 | 50 | 151.20 |
| 01/29/2026 09:48 | 50 | 151.20 |
| 01/29/2026 09:48 | 38 | 151.00 |
| 01/29/2026 09:48 | 38 | 151.00 |
| 01/29/2026 09:48 | 28 | 150.875 |
| 01/29/2026 09:48 | 8 | 150.875 |
| 01/29/2026 09:48 | 38 | 151.00 |
| 01/29/2026 09:48 | 20 | 150.875 |
| 01/29/2026 09:48 | 38 | 151.00 |
| 01/29/2026 09:48 | 38 | 151.00 |
| 01/29/2026 09:48 | 140 | 150.875 |
| 01/29/2026 09:48 | 121 | 150.875 |
| 01/29/2026 09:48 | 20 | 150.875 |
| 01/29/2026 09:48 | 20 | 151.07 |
| 01/29/2026 09:48 | 100 | 151.035 |
| 01/29/2026 09:48 | 100 | 151.03 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 680 | 151.03 |
| 01/29/2026 09:48 | 43 | 150.875 |
| 01/29/2026 09:48 | 20 | 150.875 |
| 01/29/2026 09:48 | 21 | 150.875 |
| 01/29/2026 09:48 | 2 | 150.875 |
| 01/29/2026 09:48 | 40 | 150.875 |
| 01/29/2026 09:48 | 67 | 150.875 |
| 01/29/2026 09:48 | 17 | 150.875 |
| 01/29/2026 09:48 | 20 | 150.875 |
| 01/29/2026 09:48 | 20 | 150.875 |
| 01/29/2026 09:48 | 120 | 151.00 |
| 01/29/2026 09:48 | 400 | 151.00 |
| 01/29/2026 09:48 | 82 | 151.00 |
| 01/29/2026 09:48 | 400 | 151.00 |
| 01/29/2026 09:48 | 38 | 151.00 |
| 01/29/2026 09:48 | 81 | 150.845 |
| 01/29/2026 09:48 | 10 | 151.10 |
| 01/29/2026 09:48 | 6 | 151.10 |
| 01/29/2026 09:48 | 5 | 150.845 |
| 01/29/2026 09:48 | 40 | 150.845 |
| 01/29/2026 09:48 | 40 | 150.845 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 20 | 150.955 |
| 01/29/2026 09:48 | 20 | 150.96 |
| 01/29/2026 09:48 | 20 | 150.93 |
| 01/29/2026 09:48 | 20 | 150.95 |
| 01/29/2026 09:48 | 20 | 150.95 |
| 01/29/2026 09:48 | 20 | 150.93 |
| 01/29/2026 09:48 | 3 | 150.745 |
| 01/29/2026 09:48 | 40 | 150.745 |
| 01/29/2026 09:48 | 39 | 150.745 |
| 01/29/2026 09:48 | 61 | 150.745 |
| 01/29/2026 09:48 | 40 | 150.745 |
| 01/29/2026 09:48 | 4 | 150.6619 |
| 01/29/2026 09:48 | 49 | 150.845 |
| 01/29/2026 09:48 | 151 | 150.845 |
| 01/29/2026 09:48 | 5 | 150.845 |
| 01/29/2026 09:48 | 37 | 150.845 |
| 01/29/2026 09:48 | 19 | 150.845 |
| 01/29/2026 09:48 | 100 | 150.845 |
| 01/29/2026 09:48 | 4 | 150.845 |
| 01/29/2026 09:48 | 53 | 150.845 |
| 01/29/2026 09:48 | 100 | 150.845 |
| 01/29/2026 09:48 | 142 | 150.845 |
| 01/29/2026 09:48 | 158 | 150.845 |
| 01/29/2026 09:48 | 23 | 150.845 |
| 01/29/2026 09:48 | 100 | 150.845 |
| 01/29/2026 09:48 | 47 | 150.845 |
| 01/29/2026 09:48 | 53 | 150.845 |
| 01/29/2026 09:48 | 17 | 150.845 |
| 01/29/2026 09:48 | 100 | 150.845 |
| 01/29/2026 09:48 | 180 | 150.845 |
| 01/29/2026 09:48 | 3 | 150.845 |
| 01/29/2026 09:48 | 20 | 150.845 |
| 01/29/2026 09:48 | 100 | 150.845 |
| 01/29/2026 09:48 | 57 | 150.845 |
| 01/29/2026 09:48 | 173 | 150.845 |
| 01/29/2026 09:48 | 70 | 150.845 |
| 01/29/2026 09:48 | 100 | 150.845 |
| 01/29/2026 09:48 | 36 | 150.845 |
