Large gap with delayed quotes
|
Last quote
03/24/2026
-
14:45:00
|
Bid
03/24/2026 -
14:46:52
|
Bid Volume |
Ask
03/24/2026 -
14:46:52
|
Ask Volume |
|---|---|---|---|---|
|
272.84
-6.12
(
-2.19% )
|
273.30
|
80 |
273.99
|
40 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 03/24/2026 08:44 | 10 | 272.21 |
| 03/24/2026 08:44 | 3 | 272.50 |
| 03/24/2026 08:44 | 40 | 272.46 |
| 03/24/2026 08:44 | 10 | 272.5679 |
| 03/24/2026 08:44 | 2 | 273.2727 |
| 03/24/2026 08:44 | 1 | 272.46 |
| 03/24/2026 08:44 | 7 | 272.3164 |
| 03/24/2026 08:44 | 2 | 272.40 |
| 03/24/2026 08:44 | 1 | 272.46 |
| 03/24/2026 08:44 | 38 | 272.65 |
| 03/24/2026 08:44 | 1 | 272.46 |
| 03/24/2026 08:44 | 80 | 272.455 |
| 03/24/2026 08:44 | 1 | 272.16 |
| 03/24/2026 08:44 | 10 | 272.22 |
| 03/24/2026 08:44 | 1 | 272.58 |
| 03/24/2026 08:44 | 54 | 272.71 |
| 03/24/2026 08:44 | 25 | 272.71 |
| 03/24/2026 08:44 | 3 | 272.80 |
| 03/24/2026 08:44 | 43 | 272.80 |
| 03/24/2026 08:44 | 37 | 272.80 |
| 03/24/2026 08:44 | 61 | 272.81 |
| 03/24/2026 08:44 | 19 | 272.81 |
| 03/24/2026 08:44 | 40 | 272.81 |
| 03/24/2026 08:44 | 40 | 272.82 |
| 03/24/2026 08:44 | 9 | 272.81 |
| 03/24/2026 08:44 | 3 | 272.81 |
| 03/24/2026 08:44 | 40 | 272.85 |
| 03/24/2026 08:44 | 2 | 273.13 |
| 03/24/2026 08:44 | 21 | 272.2966 |
| 03/24/2026 08:44 | 1 | 272.95 |
| 03/24/2026 08:44 | 0 | 273.3608 |
| 03/24/2026 08:44 | 1 | 273.4699 |
| 03/24/2026 08:44 | 2 | 273.2741 |
| 03/24/2026 08:44 | 4 | 273.336177 |
| 03/24/2026 08:44 | 5 | 273.0795 |
| 03/24/2026 08:44 | 1 | 273.3362 |
| 03/24/2026 08:44 | 103 | 273.34 |
| 03/24/2026 08:44 | 15 | 273.145 |
| 03/24/2026 08:44 | 13 | 273.145 |
| 03/24/2026 08:44 | 13 | 273.145 |
| 03/24/2026 08:44 | 98 | 273.41 |
| 03/24/2026 08:44 | 100 | 273.15 |
| 03/24/2026 08:44 | 10 | 272.96 |
| 03/24/2026 08:44 | 100 | 273.145 |
| 03/24/2026 08:44 | 1 | 273.1451 |
| 03/24/2026 08:44 | 1 | 273.145 |
| 03/24/2026 08:44 | 23 | 272.89 |
| 03/24/2026 08:44 | 40 | 272.99 |
| 03/24/2026 08:44 | 100 | 273.145 |
| 03/24/2026 08:44 | 0 | 273.34 |
| 03/24/2026 08:44 | 40 | 273.47 |
| 03/24/2026 08:44 | 1 | 273.2613 |
| 03/24/2026 08:44 | 1 | 273.2613 |
| 03/24/2026 08:44 | 15 | 273.145 |
| 03/24/2026 08:43 | 12 | 273.145 |
| 03/24/2026 08:43 | 1 | 273.20 |
| 03/24/2026 08:43 | 35 | 273.16 |
| 03/24/2026 08:43 | 42 | 273.24 |
| 03/24/2026 08:43 | 73 | 273.24 |
| 03/24/2026 08:43 | 100 | 273.24 |
| 03/24/2026 08:43 | 50 | 273.21 |
| 03/24/2026 08:43 | 40 | 273.27 |
| 03/24/2026 08:43 | 100 | 273.24 |
| 03/24/2026 08:43 | 55 | 273.22 |
| 03/24/2026 08:43 | 200 | 273.17 |
| 03/24/2026 08:43 | 50 | 273.03 |
| 03/24/2026 08:43 | 100 | 273.03 |
| 03/24/2026 08:43 | 3 | 273.2591 |
| 03/24/2026 08:43 | 19 | 273.021 |
| 03/24/2026 08:43 | 35 | 273.02 |
| 03/24/2026 08:43 | 5 | 273.02 |
| 03/24/2026 08:43 | 50 | 273.235 |
| 03/24/2026 08:43 | 19 | 273.235 |
| 03/24/2026 08:43 | 4 | 273.235 |
| 03/24/2026 08:43 | 19 | 273.235 |
| 03/24/2026 08:43 | 19 | 273.235 |
| 03/24/2026 08:43 | 13 | 273.235 |
| 03/24/2026 08:43 | 19 | 273.235 |
| 03/24/2026 08:43 | 120 | 273.235 |
| 03/24/2026 08:43 | 82 | 273.235 |
| 03/24/2026 08:43 | 18 | 273.235 |
| 03/24/2026 08:43 | 13 | 273.305 |
| 03/24/2026 08:43 | 9 | 273.305 |
| 03/24/2026 08:43 | 31 | 273.305 |
| 03/24/2026 08:43 | 17 | 273.305 |
| 03/24/2026 08:43 | 38 | 273.39 |
| 03/24/2026 08:43 | 21 | 273.23 |
| 03/24/2026 08:43 | 9 | 273.23 |
| 03/24/2026 08:43 | 1 | 273.4499 |
| 03/24/2026 08:43 | 10 | 273.23 |
| 03/24/2026 08:43 | 4 | 273.23 |
| 03/24/2026 08:43 | 1 | 273.24 |
| 03/24/2026 08:43 | 10 | 273.235 |
| 03/24/2026 08:43 | 500 | 273.00 |
| 03/24/2026 08:43 | 9 | 273.135 |
| 03/24/2026 08:43 | 25 | 273.1612 |
| 03/24/2026 08:43 | 45 | 273.135 |
| 03/24/2026 08:43 | 4 | 273.40 |
| 03/24/2026 08:43 | 40 | 273.23 |
| 03/24/2026 08:43 | 8 | 272.86 |
| 03/24/2026 08:43 | 40 | 272.58 |
| 03/24/2026 08:43 | 73 | 273.135 |
| 03/24/2026 08:43 | 15 | 273.42 |
| 03/24/2026 08:43 | 15 | 273.50 |
| 03/24/2026 08:43 | 5 | 273.51 |
| 03/24/2026 08:43 | 100 | 273.42 |
| 03/24/2026 08:43 | 100 | 273.42 |
| 03/24/2026 08:43 | 37 | 273.54 |
| 03/24/2026 08:43 | 3 | 273.54 |
| 03/24/2026 08:43 | 40 | 273.54 |
| 03/24/2026 08:43 | 1 | 273.52 |
| 03/24/2026 08:43 | 18 | 273.52 |
| 03/24/2026 08:43 | 15 | 273.52 |
| 03/24/2026 08:43 | 15 | 273.52 |
| 03/24/2026 08:43 | 3450 | 273.51 |
| 03/24/2026 08:43 | 1559 | 273.51 |
| 03/24/2026 08:43 | 15 | 273.52 |
| 03/24/2026 08:43 | 9 | 273.51 |
| 03/24/2026 08:43 | 1 | 273.50 |
| 03/24/2026 08:43 | 1433 | 273.51 |
