Large gap with delayed quotes
|
Last quote
06/17/2026
-
23:20:00
|
Bid
06/17/2026 -
21:59:59
|
Bid Volume |
Ask
06/17/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
535.06
-13.13
(
-2.40% )
|
534.04
|
40 |
540.27
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 06/17/2026 23:20 | � | 535.06 |
| 06/17/2026 22:30 | � | 535.06 |
| 06/17/2026 22:00 | � | 535.06 |
| 06/17/2026 22:00 | 1861 | 535.06 |
| 06/17/2026 21:59 | 2 | 534.30 |
| 06/17/2026 21:59 | 6 | 533.83 |
| 06/17/2026 21:59 | 16 | 532.84 |
| 06/17/2026 21:59 | 2 | 532.84 |
| 06/17/2026 21:59 | 13 | 533.28 |
| 06/17/2026 21:59 | 4 | 533.28 |
| 06/17/2026 21:59 | 9 | 533.28 |
| 06/17/2026 21:59 | 14 | 533.28 |
| 06/17/2026 21:59 | 4 | 533.28 |
| 06/17/2026 21:59 | 6 | 533.29 |
| 06/17/2026 21:59 | 1 | 533.28 |
| 06/17/2026 21:59 | 1 | 533.29 |
| 06/17/2026 21:59 | 34 | 534.46 |
| 06/17/2026 21:59 | 1 | 534.46 |
| 06/17/2026 21:59 | 4 | 534.00 |
| 06/17/2026 21:59 | 1 | 534.00 |
| 06/17/2026 21:59 | 1 | 534.00 |
| 06/17/2026 21:59 | 39 | 533.28 |
| 06/17/2026 21:59 | 5 | 533.41 |
| 06/17/2026 21:59 | 6 | 533.45 |
| 06/17/2026 21:59 | 8 | 533.45 |
| 06/17/2026 21:59 | 1 | 533.45 |
| 06/17/2026 21:59 | 1 | 534.00 |
| 06/17/2026 21:59 | 6 | 533.45 |
| 06/17/2026 21:59 | 2 | 533.45 |
| 06/17/2026 21:59 | 1 | 533.46 |
| 06/17/2026 21:59 | 7 | 533.99 |
| 06/17/2026 21:59 | 7 | 533.99 |
| 06/17/2026 21:59 | 7 | 533.99 |
| 06/17/2026 21:59 | 7 | 533.99 |
| 06/17/2026 21:59 | 7 | 533.99 |
| 06/17/2026 21:59 | 16 | 533.45 |
| 06/17/2026 21:59 | 13 | 534.00 |
| 06/17/2026 21:59 | 7 | 533.81 |
| 06/17/2026 21:59 | 2 | 533.45 |
| 06/17/2026 21:59 | 2 | 533.45 |
| 06/17/2026 21:59 | 1 | 534.22 |
| 06/17/2026 21:59 | 4 | 534.22 |
| 06/17/2026 21:59 | 1 | 533.46 |
| 06/17/2026 21:59 | 1 | 533.52 |
| 06/17/2026 21:59 | 2 | 534.27 |
| 06/17/2026 21:59 | 3 | 533.52 |
| 06/17/2026 21:59 | 1 | 534.98 |
| 06/17/2026 21:59 | 34 | 534.37 |
| 06/17/2026 21:59 | 9 | 534.35 |
| 06/17/2026 21:59 | 5 | 534.98 |
| 06/17/2026 21:59 | 9 | 534.22 |
| 06/17/2026 21:59 | 2 | 533.52 |
| 06/17/2026 21:59 | 2 | 534.22 |
| 06/17/2026 21:59 | 4 | 533.52 |
| 06/17/2026 21:59 | 1 | 535.47 |
| 06/17/2026 21:59 | 4 | 533.91 |
| 06/17/2026 21:59 | 17 | 533.91 |
| 06/17/2026 21:59 | 25 | 533.91 |
| 06/17/2026 21:59 | 17 | 533.91 |
| 06/17/2026 21:59 | 1 | 534.46 |
| 06/17/2026 21:59 | 1 | 533.91 |
| 06/17/2026 21:59 | 7 | 533.91 |
| 06/17/2026 21:59 | 18 | 533.46 |