| 01/29/2026 09:48 | 100 | 150.845 |
| 01/29/2026 09:48 | 42 | 150.845 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 7 | 151.09 |
| 01/29/2026 09:48 | 6 | 151.09 |
| 01/29/2026 09:48 | 90 | 151.07 |
| 01/29/2026 09:48 | 100 | 151.06 |
| 01/29/2026 09:48 | 100 | 151.01 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 100 | 150.96 |
| 01/29/2026 09:48 | 50 | 151.17 |
| 01/29/2026 09:48 | 3 | 151.04 |
| 01/29/2026 09:48 | 8 | 151.08 |
| 01/29/2026 09:48 | 100 | 151.01 |
| 01/29/2026 09:48 | 38 | 151.07 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 1 | 150.845 |
| 01/29/2026 09:48 | 19 | 150.845 |
| 01/29/2026 09:48 | 50 | 150.70 |
| 01/29/2026 09:48 | 50 | 150.74 |
| 01/29/2026 09:48 | 100 | 150.845 |
| 01/29/2026 09:48 | 19 | 150.845 |
| 01/29/2026 09:48 | 100 | 150.845 |
| 01/29/2026 09:48 | 170 | 150.84 |
| 01/29/2026 09:48 | 19 | 150.84 |
| 01/29/2026 09:48 | 51 | 150.84 |
| 01/29/2026 09:48 | 100 | 150.84 |
| 01/29/2026 09:48 | 76 | 150.84 |
| 01/29/2026 09:48 | 138 | 150.84 |
| 01/29/2026 09:48 | 35 | 150.84 |
| 01/29/2026 09:48 | 100 | 150.84 |
| 01/29/2026 09:48 | 149 | 150.84 |
| 01/29/2026 09:48 | 151 | 150.84 |
| 01/29/2026 09:48 | 86 | 150.84 |
| 01/29/2026 09:48 | 19 | 150.84 |
| 01/29/2026 09:48 | 20 | 150.84 |
| 01/29/2026 09:48 | 7 | 150.84 |
| 01/29/2026 09:48 | 99 | 150.84 |
| 01/29/2026 09:48 | 34 | 150.84 |
| 01/29/2026 09:48 | 133 | 150.84 |
| 01/29/2026 09:48 | 133 | 150.84 |
| 01/29/2026 09:48 | 113 | 150.84 |
| 01/29/2026 09:48 | 81 | 150.84 |
| 01/29/2026 09:48 | 32 | 150.84 |
| 01/29/2026 09:48 | 127 | 150.84 |
| 01/29/2026 09:48 | 127 | 150.84 |
| 01/29/2026 09:48 | 10 | 150.84 |
| 01/29/2026 09:48 | 100 | 151.04 |
| 01/29/2026 09:48 | 100 | 151.04 |
| 01/29/2026 09:48 | 20 | 151.06 |
| 01/29/2026 09:48 | 100 | 151.025 |
| 01/29/2026 09:48 | 20 | 151.045 |
| 01/29/2026 09:48 | 14 | 150.84 |
| 01/29/2026 09:48 | 20 | 150.84 |
| 01/29/2026 09:48 | 34 | 150.84 |
| 01/29/2026 09:48 | 100 | 151.025 |
| 01/29/2026 09:48 | 100 | 151.04 |
| 01/29/2026 09:48 | 100 | 151.04 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 100 | 151.00 |
| 01/29/2026 09:48 | 1200 | 151.025 |
| 01/29/2026 09:48 | 18 | 150.90 |
| 01/29/2026 09:48 | 20 | 150.93 |
| 01/29/2026 09:48 | 38 | 150.88 |
| 01/29/2026 09:48 | 2 | 150.89 |
| 01/29/2026 09:48 | 18 | 150.89 |
| 01/29/2026 09:48 | 20 | 150.92 |
| 01/29/2026 09:48 | 20 | 150.90 |
| 01/29/2026 09:48 | 20 | 150.88 |
| 01/29/2026 09:48 | 2 | 150.91 |
| 01/29/2026 09:48 | 20 | 150.91 |
| 01/29/2026 09:48 | 18 | 150.91 |
| 01/29/2026 09:48 | 20 | 150.94 |
| 01/29/2026 09:48 | 400 | 151.025 |
| 01/29/2026 09:48 | 400 | 151.04 |
| 01/29/2026 09:48 | 400 | 151.00 |
| 01/29/2026 09:48 | 400 | 151.00 |