| 03/24/2026 08:43 | 359 | 273.51 |
| 03/24/2026 08:43 | 2 | 273.54 |
| 03/24/2026 08:43 | 34 | 273.53 |
| 03/24/2026 08:43 | 40 | 273.53 |
| 03/24/2026 08:43 | 15 | 273.53 |
| 03/24/2026 08:43 | 40 | 273.53 |
| 03/24/2026 08:43 | 35 | 273.53 |
| 03/24/2026 08:43 | 1501 | 273.51 |
| 03/24/2026 08:43 | 35 | 273.53 |
| 03/24/2026 08:43 | 200 | 273.41 |
| 03/24/2026 08:43 | 1 | 273.53 |
| 03/24/2026 08:43 | 7 | 273.51 |
| 03/24/2026 08:43 | 1 | 273.51 |
| 03/24/2026 08:43 | 15 | 273.53 |
| 03/24/2026 08:43 | 25 | 273.53 |
| 03/24/2026 08:43 | 15 | 273.52 |
| 03/24/2026 08:43 | 60 | 273.44 |
| 03/24/2026 08:43 | 164 | 273.51 |
| 03/24/2026 08:43 | 227 | 273.51 |
| 03/24/2026 08:43 | 40 | 273.52 |
| 03/24/2026 08:43 | 1 | 273.51 |
| 03/24/2026 08:43 | 40 | 273.52 |
| 03/24/2026 08:43 | 40 | 273.51 |
| 03/24/2026 08:43 | 184 | 273.51 |
| 03/24/2026 08:43 | 278 | 273.51 |
| 03/24/2026 08:43 | 12 | 273.47 |
| 03/24/2026 08:43 | 40 | 273.51 |
| 03/24/2026 08:43 | 320 | 273.51 |
| 03/24/2026 08:43 | 5 | 273.51 |
| 03/24/2026 08:43 | 80 | 273.51 |
| 03/24/2026 08:43 | 60 | 273.51 |
| 03/24/2026 08:43 | 2 | 273.51 |
| 03/24/2026 08:43 | 4 | 273.51 |
| 03/24/2026 08:43 | 5 | 273.51 |
| 03/24/2026 08:43 | 36 | 273.51 |
| 03/24/2026 08:43 | 40 | 273.44 |
| 03/24/2026 08:43 | 1 | 273.12 |
| 03/24/2026 08:43 | 5 | 273.13 |
| 03/24/2026 08:43 | 30 | 273.17 |
| 03/24/2026 08:43 | 2 | 273.47 |
| 03/24/2026 08:43 | 4 | 273.44 |
| 03/24/2026 08:43 | 80 | 273.51 |
| 03/24/2026 08:43 | 5 | 273.45 |
| 03/24/2026 08:43 | 36 | 273.44 |
| 03/24/2026 08:43 | 80 | 273.52 |
| 03/24/2026 08:43 | 32 | 273.52 |
| 03/24/2026 08:43 | 8 | 273.52 |
| 03/24/2026 08:43 | 30 | 273.51 |
| 03/24/2026 08:43 | 100 | 273.51 |
| 03/24/2026 08:43 | 40 | 273.51 |
| 03/24/2026 08:43 | 100 | 273.50 |
| 03/24/2026 08:43 | 20 | 273.50 |
| 03/24/2026 08:43 | 1 | 273.51 |
| 03/24/2026 08:43 | 90 | 273.51 |
| 03/24/2026 08:43 | 10 | 273.50 |
| 03/24/2026 08:43 | 35 | 273.19 |
| 03/24/2026 08:43 | 40 | 273.51 |
| 03/24/2026 08:43 | 1440 | 273.51 |
| 03/24/2026 08:43 | 100 | 273.30 |
| 03/24/2026 08:43 | 100 | 273.30 |
| 03/24/2026 08:43 | 1 | 273.40 |
| 03/24/2026 08:43 | 40 | 273.51 |
| 03/24/2026 08:43 | 40 | 273.51 |
| 03/24/2026 08:43 | 40 | 273.51 |
| 03/24/2026 08:43 | 40 | 273.51 |
| 03/24/2026 08:43 | 100 | 273.50 |
| 03/24/2026 08:43 | 35 | 273.205 |
| 03/24/2026 08:43 | 25 | 273.23 |
| 03/24/2026 08:43 | 585 | 273.41 |
| 03/24/2026 08:43 | 175 | 273.40 |
| 03/24/2026 08:43 | 80 | 273.15 |
| 03/24/2026 08:43 | 40 | 273.46 |
| 03/24/2026 08:43 | 35 | 273.46 |
| 03/24/2026 08:43 | 40 | 273.46 |
| 03/24/2026 08:43 | 25 | 273.46 |
| 03/24/2026 08:43 | 40 | 273.46 |
| 03/24/2026 08:43 | 100 | 273.46 |
| 03/24/2026 08:43 | 100 | 273.46 |
| 03/24/2026 08:43 | 45 | 273.46 |
| 03/24/2026 08:43 | 55 | 273.46 |
| 03/24/2026 08:43 | 40 | 273.46 |
| 03/24/2026 08:43 | 100 | 273.46 |
| 03/24/2026 08:43 | 40 | 273.46 |
| 03/24/2026 08:43 | 100 | 273.46 |
| 03/24/2026 08:43 | 100 | 273.46 |
| 03/24/2026 08:43 | 60 | 273.46 |
| 03/24/2026 08:43 | 104 | 273.46 |
| 03/24/2026 08:43 | 40 | 273.46 |
| 03/24/2026 08:43 | 60 | 273.45 |
| 03/24/2026 08:43 | 80 | 273.45 |
| 03/24/2026 08:43 | 40 | 273.38 |
| 03/24/2026 08:43 | 10 | 273.34 |
| 03/24/2026 08:43 | 100 | 273.34 |
| 03/24/2026 08:43 | 159 | 273.24 |
| 03/24/2026 08:43 | 100 | 272.85 |
| 03/24/2026 08:43 | 1 | 272.755 |
| 03/24/2026 08:43 | 40 | 272.755 |
| 03/24/2026 08:43 | 80 | 272.89 |
| 03/24/2026 08:43 | 16 | 272.755 |
| 03/24/2026 08:43 | 25 | 273.19 |
| 03/24/2026 08:43 | 140 | 273.46 |
| 03/24/2026 08:43 | 35 | 273.46 |
| 03/24/2026 08:43 | 40 | 273.46 |
| 03/24/2026 08:43 | 25 | 273.46 |
| 03/24/2026 08:43 | 15 | 273.49 |
| 03/24/2026 08:43 | 25 | 273.49 |
| 03/24/2026 08:43 | 20 | 273.11 |
| 03/24/2026 08:43 | 42 | 273.21 |
| 03/24/2026 08:43 | 100 | 273.18 |
| 03/24/2026 08:43 | 40 | 273.20 |
| 03/24/2026 08:43 | 26 | 273.19 |
| 03/24/2026 08:43 | 13 | 273.18 |
| 03/24/2026 08:43 | 76 | 273.27 |
| 03/24/2026 08:43 | 67 | 273.21 |
| 03/24/2026 08:43 | 60 | 273.50 |
| 03/24/2026 08:43 | 100 | 273.50 |
| 03/24/2026 08:43 | 60 | 273.50 |
| 03/24/2026 08:43 | 40 | 273.51 |
| 03/24/2026 08:43 | 200 | 273.51 |
| 03/24/2026 08:43 | 40 | 273.51 |
| 03/24/2026 08:43 | 5 | 273.51 |
| 03/24/2026 08:43 | 60 | 273.50 |
| 03/24/2026 08:43 | 29 | 273.21 |
| 03/24/2026 08:43 | 35 | 273.21 |
| 03/24/2026 08:43 | 25 | 273.21 |
| 03/24/2026 08:43 | 6 | 273.21 |
| 03/24/2026 08:43 | 100 | 273.21 |
| 03/24/2026 08:43 | 8 | 273.18 |