| 01/29/2026 09:48 | 90 | 151.03 |
| 01/29/2026 09:48 | 90 | 150.97 |
| 01/29/2026 09:48 | 90 | 150.97 |
| 01/29/2026 09:48 | 400 | 151.00 |
| 01/29/2026 09:48 | 394 | 151.08 |
| 01/29/2026 09:48 | 90 | 151.02 |
| 01/29/2026 09:48 | 400 | 151.00 |
| 01/29/2026 09:48 | 400 | 151.00 |
| 01/29/2026 09:48 | 400 | 151.04 |
| 01/29/2026 09:48 | 20 | 151.05 |
| 01/29/2026 09:48 | 400 | 151.00 |
| 01/29/2026 09:48 | 20 | 151.02 |
| 01/29/2026 09:48 | 20 | 151.035 |
| 01/29/2026 09:48 | 20 | 150.99 |
| 01/29/2026 09:48 | 400 | 151.08 |
| 01/29/2026 09:48 | 6 | 151.08 |
| 01/29/2026 09:48 | 1 | 151.04 |
| 01/29/2026 09:48 | 20 | 151.07 |
| 01/29/2026 09:48 | 20 | 151.04 |
| 01/29/2026 09:48 | 20 | 151.04 |
| 01/29/2026 09:48 | 20 | 151.01 |
| 01/29/2026 09:48 | 20 | 151.08 |
| 01/29/2026 09:48 | 20 | 151.05 |
| 01/29/2026 09:48 | 47 | 150.70 |
| 01/29/2026 09:48 | 4 | 150.70 |
| 01/29/2026 09:48 | 34 | 150.70 |
| 01/29/2026 09:48 | 66 | 150.70 |
| 01/29/2026 09:48 | 19 | 150.70 |
| 01/29/2026 09:48 | 15 | 150.70 |
| 01/29/2026 09:48 | 20 | 150.70 |
| 01/29/2026 09:48 | 50 | 150.70 |
| 01/29/2026 09:48 | 4 | 150.98 |
| 01/29/2026 09:48 | 95 | 150.98 |
| 01/29/2026 09:48 | 76 | 150.845 |
| 01/29/2026 09:48 | 76 | 150.845 |
| 01/29/2026 09:48 | 76 | 150.845 |
| 01/29/2026 09:48 | 100 | 151.015 |
| 01/29/2026 09:48 | 3 | 150.95 |
| 01/29/2026 09:48 | 1 | 150.845 |
| 01/29/2026 09:48 | 66 | 150.845 |
| 01/29/2026 09:48 | 34 | 150.845 |
| 01/29/2026 09:48 | 33 | 150.845 |
| 01/29/2026 09:48 | 67 | 150.845 |
| 01/29/2026 09:48 | 76 | 150.845 |
| 01/29/2026 09:48 | 52 | 150.845 |
| 01/29/2026 09:48 | 24 | 150.845 |
| 01/29/2026 09:48 | 76 | 150.845 |
| 01/29/2026 09:48 | 19 | 150.895 |
| 01/29/2026 09:48 | 19 | 150.89 |
| 01/29/2026 09:48 | 19 | 150.845 |
| 01/29/2026 09:48 | 19 | 150.845 |
| 01/29/2026 09:48 | 19 | 150.845 |
| 01/29/2026 09:48 | 5 | 150.845 |
| 01/29/2026 09:48 | 62 | 150.845 |
| 01/29/2026 09:48 | 33 | 150.845 |
| 01/29/2026 09:48 | 29 | 150.825 |
| 01/29/2026 09:48 | 10 | 150.94 |
| 01/29/2026 09:48 | 10 | 150.93 |
| 01/29/2026 09:48 | 100 | 150.93 |
| 01/29/2026 09:48 | 6 | 150.93 |
| 01/29/2026 09:48 | 20 | 150.915 |
| 01/29/2026 09:48 | 400 | 150.93 |
| 01/29/2026 09:48 | 20 | 150.90 |
| 01/29/2026 09:48 | 20 | 150.79 |
| 01/29/2026 09:48 | 25 | 150.60 |
| 01/29/2026 09:48 | 20 | 150.60 |
| 01/29/2026 09:48 | 6 | 150.60 |
| 01/29/2026 09:48 | 34 | 150.60 |
| 01/29/2026 09:48 | 17 | 150.60 |
| 01/29/2026 09:48 | 51 | 150.60 |
| 01/29/2026 09:48 | 52 | 150.60 |
| 01/29/2026 09:48 | 52 | 150.60 |
| 01/29/2026 09:48 | 52 | 150.60 |
| 01/29/2026 09:48 | 12 | 150.60 |
| 01/29/2026 09:48 | 40 | 150.60 |
| 01/29/2026 09:48 | 52 | 150.60 |
| 01/29/2026 09:48 | 12 | 150.60 |
| 01/29/2026 09:48 | 40 | 150.60 |
| 01/29/2026 09:48 | 36 | 150.60 |
| 01/29/2026 09:48 | 16 | 150.60 |
| 01/29/2026 09:48 | 34 | 150.60 |
| 01/29/2026 09:48 | 18 | 150.60 |
| 01/29/2026 09:48 | 22 | 150.60 |
| 01/29/2026 09:48 | 30 | 150.60 |
| 01/29/2026 09:48 | 9 | 150.60 |
| 01/29/2026 09:48 | 44 | 150.60 |
| 01/29/2026 09:48 | 53 | 150.60 |
| 01/29/2026 09:48 | 3 | 150.60 |
| 01/29/2026 09:48 | 50 | 150.60 |
| 01/29/2026 09:48 | 55 | 150.60 |
| 01/29/2026 09:48 | 55 | 150.60 |
| 01/29/2026 09:48 | 15 | 150.60 |
| 01/29/2026 09:48 | 40 | 150.60 |
| 01/29/2026 09:48 | 55 | 150.60 |
| 01/29/2026 09:48 | 30 | 150.60 |
| 01/29/2026 09:48 | 25 | 150.60 |
| 01/29/2026 09:48 | 15 | 150.60 |
| 01/29/2026 09:48 | 40 | 150.60 |
| 01/29/2026 09:48 | 16 | 150.60 |
| 01/29/2026 09:48 | 40 | 150.60 |
| 01/29/2026 09:48 | 16 | 150.60 |
| 01/29/2026 09:48 | 18 | 150.60 |
| 01/29/2026 09:48 | 22 | 150.60 |
| 01/29/2026 09:48 | 16 | 150.60 |
| 01/29/2026 09:48 | 40 | 150.60 |
| 01/29/2026 09:48 | 55 | 150.595 |
| 01/29/2026 09:48 | 19 | 150.595 |
| 01/29/2026 09:48 | 40 | 150.595 |
| 01/29/2026 09:48 | 9 | 150.595 |
| 01/29/2026 09:48 | 50 | 150.595 |
| 01/29/2026 09:48 | 4 | 150.81 |
| 01/29/2026 09:48 | 5 | 150.595 |
| 01/29/2026 09:48 | 40 | 150.595 |
| 01/29/2026 09:48 | 40 | 150.595 |
| 01/29/2026 09:48 | 47 | 150.595 |
| 01/29/2026 09:48 | 4 | 150.595 |
| 01/29/2026 09:48 | 40 | 150.595 |
| 01/29/2026 09:48 | 3 | 150.67 |
| 01/29/2026 09:48 | 4 | 150.80 |
| 01/29/2026 09:48 | 4 | 150.80 |
| 01/29/2026 09:48 | 1 | 150.80 |
| 01/29/2026 09:48 | 4 | 150.80 |
| 01/29/2026 09:48 | 6 | 150.80 |
| 01/29/2026 09:48 | 10 | 150.73 |
| 01/29/2026 09:48 | 6 | 150.73 |
| 01/29/2026 09:48 | 37 | 150.505 |
| 01/29/2026 09:48 | 34 | 150.505 |
| 01/29/2026 09:48 | 40 | 150.505 |
| 01/29/2026 09:48 | 31 | 150.505 |
| 01/29/2026 09:48 | 7 | 150.505 |
| 01/29/2026 09:48 | 33 | 150.505 |
| 01/29/2026 09:48 | 40 | 150.505 |
| 01/29/2026 09:48 | 29 | 150.505 |
| 01/29/2026 09:48 | 7 | 150.505 |
| 01/29/2026 09:48 | 33 | 150.505 |
| 01/29/2026 09:48 | 40 | 150.505 |
| 01/29/2026 09:48 | 34 | 150.505 |
| 01/29/2026 09:48 | 40 | 150.505 |
| 01/29/2026 09:48 | 1 | 150.505 |
| 01/29/2026 09:48 | 39 | 150.505 |
| 01/29/2026 09:48 | 1 | 150.505 |
| 01/29/2026 09:48 | 5 | 150.505 |
| 01/29/2026 09:48 | 40 | 150.505 |
| 01/29/2026 09:48 | 28 | 150.505 |
| 01/29/2026 09:48 | 12 | 150.505 |
| 01/29/2026 09:48 | 122 | 150.505 |
| 01/29/2026 09:48 | 9 | 150.505 |
| 01/29/2026 09:48 | 40 | 150.505 |
| 01/29/2026 09:48 | 100 | 150.505 |
| 01/29/2026 09:48 | 31 | 150.505 |
| 01/29/2026 09:48 | 40 | 150.505 |
| 01/29/2026 09:48 | 72 | 150.505 |
| 01/29/2026 09:48 | 28 | 150.505 |
| 01/29/2026 09:48 | 55 | 150.51 |