| 03/24/2026 08:43 | 100 | 273.18 |
| 03/24/2026 08:43 | 9 | 273.18 |
| 03/24/2026 08:43 | 45 | 273.21 |
| 03/24/2026 08:43 | 55 | 273.18 |
| 03/24/2026 08:43 | 100 | 273.18 |
| 03/24/2026 08:43 | 10 | 273.50 |
| 03/24/2026 08:43 | 400 | 273.49 |
| 03/24/2026 08:43 | 60 | 273.47 |
| 03/24/2026 08:43 | 100 | 273.43 |
| 03/24/2026 08:43 | 100 | 273.18 |
| 03/24/2026 08:43 | 100 | 273.40 |
| 03/24/2026 08:43 | 61 | 273.40 |
| 03/24/2026 08:43 | 100 | 273.39 |
| 03/24/2026 08:43 | 40 | 273.33 |
| 03/24/2026 08:43 | 100 | 273.27 |
| 03/24/2026 08:43 | 160 | 273.21 |
| 03/24/2026 08:43 | 100 | 273.18 |
| 03/24/2026 08:43 | 67 | 273.21 |
| 03/24/2026 08:43 | 100 | 273.18 |
| 03/24/2026 08:43 | 8 | 273.21 |
| 03/24/2026 08:43 | 100 | 273.18 |
| 03/24/2026 08:43 | 100 | 273.18 |
| 03/24/2026 08:43 | 45 | 273.18 |
| 03/24/2026 08:43 | 80 | 272.96 |
| 03/24/2026 08:43 | 22 | 273.05 |
| 03/24/2026 08:43 | 38 | 273.05 |
| 03/24/2026 08:43 | 38 | 273.05 |
| 03/24/2026 08:43 | 1 | 273.05 |
| 03/24/2026 08:43 | 1 | 273.05 |
| 03/24/2026 08:43 | 40 | 273.06 |
| 03/24/2026 08:43 | 100 | 273.05 |
| 03/24/2026 08:43 | 200 | 272.85 |
| 03/24/2026 08:43 | 1 | 272.89 |
| 03/24/2026 08:43 | 5 | 272.87 |
| 03/24/2026 08:43 | 38 | 272.90 |
| 03/24/2026 08:43 | 40 | 272.91 |
| 03/24/2026 08:43 | 90 | 272.87 |
| 03/24/2026 08:43 | 54 | 272.84 |
| 03/24/2026 08:43 | 2 | 272.71 |
| 03/24/2026 08:43 | 100 | 272.44 |
| 03/24/2026 08:43 | 8 | 272.705 |
| 03/24/2026 08:43 | 7 | 272.65 |
| 03/24/2026 08:43 | 7 | 272.59 |
| 03/24/2026 08:43 | 106 | 272.50 |
| 03/24/2026 08:43 | 25 | 272.66 |
| 03/24/2026 08:43 | 25 | 272.65 |
| 03/24/2026 08:43 | 10 | 272.62 |
| 03/24/2026 08:43 | 100 | 272.59 |
| 03/24/2026 08:43 | 15 | 272.50 |
| 03/24/2026 08:43 | 100 | 272.60 |
| 03/24/2026 08:43 | 10 | 272.50 |
| 03/24/2026 08:43 | 40 | 272.60 |
| 03/24/2026 08:43 | 10 | 272.59 |
| 03/24/2026 08:43 | 24 | 272.56 |
| 03/24/2026 08:43 | 40 | 272.585 |
| 03/24/2026 08:43 | 40 | 272.60 |
| 03/24/2026 08:43 | 12 | 272.65 |
| 03/24/2026 08:43 | 50 | 272.65 |
| 03/24/2026 08:43 | 26 | 272.65 |
| 03/24/2026 08:43 | 25 | 272.65 |
| 03/24/2026 08:43 | 25 | 272.65 |
| 03/24/2026 08:43 | 25 | 272.70 |
| 03/24/2026 08:43 | 25 | 272.67 |
| 03/24/2026 08:43 | 25 | 272.65 |
| 03/24/2026 08:43 | 25 | 272.65 |
| 03/24/2026 08:43 | 25 | 272.65 |
| 03/24/2026 08:43 | 1 | 272.39 |
| 03/24/2026 08:43 | 4 | 272.65 |
| 03/24/2026 08:43 | 38 | 272.65 |
| 03/24/2026 08:43 | 25 | 272.70 |
| 03/24/2026 08:43 | 1 | 272.42 |
| 03/24/2026 08:43 | 13 | 272.54 |
| 03/24/2026 08:43 | 80 | 272.62 |
| 03/24/2026 08:43 | 100 | 272.43 |
| 03/24/2026 08:43 | 40 | 272.62 |
| 03/24/2026 08:43 | 16 | 272.335 |
| 03/24/2026 08:43 | 100 | 272.335 |
| 03/24/2026 08:43 | 14 | 272.57 |
| 03/24/2026 08:43 | 2 | 272.64 |
| 03/24/2026 08:43 | 6 | 272.64 |
| 03/24/2026 08:43 | 9 | 272.65 |
| 03/24/2026 08:43 | 3 | 272.65 |
| 03/24/2026 08:43 | 28 | 272.65 |
| 03/24/2026 08:43 | 12 | 272.65 |
| 03/24/2026 08:43 | 12 | 272.66 |
| 03/24/2026 08:43 | 1 | 272.70 |
| 03/24/2026 08:43 | 160 | 272.66 |
| 03/24/2026 08:43 | 12 | 272.68 |
| 03/24/2026 08:43 | 24 | 272.67 |
| 03/24/2026 08:43 | 12 | 272.85 |
| 03/24/2026 08:43 | 12 | 272.78 |
| 03/24/2026 08:43 | 27 | 272.69 |
| 03/24/2026 08:43 | 67 | 272.69 |
| 03/24/2026 08:43 | 66 | 272.85 |
| 03/24/2026 08:43 | 50 | 273.08 |
| 03/24/2026 08:43 | 3 | 272.99 |
| 03/24/2026 08:43 | 50 | 273.075 |
| 03/24/2026 08:43 | 0 | 273.3874 |
| 03/24/2026 08:43 | 2 | 273.1614 |
| 03/24/2026 08:43 | 3 | 273.1614 |
| 03/24/2026 08:43 | 28 | 272.87 |
| 03/24/2026 08:43 | 38 | 272.87 |
| 03/24/2026 08:43 | 66 | 272.94 |
| 03/24/2026 08:43 | 10 | 273.075 |
| 03/24/2026 08:43 | 40 | 273.14 |
| 03/24/2026 08:43 | 5 | 273.2162 |
| 03/24/2026 08:43 | 55 | 273.065 |
| 03/24/2026 08:43 | 200 | 273.065 |
| 03/24/2026 08:43 | 800 | 273.065 |
| 03/24/2026 08:43 | 100 | 272.88 |
| 03/24/2026 08:43 | 24 | 272.94 |
| 03/24/2026 08:43 | 38 | 272.94 |
| 03/24/2026 08:43 | 38 | 272.94 |
| 03/24/2026 08:43 | 24 | 272.87 |
| 03/24/2026 08:43 | 38 | 272.87 |
| 03/24/2026 08:43 | 38 | 272.87 |
| 03/24/2026 08:43 | 38 | 272.96 |
| 03/24/2026 08:43 | 38 | 272.96 |
| 03/24/2026 08:43 | 38 | 273.05 |
| 03/24/2026 08:43 | 3021 | 273.09 |
| 03/24/2026 08:43 | 40 | 273.09 |
| 03/24/2026 08:43 | 10 | 273.09 |
| 03/24/2026 08:43 | 30 | 273.09 |
| 03/24/2026 08:43 | 179 | 273.09 |
| 03/24/2026 08:43 | 200 | 273.00 |
| 03/24/2026 08:43 | 60 | 273.17 |
| 03/24/2026 08:43 | 1 | 273.00 |
| 03/24/2026 08:43 | 720 | 273.32 |
| 03/24/2026 08:43 | 40 | 273.40 |
| 03/24/2026 08:43 | 80 | 273.12 |
| 03/24/2026 08:43 | 100 | 273.39 |
| 03/24/2026 08:43 | 25 | 272.94 |
| 03/24/2026 08:43 | 100 | 273.47 |
| 03/24/2026 08:43 | 100 | 273.09 |
| 03/24/2026 08:43 | 100 | 273.33 |
| 03/24/2026 08:43 | 38 | 273.29 |
| 03/24/2026 08:43 | 100 | 273.40 |
| 03/24/2026 08:43 | 100 | 273.45 |
| 03/24/2026 08:43 | 2641 | 273.50 |
| 03/24/2026 08:43 | 46 | 273.50 |
| 03/24/2026 08:43 | 120 | 273.50 |
| 03/24/2026 08:43 | 3759 | 273.50 |
| 03/24/2026 08:43 | 549 | 273.50 |
| 03/24/2026 08:43 | 40 | 273.48 |
| 03/24/2026 08:43 | 100 | 273.48 |
| 03/24/2026 08:43 | 100 | 273.39 |
| 03/24/2026 08:43 | 100 | 273.35 |
| 03/24/2026 08:43 | 40 | 273.28 |
| 03/24/2026 08:43 | 40 | 273.16 |
| 03/24/2026 08:43 | 100 | 273.16 |
| 03/24/2026 08:43 | 80 | 273.11 |
| 03/24/2026 08:43 | 60 | 273.16 |
| 03/24/2026 08:43 | 100 | 273.16 |
| 03/24/2026 08:43 | 80 | 273.40 |
| 03/24/2026 08:43 | 25 | 272.98 |
| 03/24/2026 08:43 | 1500 | 273.39 |
| 03/24/2026 08:43 | 80 | 273.30 |
| 03/24/2026 08:43 | 20 | 273.02 |
| 03/24/2026 08:43 | 15 | 273.16 |
| 03/24/2026 08:43 | 25 | 273.16 |
| 03/24/2026 08:43 | 80 | 273.21 |
| 03/24/2026 08:43 | 11 | 273.04 |
| 03/24/2026 08:43 | 38 | 273.10 |
| 03/24/2026 08:43 | 1 | 273.10 |
| 03/24/2026 08:43 | 40 | 273.04 |
| 03/24/2026 08:43 | 89 | 273.04 |
| 03/24/2026 08:43 | 60 | 273.04 |
| 03/24/2026 08:43 | 40 | 273.08 |
| 03/24/2026 08:43 | 60 | 273.05 |
| 03/24/2026 08:43 | 40 | 273.07 |
| 03/24/2026 08:43 | 38 | 273.08 |
| 03/24/2026 08:43 | 26 | 273.08 |
| 03/24/2026 08:43 | 14 | 273.08 |
| 03/24/2026 08:43 | 40 | 273.40 |
| 03/24/2026 08:43 | 40 | 273.40 |
| 03/24/2026 08:43 | 105 | 273.39 |
| 03/24/2026 08:43 | 60 | 273.39 |
| 03/24/2026 08:43 | 16 | 273.31 |
| 03/24/2026 08:43 | 100 | 273.30 |
| 03/24/2026 08:43 | 100 | 273.30 |
| 03/24/2026 08:43 | 105 | 273.30 |
| 03/24/2026 08:43 | 100 | 273.28 |
| 03/24/2026 08:43 | 105 | 273.27 |
| 03/24/2026 08:43 | 100 | 273.02 |
| 03/24/2026 08:43 | 400 | 273.23 |
| 03/24/2026 08:43 | 25 | 273.23 |
| 03/24/2026 08:43 | 100 | 273.23 |
| 03/24/2026 08:43 | 100 | 273.23 |
| 03/24/2026 08:43 | 8 | 273.23 |
| 03/24/2026 08:43 | 20 | 273.23 |
| 03/24/2026 08:43 | 5 | 273.23 |
| 03/24/2026 08:43 | 35 | 273.23 |
| 03/24/2026 08:43 | 8 | 273.23 |
| 03/24/2026 08:43 | 20 | 273.23 |
| 03/24/2026 08:43 | 60 | 273.22 |
| 03/24/2026 08:43 | 60 | 273.22 |
| 03/24/2026 08:43 | 100 | 273.20 |
| 03/24/2026 08:43 | 80 | 272.88 |
| 03/24/2026 08:43 | 24 | 273.01 |
| 03/24/2026 08:43 | 38 | 273.01 |
| 03/24/2026 08:43 | 38 | 272.98 |
| 03/24/2026 08:43 | 38 | 273.01 |
| 03/24/2026 08:43 | 4 | 273.01 |
| 03/24/2026 08:43 | 99 | 273.21 |
| 03/24/2026 08:43 | 38 | 273.00 |
| 03/24/2026 08:43 | 25 | 273.01 |
| 03/24/2026 08:43 | 38 | 273.00 |
| 03/24/2026 08:43 | 221 | 273.21 |
| 03/24/2026 08:43 | 38 | 273.01 |
| 03/24/2026 08:43 | 29 | 273.00 |
| 03/24/2026 08:43 | 38 | 273.00 |
| 03/24/2026 08:43 | 99 | 273.01 |
| 03/24/2026 08:43 | 25 | 273.03 |
| 03/24/2026 08:43 | 40 | 273.23 |
| 03/24/2026 08:43 | 100 | 273.00 |
| 03/24/2026 08:43 | 100 | 273.00 |
| 03/24/2026 08:43 | 8 | 273.03 |
| 03/24/2026 08:43 | 8 | 273.03 |
| 03/24/2026 08:43 | 20 | 273.03 |
| 03/24/2026 08:43 | 20 | 273.01 |
| 03/24/2026 08:43 | 72 | 273.23 |
| 03/24/2026 08:43 | 100 | 273.23 |
| 03/24/2026 08:43 | 20 | 273.23 |
| 03/24/2026 08:43 | 100 | 273.22 |
| 03/24/2026 08:43 | 35 | 273.01 |
| 03/24/2026 08:43 | 60 | 273.22 |
| 03/24/2026 08:43 | 100 | 273.21 |
| 03/24/2026 08:43 | 52 | 273.18 |
| 03/24/2026 08:43 | 100 | 273.17 |
| 03/24/2026 08:43 | 100 | 273.00 |
| 03/24/2026 08:43 | 3 | 273.01 |
| 03/24/2026 08:43 | 72 | 272.825 |
| 03/24/2026 08:43 | 40 | 273.01 |
| 03/24/2026 08:43 | 100 | 273.00 |
| 03/24/2026 08:43 | 25 | 273.01 |
| 03/24/2026 08:43 | 40 | 273.01 |
| 03/24/2026 08:43 | 1 | 273.01 |
| 03/24/2026 08:43 | 3 | 273.01 |
| 03/24/2026 08:43 | 1 | 273.01 |
| 03/24/2026 08:43 | 100 | 273.01 |
| 03/24/2026 08:43 | 80 | 273.01 |
| 03/24/2026 08:43 | 84 | 273.01 |
| 03/24/2026 08:43 | 100 | 273.01 |
| 03/24/2026 08:43 | 1 | 273.01 |
| 03/24/2026 08:43 | 16 | 273.01 |
| 03/24/2026 08:43 | 100 | 273.01 |
| 03/24/2026 08:43 | 100 | 273.01 |
| 03/24/2026 08:43 | 40 | 273.07 |
| 03/24/2026 08:43 | 40 | 273.07 |
| 03/24/2026 08:43 | 1 | 273.13 |
| 03/24/2026 08:43 | 41 | 273.18 |
| 03/24/2026 08:43 | 105 | 273.16 |
| 03/24/2026 08:43 | 105 | 273.13 |
| 03/24/2026 08:43 | 16 | 273.13 |
| 03/24/2026 08:43 | 40 | 273.13 |
| 03/24/2026 08:43 | 280 | 273.00 |
| 03/24/2026 08:43 | 33 | 272.99 |