| 01/29/2026 09:48 | 12 | 150.505 |
| 01/29/2026 09:48 | 59 | 150.505 |
| 01/29/2026 09:48 | 70 | 150.505 |
| 01/29/2026 09:48 | 71 | 150.505 |
| 01/29/2026 09:48 | 24 | 150.505 |
| 01/29/2026 09:48 | 76 | 150.505 |
| 01/29/2026 09:48 | 6 | 150.48 |
| 01/29/2026 09:48 | 40 | 150.48 |
| 01/29/2026 09:48 | 100 | 150.57 |
| 01/29/2026 09:48 | 98 | 150.56 |
| 01/29/2026 09:48 | 2 | 150.5271 |
| 01/29/2026 09:48 | 67 | 150.505 |
| 01/29/2026 09:48 | 77 | 150.505 |
| 01/29/2026 09:48 | 31 | 150.505 |
| 01/29/2026 09:48 | 54 | 150.505 |
| 01/29/2026 09:48 | 100 | 150.505 |
| 01/29/2026 09:48 | 100 | 150.505 |
| 01/29/2026 09:48 | 90 | 150.505 |
| 01/29/2026 09:48 | 100 | 150.505 |
| 01/29/2026 09:48 | 100 | 150.505 |
| 01/29/2026 09:48 | 19 | 150.505 |
| 01/29/2026 09:48 | 100 | 150.505 |
| 01/29/2026 09:48 | 19 | 150.505 |
| 01/29/2026 09:48 | 242 | 150.58 |
| 01/29/2026 09:48 | 74 | 150.58 |
| 01/29/2026 09:48 | 77 | 150.58 |
| 01/29/2026 09:48 | 70 | 150.58 |
| 01/29/2026 09:48 | 19 | 150.58 |
| 01/29/2026 09:48 | 280 | 150.58 |
| 01/29/2026 09:48 | 38 | 150.58 |
| 01/29/2026 09:48 | 52 | 150.61 |
| 01/29/2026 09:48 | 62 | 150.53 |
| 01/29/2026 09:48 | 2 | 150.58 |
| 01/29/2026 09:48 | 1 | 150.58 |
| 01/29/2026 09:48 | 38 | 150.53 |
| 01/29/2026 09:47 | 1 | 150.49 |
| 01/29/2026 09:47 | 100 | 150.47 |
| 01/29/2026 09:47 | 100 | 150.47 |
| 01/29/2026 09:47 | 20 | 150.25 |
| 01/29/2026 09:47 | 26 | 150.25 |
| 01/29/2026 09:47 | 100 | 150.25 |
| 01/29/2026 09:47 | 12 | 150.25 |
| 01/29/2026 09:47 | 100 | 150.25 |
| 01/29/2026 09:47 | 13 | 150.25 |
| 01/29/2026 09:47 | 60 | 150.25 |
| 01/29/2026 09:47 | 40 | 150.25 |
| 01/29/2026 09:47 | 13 | 150.25 |
| 01/29/2026 09:47 | 14 | 150.25 |
| 01/29/2026 09:47 | 33 | 150.25 |
| 01/29/2026 09:47 | 7 | 150.25 |
| 01/29/2026 09:47 | 40 | 150.25 |
| 01/29/2026 09:47 | 47 | 150.25 |
| 01/29/2026 09:47 | 14 | 150.25 |
| 01/29/2026 09:47 | 40 | 150.25 |
| 01/29/2026 09:47 | 46 | 150.25 |
| 01/29/2026 09:47 | 14 | 150.25 |
| 01/29/2026 09:47 | 100 | 150.25 |
| 01/29/2026 09:47 | 14 | 150.25 |
| 01/29/2026 09:47 | 100 | 150.25 |
| 01/29/2026 09:47 | 15 | 150.25 |
| 01/29/2026 09:47 | 1 | 150.25 |
| 01/29/2026 09:47 | 47 | 150.25 |
| 01/29/2026 09:47 | 7 | 150.25 |
| 01/29/2026 09:47 | 40 | 150.25 |
| 01/29/2026 09:47 | 8 | 150.25 |
| 01/29/2026 09:47 | 40 | 150.25 |
| 01/29/2026 09:47 | 100 | 150.25 |
| 01/29/2026 09:47 | 16 | 150.25 |
| 01/29/2026 09:47 | 4 | 150.25 |
| 01/29/2026 09:47 | 100 | 150.25 |
| 01/29/2026 09:47 | 16 | 150.25 |
| 01/29/2026 09:47 | 20 | 150.32 |
| 01/29/2026 09:47 | 100 | 150.25 |
| 01/29/2026 09:47 | 16 | 150.25 |
| 01/29/2026 09:47 | 42 | 150.28 |
| 01/29/2026 09:47 | 20 | 150.25 |
| 01/29/2026 09:47 | 1 | 150.25 |
| 01/29/2026 09:47 | 44 | 150.25 |
| 01/29/2026 09:47 | 1 | 150.25 |
| 01/29/2026 09:47 | 1 | 150.25 |
| 01/29/2026 09:47 | 56 | 150.25 |
| 01/29/2026 09:47 | 2 | 150.25 |
| 01/29/2026 09:47 | 48 | 150.25 |
| 01/29/2026 09:47 | 52 | 150.25 |
| 01/29/2026 09:47 | 48 | 150.25 |
| 01/29/2026 09:47 | 51 | 150.25 |
| 01/29/2026 09:47 | 49 | 150.25 |
| 01/29/2026 09:47 | 400 | 150.65 |
| 01/29/2026 09:47 | 400 | 150.66 |
| 01/29/2026 09:47 | 300 | 150.40 |
| 01/29/2026 09:47 | 400 | 150.335 |
| 01/29/2026 09:47 | 400 | 150.495 |
| 01/29/2026 09:47 | 600 | 150.495 |
| 01/29/2026 09:47 | 38 | 150.21 |
| 01/29/2026 09:47 | 34 | 150.22 |
| 01/29/2026 09:47 | 66 | 150.22 |
| 01/29/2026 09:47 | 100 | 150.20 |
| 01/29/2026 09:47 | 100 | 150.20 |
| 01/29/2026 09:47 | 66 | 150.21 |
| 01/29/2026 09:47 | 1 | 150.21 |
| 01/29/2026 09:47 | 1100 | 150.20 |
| 01/29/2026 09:47 | 41 | 150.20 |
| 01/29/2026 09:47 | 1 | 150.20 |
| 01/29/2026 09:47 | 100 | 150.21 |
| 01/29/2026 09:47 | 99 | 150.20 |
| 01/29/2026 09:47 | 1 | 150.20 |
| 01/29/2026 09:47 | 17 | 150.20 |
| 01/29/2026 09:47 | 100 | 150.21 |
| 01/29/2026 09:47 | 83 | 150.20 |
| 01/29/2026 09:47 | 17 | 150.20 |
| 01/29/2026 09:47 | 83 | 150.20 |
| 01/29/2026 09:47 | 100 | 150.21 |
| 01/29/2026 09:47 | 18 | 150.25 |
| 01/29/2026 09:47 | 100 | 150.27 |
| 01/29/2026 09:47 | 100 | 150.28 |
| 01/29/2026 09:47 | 100 | 150.28 |
| 01/29/2026 09:47 | 600 | 150.495 |
| 01/29/2026 09:47 | 24 | 150.29 |
| 01/29/2026 09:47 | 38 | 150.29 |
| 01/29/2026 09:47 | 38 | 150.29 |
| 01/29/2026 09:47 | 1500 | 150.40 |
| 01/29/2026 09:47 | 300 | 150.40 |
| 01/29/2026 09:47 | 600 | 150.40 |
| 01/29/2026 09:47 | 300 | 150.40 |
| 01/29/2026 09:47 | 500 | 150.40 |
| 01/29/2026 09:47 | 24 | 150.29 |
| 01/29/2026 09:47 | 38 | 150.29 |
| 01/29/2026 09:47 | 38 | 150.29 |
| 01/29/2026 09:47 | 300 | 150.56 |
| 01/29/2026 09:47 | 61 | 150.30 |
| 01/29/2026 09:47 | 26 | 150.30 |
| 01/29/2026 09:47 | 13 | 150.30 |
| 01/29/2026 09:47 | 13 | 150.30 |
| 01/29/2026 09:47 | 13 | 150.31 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 400 | 150.595 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 7 | 150.31 |
| 01/29/2026 09:47 | 15 | 150.31 |
| 01/29/2026 09:47 | 2 | 150.31 |
| 01/29/2026 09:47 | 100 | 150.31 |
| 01/29/2026 09:47 | 100 | 150.33 |
| 01/29/2026 09:47 | 184 | 150.30 |
| 01/29/2026 09:47 | 178 | 150.30 |
| 01/29/2026 09:47 | 38 | 150.56 |
| 01/29/2026 09:47 | 3 | 150.31 |
| 01/29/2026 09:47 | 1 | 150.31 |
| 01/29/2026 09:47 | 1 | 150.31 |
| 01/29/2026 09:47 | 85 | 150.31 |
| 01/29/2026 09:47 | 1 | 150.31 |
| 01/29/2026 09:47 | 1 | 150.31 |
| 01/29/2026 09:47 | 89 | 150.31 |
| 01/29/2026 09:47 | 11 | 150.31 |