| 03/24/2026 08:43 | 1 | 272.99 |
| 03/24/2026 08:43 | 40 | 273.00 |
| 03/24/2026 08:43 | 40 | 273.00 |
| 03/24/2026 08:43 | 400 | 273.00 |
| 03/24/2026 08:43 | 100 | 272.99 |
| 03/24/2026 08:43 | 40 | 273.00 |
| 03/24/2026 08:43 | 20 | 273.00 |
| 03/24/2026 08:43 | 200 | 273.00 |
| 03/24/2026 08:43 | 100 | 273.00 |
| 03/24/2026 08:43 | 100 | 273.00 |
| 03/24/2026 08:43 | 1 | 273.00 |
| 03/24/2026 08:43 | 2 | 272.815 |
| 03/24/2026 08:43 | 19 | 272.815 |
| 03/24/2026 08:43 | 13 | 272.815 |
| 03/24/2026 08:43 | 80 | 273.10 |
| 03/24/2026 08:43 | 100 | 272.98 |
| 03/24/2026 08:43 | 100 | 272.98 |
| 03/24/2026 08:43 | 15 | 272.96 |
| 03/24/2026 08:43 | 1 | 272.99 |
| 03/24/2026 08:43 | 1 | 272.99 |
| 03/24/2026 08:43 | 1 | 272.99 |
| 03/24/2026 08:43 | 3 | 272.99 |
| 03/24/2026 08:43 | 100 | 273.12 |
| 03/24/2026 08:43 | 1 | 273.12 |
| 03/24/2026 08:43 | 61 | 273.12 |
| 03/24/2026 08:43 | 52 | 273.12 |
| 03/24/2026 08:43 | 13 | 272.875 |
| 03/24/2026 08:43 | 13 | 272.875 |
| 03/24/2026 08:43 | 27 | 272.82 |
| 03/24/2026 08:43 | 200 | 272.96 |
| 03/24/2026 08:43 | 5 | 273.08 |
| 03/24/2026 08:43 | 1 | 273.00 |
| 03/24/2026 08:43 | 360 | 273.00 |
| 03/24/2026 08:43 | 200 | 273.00 |
| 03/24/2026 08:43 | 200 | 273.00 |
| 03/24/2026 08:43 | 100 | 272.99 |
| 03/24/2026 08:43 | 90 | 272.98 |
| 03/24/2026 08:43 | 20 | 272.81 |
| 03/24/2026 08:43 | 30 | 272.79 |
| 03/24/2026 08:43 | 25 | 272.995 |
| 03/24/2026 08:43 | 2 | 271.7763 |
| 03/24/2026 08:43 | 1 | 272.995 |
| 03/24/2026 08:43 | 19 | 272.946 |
| 03/24/2026 08:43 | 0 | 272.995 |
| 03/24/2026 08:43 | 17 | 272.99 |
| 03/24/2026 08:43 | 19 | 272.99 |
| 03/24/2026 08:43 | 4 | 272.99 |
| 03/24/2026 08:43 | 9 | 272.99 |
| 03/24/2026 08:42 | 9 | 272.99 |
| 03/24/2026 08:42 | 100 | 273.00 |
| 03/24/2026 08:42 | 105 | 273.00 |
| 03/24/2026 08:42 | 10 | 272.99 |
| 03/24/2026 08:42 | 11 | 272.995 |
| 03/24/2026 08:42 | 40 | 273.15 |
| 03/24/2026 08:42 | 40 | 273.15 |
| 03/24/2026 08:42 | 10 | 273.20 |
| 03/24/2026 08:42 | 1 | 273.16 |
| 03/24/2026 08:42 | 200 | 273.00 |
| 03/24/2026 08:42 | 9 | 272.99 |
| 03/24/2026 08:42 | 1 | 272.99 |
| 03/24/2026 08:42 | 1 | 273.12 |
| 03/24/2026 08:42 | 3 | 273.22 |
| 03/24/2026 08:42 | 40 | 273.22 |
| 03/24/2026 08:42 | 40 | 273.22 |
| 03/24/2026 08:42 | 1 | 273.12 |
| 03/24/2026 08:42 | 14 | 272.88 |
| 03/24/2026 08:42 | 21 | 273.12 |
| 03/24/2026 08:42 | 60 | 273.16 |
| 03/24/2026 08:42 | 9 | 273.16 |
| 03/24/2026 08:42 | 38 | 273.12 |
| 03/24/2026 08:42 | 1 | 273.12 |
| 03/24/2026 08:42 | 25 | 273.11 |
| 03/24/2026 08:42 | 1 | 272.88 |
| 03/24/2026 08:42 | 25 | 273.11 |
| 03/24/2026 08:42 | 25 | 273.11 |
| 03/24/2026 08:42 | 25 | 273.11 |
| 03/24/2026 08:42 | 4 | 272.86 |
| 03/24/2026 08:42 | 9 | 272.86 |
| 03/24/2026 08:42 | 8 | 272.86 |
| 03/24/2026 08:42 | 1 | 271.679 |
| 03/24/2026 08:42 | 22 | 272.86 |
| 03/24/2026 08:42 | 38 | 272.86 |
| 03/24/2026 08:42 | 38 | 273.03 |
| 03/24/2026 08:42 | 39 | 272.76 |
| 03/24/2026 08:42 | 16 | 273.05 |
| 03/24/2026 08:42 | 40 | 272.76 |
| 03/24/2026 08:42 | 1 | 273.05 |
| 03/24/2026 08:42 | 1 | 273.05 |
| 03/24/2026 08:42 | 38 | 273.05 |
| 03/24/2026 08:42 | 1 | 273.05 |
| 03/24/2026 08:42 | 20 | 273.04 |
| 03/24/2026 08:42 | 80 | 273.04 |
| 03/24/2026 08:42 | 28 | 273.12 |
| 03/24/2026 08:42 | 80 | 273.12 |
| 03/24/2026 08:42 | 5 | 273.00 |
| 03/24/2026 08:42 | 10 | 272.95 |
| 03/24/2026 08:42 | 1 | 272.91 |
| 03/24/2026 08:42 | 25 | 272.95 |
| 03/24/2026 08:42 | 25 | 272.95 |
| 03/24/2026 08:42 | 60 | 272.78 |
| 03/24/2026 08:42 | 40 | 273.00 |
| 03/24/2026 08:42 | 40 | 273.00 |
| 03/24/2026 08:42 | 40 | 273.00 |
| 03/24/2026 08:42 | 80 | 273.00 |
| 03/24/2026 08:42 | 20 | 273.00 |
| 03/24/2026 08:42 | 101 | 273.00 |
| 03/24/2026 08:42 | 21 | 273.00 |
| 03/24/2026 08:42 | 19 | 273.00 |
| 03/24/2026 08:42 | 50 | 273.00 |
| 03/24/2026 08:42 | 20 | 272.96 |
| 03/24/2026 08:42 | 32 | 272.68 |
| 03/24/2026 08:42 | 0 | 272.675 |
| 03/24/2026 08:42 | 2 | 271.6313 |
| 03/24/2026 08:42 | 0 | 272.9988 |
| 03/24/2026 08:42 | 1 | 272.3713 |
| 03/24/2026 08:42 | 35 | 272.675 |
| 03/24/2026 08:42 | 21 | 272.46 |
| 03/24/2026 08:42 | 30 | 272.90 |
| 03/24/2026 08:42 | 90 | 272.83 |
| 03/24/2026 08:42 | 22 | 272.52 |
| 03/24/2026 08:42 | 5 | 272.31 |
| 03/24/2026 08:42 | 0 | 272.655 |
| 03/24/2026 08:42 | 1 | 272.655 |
| 03/24/2026 08:42 | 0 | 272.7256 |
| 03/24/2026 08:42 | 4 | 272.7256 |
| 03/24/2026 08:42 | 8 | 272.71 |
| 03/24/2026 08:42 | 3 | 272.61 |
| 03/24/2026 08:42 | 4 | 272.71 |
| 03/24/2026 08:42 | 8 | 272.61 |