| 01/29/2026 09:47 | 100 | 150.43 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 400 | 150.60 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 400 | 150.65 |
| 01/29/2026 09:47 | 400 | 150.65 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 400 | 150.60 |
| 01/29/2026 09:47 | 300 | 150.70 |
| 01/29/2026 09:47 | 38 | 150.40 |
| 01/29/2026 09:47 | 91 | 150.36 |
| 01/29/2026 09:47 | 20 | 150.39 |
| 01/29/2026 09:47 | 20 | 150.42 |
| 01/29/2026 09:47 | 2 | 150.6481 |
| 01/29/2026 09:47 | 50 | 150.8086 |
| 01/29/2026 09:47 | 74 | 150.47 |
| 01/29/2026 09:47 | 50 | 150.49 |
| 01/29/2026 09:47 | 6 | 150.755 |
| 01/29/2026 09:47 | 73 | 150.755 |
| 01/29/2026 09:47 | 400 | 150.695 |
| 01/29/2026 09:47 | 100 | 150.6525 |
| 01/29/2026 09:47 | 300 | 150.625 |
| 01/29/2026 09:47 | 400 | 150.625 |
| 01/29/2026 09:47 | 3 | 150.755 |
| 01/29/2026 09:47 | 11 | 150.755 |
| 01/29/2026 09:47 | 33 | 150.755 |
| 01/29/2026 09:47 | 56 | 150.755 |
| 01/29/2026 09:47 | 400 | 150.625 |
| 01/29/2026 09:47 | 300 | 150.70 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 100 | 150.555 |
| 01/29/2026 09:47 | 400 | 150.625 |
| 01/29/2026 09:47 | 400 | 150.55 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 400 | 150.625 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 400 | 150.70 |
| 01/29/2026 09:47 | 1 | 150.60 |
| 01/29/2026 09:47 | 400 | 150.55 |
| 01/29/2026 09:47 | 1 | 150.45 |
| 01/29/2026 09:47 | 21 | 150.755 |
| 01/29/2026 09:47 | 7 | 150.755 |
| 01/29/2026 09:47 | 1 | 150.6194 |
| 01/29/2026 09:47 | 5 | 150.755 |
| 01/29/2026 09:47 | 2 | 150.6192 |
| 01/29/2026 09:47 | 64 | 150.755 |
| 01/29/2026 09:47 | 100 | 150.7475 |
| 01/29/2026 09:47 | 50 | 150.7325 |
| 01/29/2026 09:47 | 50 | 150.7275 |
| 01/29/2026 09:47 | 100 | 150.7075 |
| 01/29/2026 09:47 | 8 | 150.4798 |
| 01/29/2026 09:47 | 1 | 150.32 |
| 01/29/2026 09:47 | 1 | 150.755 |
| 01/29/2026 09:47 | 1 | 150.755 |
| 01/29/2026 09:47 | 100 | 150.755 |
| 01/29/2026 09:46 | 1 | 150.7325 |
| 01/29/2026 09:46 | 20 | 150.7225 |
| 01/29/2026 09:46 | 6 | 150.75 |
| 01/29/2026 09:46 | 100 | 150.755 |
| 01/29/2026 09:46 | 1 | 150.75 |
| 01/29/2026 09:46 | 1 | 150.75 |
| 01/29/2026 09:46 | 300 | 150.70 |
| 01/29/2026 09:46 | 300 | 150.685 |
| 01/29/2026 09:46 | 9 | 150.75 |
| 01/29/2026 09:46 | 300 | 150.70 |
| 01/29/2026 09:46 | 100 | 150.61 |
| 01/29/2026 09:46 | 1 | 150.50 |
| 01/29/2026 09:46 | 26 | 150.50 |
| 01/29/2026 09:46 | 38 | 150.53 |
| 01/29/2026 09:46 | 38 | 150.56 |
| 01/29/2026 09:46 | 52 | 150.63 |
| 01/29/2026 09:46 | 2 | 150.40 |
| 01/29/2026 09:46 | 2 | 150.63 |
| 01/29/2026 09:46 | 18 | 150.63 |
| 01/29/2026 09:46 | 41 | 150.63 |
| 01/29/2026 09:46 | 59 | 150.63 |
| 01/29/2026 09:46 | 40 | 150.79 |
| 01/29/2026 09:46 | 20 | 150.75 |
| 01/29/2026 09:46 | 40 | 150.67 |