| 03/24/2026 08:42 | 8 | 272.71 |
| 03/24/2026 08:42 | 4 | 272.61 |
| 03/24/2026 08:42 | 1 | 272.71 |
| 03/24/2026 08:42 | 4 | 272.71 |
| 03/24/2026 08:42 | 8 | 272.61 |
| 03/24/2026 08:42 | 25 | 272.61 |
| 03/24/2026 08:42 | 8 | 272.71 |
| 03/24/2026 08:42 | 4 | 272.61 |
| 03/24/2026 08:42 | 8 | 272.61 |
| 03/24/2026 08:42 | 1 | 272.71 |
| 03/24/2026 08:42 | 38 | 272.63 |
| 03/24/2026 08:42 | 2 | 272.72 |
| 03/24/2026 08:42 | 20 | 272.71 |
| 03/24/2026 08:42 | 10 | 272.63 |
| 03/24/2026 08:42 | 3 | 271.4043 |
| 03/24/2026 08:42 | 2 | 271.3598 |
| 03/24/2026 08:42 | 35 | 272.595 |
| 03/24/2026 08:42 | 29 | 272.30 |
| 03/24/2026 08:42 | 1 | 272.30 |
| 03/24/2026 08:42 | 40 | 272.30 |
| 03/24/2026 08:42 | 197 | 272.30 |
| 03/24/2026 08:42 | 319 | 272.30 |
| 03/24/2026 08:42 | 2 | 272.30 |
| 03/24/2026 08:42 | 2 | 272.49 |
| 03/24/2026 08:42 | 34 | 272.06 |
| 03/24/2026 08:42 | 2 | 272.0016 |
| 03/24/2026 08:42 | 2 | 272.001548 |
| 03/24/2026 08:42 | 1 | 272.001548 |
| 03/24/2026 08:42 | 10 | 272.34 |
| 03/24/2026 08:42 | 18 | 272.331 |
| 03/24/2026 08:42 | 8 | 272.0353 |
| 03/24/2026 08:42 | 27 | 272.08 |
| 03/24/2026 08:42 | 1 | 271.3368 |
| 03/24/2026 08:42 | 100 | 272.205 |
| 03/24/2026 08:41 | 1 | 272.205 |
| 03/24/2026 08:41 | 5 | 272.04 |
| 03/24/2026 08:41 | 7 | 271.76 |
| 03/24/2026 08:41 | 40 | 271.85 |
| 03/24/2026 08:41 | 2 | 271.3343 |
| 03/24/2026 08:41 | 10 | 272.45 |
| 03/24/2026 08:41 | 3 | 271.3306 |
| 03/24/2026 08:41 | 80 | 272.32 |
| 03/24/2026 08:41 | 0 | 272.5031 |
| 03/24/2026 08:41 | 3 | 272.09 |
| 03/24/2026 08:41 | 150 | 272.5097 |
| 03/24/2026 08:41 | 15 | 272.295 |
| 03/24/2026 08:41 | 25 | 272.295 |
| 03/24/2026 08:41 | 60 | 272.295 |
| 03/24/2026 08:41 | 100 | 272.295 |
| 03/24/2026 08:41 | 100 | 272.295 |
| 03/24/2026 08:41 | 100 | 272.295 |
| 03/24/2026 08:41 | 1 | 272.295 |
| 03/24/2026 08:41 | 0 | 272.295 |
| 03/24/2026 08:41 | 14 | 272.295 |
| 03/24/2026 08:41 | 23 | 272.295 |
| 03/24/2026 08:41 | 12 | 272.295 |
| 03/24/2026 08:41 | 40 | 272.295 |
| 03/24/2026 08:41 | 18 | 272.34 |
| 03/24/2026 08:41 | 0 | 272.4779 |
| 03/24/2026 08:41 | 1 | 272.46 |
| 03/24/2026 08:41 | 21 | 271.0966 |
| 03/24/2026 08:41 | 1 | 271.63 |
| 03/24/2026 08:41 | 25 | 272.30 |
| 03/24/2026 08:41 | 25 | 272.30 |
| 03/24/2026 08:41 | 2 | 271.3181 |
| 03/24/2026 08:41 | 2 | 271.3013 |
| 03/24/2026 08:41 | 60 | 272.275 |
| 03/24/2026 08:41 | 40 | 272.275 |
| 03/24/2026 08:41 | 40 | 271.715 |
| 03/24/2026 08:41 | 40 | 271.715 |
| 03/24/2026 08:41 | 39 | 271.80 |
| 03/24/2026 08:41 | 20 | 272.00 |
| 03/24/2026 08:41 | 42 | 272.30 |
| 03/24/2026 08:41 | 78 | 272.30 |
| 03/24/2026 08:41 | 3 | 272.26 |
| 03/24/2026 08:41 | 1 | 272.26 |
| 03/24/2026 08:41 | 4 | 272.25 |
| 03/24/2026 08:41 | 4 | 272.24 |
| 03/24/2026 08:41 | 8 | 272.23 |
| 03/24/2026 08:41 | 8 | 272.21 |
| 03/24/2026 08:41 | 19 | 272.17 |
| 03/24/2026 08:41 | 1 | 272.17 |
| 03/24/2026 08:41 | 20 | 271.87 |
| 03/24/2026 08:41 | 1 | 272.17 |
| 03/24/2026 08:41 | 1 | 272.17 |
| 03/24/2026 08:41 | 38 | 272.17 |
| 03/24/2026 08:41 | 1 | 272.15 |
| 03/24/2026 08:41 | 1 | 272.14 |
| 03/24/2026 08:41 | 39 | 272.14 |
| 03/24/2026 08:41 | 1 | 272.10 |
| 03/24/2026 08:41 | 39 | 272.10 |
| 03/24/2026 08:41 | 1 | 272.01 |
| 03/24/2026 08:41 | 1 | 271.87 |
| 03/24/2026 08:41 | 80 | 271.88 |
| 03/24/2026 08:41 | 1 | 271.75 |
| 03/24/2026 08:41 | 44 | 272.00 |
| 03/24/2026 08:41 | 4022 | 272.00 |
| 03/24/2026 08:41 | 678 | 272.00 |
| 03/24/2026 08:41 | 191 | 272.00 |
| 03/24/2026 08:41 | 308 | 272.00 |
| 03/24/2026 08:41 | 1 | 272.00 |
| 03/24/2026 08:41 | 1 | 271.96 |
| 03/24/2026 08:41 | 39 | 271.96 |
| 03/24/2026 08:41 | 1 | 271.95 |
| 03/24/2026 08:41 | 39 | 271.95 |
| 03/24/2026 08:41 | 40 | 271.93 |
| 03/24/2026 08:41 | 1 | 271.90 |
| 03/24/2026 08:41 | 1 | 271.87 |
| 03/24/2026 08:41 | 39 | 271.90 |
| 03/24/2026 08:41 | 120 | 271.88 |
| 03/24/2026 08:41 | 1 | 271.87 |
| 03/24/2026 08:41 | 1 | 271.2322 |
| 03/24/2026 08:41 | 2 | 271.52 |
| 03/24/2026 08:41 | 40 | 271.52 |
| 03/24/2026 08:41 | 13 | 271.52 |
| 03/24/2026 08:41 | 40 | 271.52 |
| 03/24/2026 08:41 | 18 | 271.52 |
| 03/24/2026 08:41 | 2 | 271.53 |
| 03/24/2026 08:41 | 2 | 271.52 |
| 03/24/2026 08:41 | 1 | 271.63 |
| 03/24/2026 08:41 | 35 | 271.635 |
| 03/24/2026 08:41 | 2 | 271.57 |
| 03/24/2026 08:41 | 1 | 271.635 |
| 03/24/2026 08:41 | 1 | 271.74 |
| 03/24/2026 08:41 | 5 | 271.525 |
| 03/24/2026 08:41 | 2 | 271.525 |
| 03/24/2026 08:41 | 3 | 271.68 |
| 03/24/2026 08:41 | 5 | 271.68 |
| 03/24/2026 08:41 | 38 | 271.74 |
| 03/24/2026 08:41 | 2 | 271.74 |
| 03/24/2026 08:41 | 38 | 271.73 |
| 03/24/2026 08:41 | 40 | 271.73 |
| 03/24/2026 08:41 | 40 | 271.73 |
| 03/24/2026 08:41 | 1 | 271.73 |
| 03/24/2026 08:41 | 1 | 271.73 |
| 03/24/2026 08:41 | 6 | 271.70 |
| 03/24/2026 08:41 | 40 | 271.73 |
| 03/24/2026 08:41 | 40 | 271.73 |
| 03/24/2026 08:41 | 40 | 271.74 |
| 03/24/2026 08:41 | 40 | 271.66 |
| 03/24/2026 08:41 | 39 | 271.65 |
| 03/24/2026 08:41 | 40 | 271.65 |
| 03/24/2026 08:41 | 1 | 271.65 |
| 03/24/2026 08:41 | 40 | 271.65 |
| 03/24/2026 08:41 | 5 | 271.68 |
| 03/24/2026 08:41 | 67 | 271.68 |
| 03/24/2026 08:41 | 68 | 271.68 |
| 03/24/2026 08:41 | 68 | 271.68 |
| 03/24/2026 08:41 | 3 | 271.65 |
| 03/24/2026 08:41 | 26 | 271.63 |
| 03/24/2026 08:41 | 3 | 271.63 |
| 03/24/2026 08:41 | 1 | 271.63 |
| 03/24/2026 08:41 | 10 | 271.63 |
| 03/24/2026 08:41 | 40 | 271.63 |
| 03/24/2026 08:41 | 27 | 271.395 |
| 03/24/2026 08:41 | 70 | 271.395 |
| 03/24/2026 08:41 | 4 | 271.51 |
| 03/24/2026 08:41 | 2 | 271.51 |
| 03/24/2026 08:41 | 11911 | 271.50 |
| 03/24/2026 08:41 | 1935 | 271.50 |
| 03/24/2026 08:41 | 120 | 271.50 |
| 03/24/2026 08:41 | 236 | 271.50 |
| 03/24/2026 08:41 | 1560 | 271.50 |
| 03/24/2026 08:41 | 368 | 271.50 |
| 03/24/2026 08:41 | 100 | 271.50 |
| 03/24/2026 08:41 | 100 | 271.50 |
| 03/24/2026 08:41 | 38 | 271.50 |
| 03/24/2026 08:41 | 293 | 271.50 |
| 03/24/2026 08:41 | 280 | 271.50 |
| 03/24/2026 08:41 | 300 | 271.209 |
| 03/24/2026 08:41 | 100 | 271.20 |
| 03/24/2026 08:41 | 3 | 271.02835 |
| 03/24/2026 08:41 | 1 | 271.02835 |
| 03/24/2026 08:41 | 26 | 271.19 |
| 03/24/2026 08:41 | 150 | 271.558 |
| 03/24/2026 08:41 | 4 | 271.425 |
| 03/24/2026 08:41 | 360 | 271.15 |
| 03/24/2026 08:41 | 40 | 271.17 |
| 03/24/2026 08:41 | 316 | 271.15 |
| 03/24/2026 08:41 | 10 | 271.15 |
| 03/24/2026 08:41 | 25 | 271.15 |
| 03/24/2026 08:41 | 9 | 271.15 |
| 03/24/2026 08:41 | 47 | 271.16 |
| 03/24/2026 08:41 | 1 | 271.16 |
| 03/24/2026 08:41 | 1 | 271.16 |
| 03/24/2026 08:41 | 52 | 271.16 |
| 03/24/2026 08:41 | 28 | 271.16 |
| 03/24/2026 08:41 | 4 | 271.16 |
| 03/24/2026 08:41 | 4 | 271.16 |
| 03/24/2026 08:41 | 292 | 271.16 |
| 03/24/2026 08:41 | 28 | 271.20 |
| 03/24/2026 08:41 | 12 | 271.20 |
| 03/24/2026 08:41 | 6 | 271.31 |
| 03/24/2026 08:40 | 6 | 271.16 |
| 03/24/2026 08:40 | 5 | 271.16 |
| 03/24/2026 08:40 | 11 | 271.16 |
| 03/24/2026 08:40 | 2 | 271.0239 |
| 03/24/2026 08:40 | 38 | 271.28 |
| 03/24/2026 08:40 | 1 | 271.40 |
| 03/24/2026 08:40 | 5 | 271.35 |
| 03/24/2026 08:40 | 19 | 271.52 |
| 03/24/2026 08:40 | 37 | 271.52 |
| 03/24/2026 08:40 | 300 | 271.52 |
| 03/24/2026 08:40 | 4 | 271.515 |
| 03/24/2026 08:40 | 36 | 271.26 |
| 03/24/2026 08:40 | 40 | 271.38 |
| 03/24/2026 08:40 | 40 | 271.38 |
| 03/24/2026 08:40 | 40 | 271.38 |
| 03/24/2026 08:40 | 40 | 271.38 |
| 03/24/2026 08:40 | 40 | 271.38 |
| 03/24/2026 08:40 | 4 | 271.37 |
| 03/24/2026 08:40 | 76 | 271.37 |
| 03/24/2026 08:40 | 40 | 271.37 |
| 03/24/2026 08:40 | 40 | 271.37 |
| 03/24/2026 08:40 | 40 | 271.37 |
| 03/24/2026 08:40 | 63 | 271.39 |
| 03/24/2026 08:40 | 1 | 271.39 |
| 03/24/2026 08:40 | 40 | 271.37 |
| 03/24/2026 08:40 | 40 | 271.37 |
| 03/24/2026 08:40 | 40 | 271.37 |
| 03/24/2026 08:40 | 40 | 271.37 |
| 03/24/2026 08:40 | 40 | 271.37 |
| 03/24/2026 08:40 | 4 | 271.36 |
| 03/24/2026 08:40 | 36 | 271.36 |
| 03/24/2026 08:40 | 4 | 271.36 |
| 03/24/2026 08:40 | 40 | 271.36 |
| 03/24/2026 08:40 | 40 | 271.36 |
| 03/24/2026 08:40 | 40 | 271.36 |
| 03/24/2026 08:40 | 40 | 271.36 |
| 03/24/2026 08:40 | 36 | 271.36 |
| 03/24/2026 08:40 | 40 | 271.36 |
| 03/24/2026 08:40 | 4 | 271.35 |
| 03/24/2026 08:40 | 36 | 271.35 |
| 03/24/2026 08:40 | 4 | 271.35 |
| 03/24/2026 08:40 | 40 | 271.35 |
| 03/24/2026 08:40 | 36 | 271.35 |
| 03/24/2026 08:40 | 40 | 271.34 |
| 03/24/2026 08:40 | 40 | 271.34 |
| 03/24/2026 08:40 | 40 | 271.34 |
| 03/24/2026 08:40 | 40 | 271.34 |
| 03/24/2026 08:40 | 80 | 271.34 |
| 03/24/2026 08:40 | 80 | 271.34 |
| 03/24/2026 08:40 | 13 | 271.29 |
| 03/24/2026 08:40 | 25 | 271.27 |
| 03/24/2026 08:40 | 1 | 271.18 |
| 03/24/2026 08:40 | 1 | 271.15 |
| 03/24/2026 08:40 | 1 | 271.18 |
| 03/24/2026 08:40 | 15 | 271.15 |
| 03/24/2026 08:40 | 100 | 271.18 |
| 03/24/2026 08:40 | 27 | 271.18 |
| 03/24/2026 08:40 | 38 | 271.25 |
| 03/24/2026 08:40 | 14 | 271.28 |
| 03/24/2026 08:40 | 59 | 271.00 |
| 03/24/2026 08:40 | 5 | 271.00 |
| 03/24/2026 08:40 | 112 | 270.73 |
| 03/24/2026 08:40 | 1 | 271.00 |
| 03/24/2026 08:40 | 1 | 270.56 |
| 03/24/2026 08:40 | 3 | 270.82 |