| 01/29/2026 09:46 | 600 | 150.63 |
| 01/29/2026 09:46 | 5 | 150.63 |
| 01/29/2026 09:46 | 20 | 150.63 |
| 01/29/2026 09:46 | 40 | 150.70 |
| 01/29/2026 09:46 | 1 | 150.70 |
| 01/29/2026 09:46 | 98 | 150.70 |
| 01/29/2026 09:46 | 38 | 150.62 |
| 01/29/2026 09:46 | 5 | 150.62 |
| 01/29/2026 09:46 | 100 | 150.69 |
| 01/29/2026 09:46 | 21 | 150.645 |
| 01/29/2026 09:46 | 4 | 150.645 |
| 01/29/2026 09:46 | 20 | 150.645 |
| 01/29/2026 09:46 | 1 | 150.73 |
| 01/29/2026 09:46 | 19 | 150.735 |
| 01/29/2026 09:46 | 19 | 150.73 |
| 01/29/2026 09:46 | 5 | 150.90 |
| 01/29/2026 09:46 | 38 | 150.69 |
| 01/29/2026 09:46 | 2 | 150.90 |
| 01/29/2026 09:46 | 29 | 150.80 |
| 01/29/2026 09:46 | 14 | 150.69 |
| 01/29/2026 09:46 | 14 | 150.82 |
| 01/29/2026 09:46 | 8 | 150.82 |
| 01/29/2026 09:46 | 1 | 150.75 |
| 01/29/2026 09:46 | 5 | 150.425 |
| 01/29/2026 09:46 | 8 | 150.74 |
| 01/29/2026 09:46 | 5 | 150.80 |
| 01/29/2026 09:46 | 9 | 150.80 |
| 01/29/2026 09:46 | 1 | 150.64 |
| 01/29/2026 09:46 | 42 | 150.63 |
| 01/29/2026 09:46 | 100 | 150.64 |
| 01/29/2026 09:46 | 40 | 150.64 |
| 01/29/2026 09:46 | 100 | 150.64 |
| 01/29/2026 09:46 | 1 | 150.68 |
| 01/29/2026 09:46 | 100 | 150.62 |
| 01/29/2026 09:46 | 1 | 150.68 |
| 01/29/2026 09:46 | 100 | 150.54 |
| 01/29/2026 09:46 | 100 | 150.64 |
| 01/29/2026 09:46 | 100 | 150.64 |
| 01/29/2026 09:46 | 1 | 150.64 |
| 01/29/2026 09:46 | 3 | 150.63 |
| 01/29/2026 09:46 | 5 | 150.64 |
| 01/29/2026 09:46 | 72 | 150.64 |
| 01/29/2026 09:46 | 3 | 150.56 |
| 01/29/2026 09:46 | 28 | 150.64 |
| 01/29/2026 09:46 | 1 | 150.26 |
| 01/29/2026 09:46 | 1 | 150.30 |
| 01/29/2026 09:46 | 4 | 150.26 |
| 01/29/2026 09:46 | 17 | 150.26 |
| 01/29/2026 09:46 | 7 | 150.49 |
| 01/29/2026 09:46 | 14 | 150.26 |
| 01/29/2026 09:46 | 1 | 150.50 |
| 01/29/2026 09:46 | 24 | 150.26 |
| 01/29/2026 09:46 | 9 | 150.2802 |
| 01/29/2026 09:46 | 2 | 150.2588 |
| 01/29/2026 09:46 | 3 | 150.2803 |
| 01/29/2026 09:46 | 8 | 150.2807 |
| 01/29/2026 09:46 | 1 | 150.26 |
| 01/29/2026 09:46 | 53 | 150.26 |
| 01/29/2026 09:46 | 1 | 150.26 |
| 01/29/2026 09:46 | 1 | 150.26 |
| 01/29/2026 09:46 | 30 | 150.2654 |
| 01/29/2026 09:45 | 21 | 150.26 |
| 01/29/2026 09:45 | 7 | 150.26 |
| 01/29/2026 09:45 | 8 | 150.26 |
| 01/29/2026 09:45 | 40 | 150.26 |
| 01/29/2026 09:45 | 1 | 150.26 |
| 01/29/2026 09:45 | 3 | 150.255 |
| 01/29/2026 09:45 | 4 | 150.2823 |
| 01/29/2026 09:45 | 38 | 150.255 |
| 01/29/2026 09:45 | 38 | 150.255 |
| 01/29/2026 09:45 | 38 | 150.255 |
| 01/29/2026 09:45 | 38 | 150.255 |
| 01/29/2026 09:45 | 38 | 150.255 |
| 01/29/2026 09:45 | 38 | 150.255 |
| 01/29/2026 09:45 | 38 | 150.255 |
| 01/29/2026 09:45 | 16 | 150.2838 |
| 01/29/2026 09:45 | 11 | 150.53 |
| 01/29/2026 09:45 | 5 | 150.3743 |