| 03/24/2026 08:40 | 7 | 270.82 |
| 03/24/2026 08:40 | 40 | 270.82 |
| 03/24/2026 08:40 | 5 | 270.83 |
| 03/24/2026 08:40 | 40 | 270.83 |
| 03/24/2026 08:40 | 40 | 270.83 |
| 03/24/2026 08:40 | 8 | 271.0901 |
| 03/24/2026 08:40 | 0 | 270.83 |
| 03/24/2026 08:40 | 2 | 271.00 |
| 03/24/2026 08:40 | 10 | 271.0901 |
| 03/24/2026 08:40 | 5 | 271.07 |
| 03/24/2026 08:40 | 20 | 271.00 |
| 03/24/2026 08:40 | 184 | 271.00 |
| 03/24/2026 08:40 | 320 | 271.00 |
| 03/24/2026 08:40 | 184 | 271.00 |
| 03/24/2026 08:40 | 786 | 271.00 |
| 03/24/2026 08:40 | 147 | 270.91 |
| 03/24/2026 08:40 | 1 | 271.00 |
| 03/24/2026 08:40 | 5440 | 271.00 |
| 03/24/2026 08:40 | 124 | 271.15 |
| 03/24/2026 08:40 | 36 | 271.15 |
| 03/24/2026 08:40 | 1360 | 271.00 |
| 03/24/2026 08:40 | 240 | 271.15 |
| 03/24/2026 08:40 | 84 | 271.15 |
| 03/24/2026 08:40 | 156 | 271.15 |
| 03/24/2026 08:40 | 240 | 271.15 |
| 03/24/2026 08:40 | 200 | 271.15 |
| 03/24/2026 08:40 | 200 | 271.15 |
| 03/24/2026 08:40 | 240 | 271.15 |
| 03/24/2026 08:40 | 25 | 271.15 |
| 03/24/2026 08:40 | 24 | 271.05 |
| 03/24/2026 08:40 | 27 | 271.05 |
| 03/24/2026 08:40 | 11 | 271.05 |
| 03/24/2026 08:40 | 41 | 271.00 |
| 03/24/2026 08:40 | 3690 | 271.00 |
| 03/24/2026 08:40 | 1 | 271.06 |
| 03/24/2026 08:40 | 1 | 271.06 |
| 03/24/2026 08:40 | 84 | 271.06 |
| 03/24/2026 08:40 | 4796 | 271.00 |
| 03/24/2026 08:40 | 90 | 271.05 |
| 03/24/2026 08:40 | 60 | 270.73 |
| 03/24/2026 08:40 | 32 | 270.90 |
| 03/24/2026 08:40 | 10 | 270.73 |
| 03/24/2026 08:40 | 20 | 270.73 |
| 03/24/2026 08:40 | 1 | 270.7169 |
| 03/24/2026 08:40 | 23 | 270.725 |
| 03/24/2026 08:40 | 5 | 270.725 |
| 03/24/2026 08:40 | 53 | 270.70 |
| 03/24/2026 08:40 | 0 | 270.9339 |
| 03/24/2026 08:40 | 38 | 270.62 |
| 03/24/2026 08:40 | 13 | 270.735 |
| 03/24/2026 08:40 | 40 | 271.33 |
| 03/24/2026 08:40 | 14 | 271.01 |
| 03/24/2026 08:40 | 40 | 270.95 |
| 03/24/2026 08:40 | 40 | 271.00 |
| 03/24/2026 08:40 | 40 | 270.93 |
| 03/24/2026 08:40 | 40 | 270.99 |
| 03/24/2026 08:40 | 40 | 271.00 |
| 03/24/2026 08:40 | 40 | 270.71 |
| 03/24/2026 08:40 | 60 | 270.725 |
| 03/24/2026 08:40 | 66 | 270.725 |
| 03/24/2026 08:40 | 20 | 270.725 |
| 03/24/2026 08:40 | 60 | 270.725 |
| 03/24/2026 08:40 | 20 | 270.725 |
| 03/24/2026 08:40 | 80 | 270.725 |
| 03/24/2026 08:40 | 40 | 270.725 |
| 03/24/2026 08:40 | 40 | 270.725 |
| 03/24/2026 08:40 | 40 | 270.7025 |
| 03/24/2026 08:40 | 40 | 270.725 |
| 03/24/2026 08:40 | 100 | 270.725 |
| 03/24/2026 08:40 | 40 | 270.725 |
| 03/24/2026 08:40 | 25 | 270.725 |
| 03/24/2026 08:40 | 15 | 270.725 |
| 03/24/2026 08:40 | 40 | 270.725 |
| 03/24/2026 08:40 | 40 | 270.725 |
| 03/24/2026 08:40 | 40 | 270.725 |
| 03/24/2026 08:40 | 40 | 270.725 |
| 03/24/2026 08:40 | 4 | 270.725 |
| 03/24/2026 08:40 | 5 | 271.3399 |
| 03/24/2026 08:40 | 1 | 270.725 |
| 03/24/2026 08:40 | 260 | 271.00 |
| 03/24/2026 08:40 | 25 | 271.00 |
| 03/24/2026 08:40 | 300 | 271.00 |
| 03/24/2026 08:40 | 100 | 270.905 |
| 03/24/2026 08:40 | 15 | 270.905 |
| 03/24/2026 08:40 | 300 | 270.905 |
| 03/24/2026 08:40 | 0 | 270.905 |
| 03/24/2026 08:40 | 95 | 270.905 |
| 03/24/2026 08:40 | 0 | 271.5883 |
| 03/24/2026 08:40 | 1 | 270.905 |
| 03/24/2026 08:40 | 5 | 270.905 |
| 03/24/2026 08:40 | 2 | 270.9777 |
| 03/24/2026 08:40 | 1 | 270.905 |
| 03/24/2026 08:40 | 1 | 270.905 |
| 03/24/2026 08:40 | 40 | 270.85 |
| 03/24/2026 08:40 | 6 | 270.8275 |
| 03/24/2026 08:40 | 18 | 270.73 |
| 03/24/2026 08:40 | 6 | 270.55 |
| 03/24/2026 08:40 | 38 | 270.55 |
| 03/24/2026 08:40 | 38 | 270.55 |
| 03/24/2026 08:40 | 2 | 270.40 |
| 03/24/2026 08:40 | 2 | 270.50 |
| 03/24/2026 08:40 | 40 | 270.62 |
| 03/24/2026 08:40 | 32 | 270.22 |
| 03/24/2026 08:40 | 1 | 270.1001 |
| 03/24/2026 08:40 | 25 | 270.395 |
| 03/24/2026 08:40 | 110 | 270.50 |
| 03/24/2026 08:40 | 2 | 270.50 |
| 03/24/2026 08:40 | 10 | 270.63 |
| 03/24/2026 08:40 | 40 | 270.62 |
| 03/24/2026 08:40 | 4 | 270.62 |
| 03/24/2026 08:40 | 100 | 270.62 |
| 03/24/2026 08:40 | 1 | 270.63 |
| 03/24/2026 08:40 | 2 | 270.63 |
| 03/24/2026 08:40 | 5 | 270.63 |
| 03/24/2026 08:40 | 1 | 270.63 |
| 03/24/2026 08:40 | 1 | 270.65 |
| 03/24/2026 08:40 | 120 | 270.63 |
| 03/24/2026 08:40 | 25 | 270.76 |
| 03/24/2026 08:40 | 1 | 271.035 |
| 03/24/2026 08:40 | 5 | 271.035 |
| 03/24/2026 08:40 | 295 | 271.4399 |
| 03/24/2026 08:40 | 18 | 271.035 |
| 03/24/2026 08:40 | 25 | 271.113 |
| 03/24/2026 08:40 | 0 | 271.4388 |
| 03/24/2026 08:40 | 8 | 271.0029 |
| 03/24/2026 08:40 | 6 | 271.035 |
| 03/24/2026 08:40 | 31 | 270.9931 |