| 06/17/2026 21:59 | 6 | 533.46 |
| 06/17/2026 21:59 | 1 | 535.47 |
| 06/17/2026 21:59 | 1 | 533.46 |
| 06/17/2026 21:59 | 2 | 533.46 |
| 06/17/2026 21:59 | 26 | 533.46 |
| 06/17/2026 21:59 | 7 | 533.46 |
| 06/17/2026 21:59 | 20 | 533.58 |
| 06/17/2026 21:59 | 6 | 533.82 |
| 06/17/2026 21:59 | 40 | 534.05 |
| 06/17/2026 21:59 | 1 | 534.32 |
| 06/17/2026 21:59 | 2 | 535.47 |
| 06/17/2026 21:59 | 1 | 535.47 |
| 06/17/2026 21:59 | 1 | 535.47 |
| 06/17/2026 21:59 | 1 | 535.39 |
| 06/17/2026 21:59 | 1 | 535.39 |
| 06/17/2026 21:59 | 1 | 535.39 |
| 06/17/2026 21:59 | 1 | 533.91 |
| 06/17/2026 21:59 | 1 | 535.10 |
| 06/17/2026 21:59 | 1 | 535.04 |
| 06/17/2026 21:59 | 1 | 535.22 |
| 06/17/2026 21:59 | 1 | 535.39 |
| 06/17/2026 21:59 | 1 | 535.39 |
| 06/17/2026 21:59 | 1 | 535.39 |
| 06/17/2026 21:59 | 4 | 534.26 |
| 06/17/2026 21:59 | 1 | 535.39 |
| 06/17/2026 21:59 | 18 | 533.29 |
| 06/17/2026 21:59 | 25 | 533.53 |
| 06/17/2026 21:59 | 25 | 533.53 |
| 06/17/2026 21:59 | 25 | 533.53 |
| 06/17/2026 21:59 | 1 | 535.36 |
| 06/17/2026 21:59 | 1 | 534.72 |
| 06/17/2026 21:58 | 4 | 534.04 |
| 06/17/2026 21:58 | 5 | 534.16 |
| 06/17/2026 21:58 | 1 | 535.02 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 6 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 9 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 2 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 2 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 4 | 534.33 |
| 06/17/2026 21:58 | 8 | 534.33 |
| 06/17/2026 21:58 | 18 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 3 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 2 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 1 | 534.33 |
| 06/17/2026 21:58 | 6 | 534.33 |
| 06/17/2026 21:58 | 2 | 534.33 |
| 06/17/2026 21:58 | 6 | 534.34 |
| 06/17/2026 21:58 | 1 | 535.22 |
| 06/17/2026 21:58 | 2 | 535.40 |
| 06/17/2026 21:58 | 8 | 534.34 |
| 06/17/2026 21:58 | 30 | 534.35 |
| 06/17/2026 21:58 | 9 | 534.35 |
| 06/17/2026 21:58 | 30 | 534.54 |
| 06/17/2026 21:58 | 1 | 535.47 |
| 06/17/2026 21:58 | 1 | 535.47 |
| 06/17/2026 21:58 | 1 | 535.47 |
| 06/17/2026 21:58 | 9 | 534.84 |
| 06/17/2026 21:58 | 4 | 535.30 |
| 06/17/2026 21:58 | 2 | 535.76 |
| 06/17/2026 21:58 | 7 | 535.92 |
| 06/17/2026 21:58 | 3 | 535.76 |
| 06/17/2026 21:58 | 7 | 535.92 |
| 06/17/2026 21:58 | 1 | 535.76 |
| 06/17/2026 21:58 | 1 | 535.76 |
| 06/17/2026 21:58 | 8 | 535.58 |
| 06/17/2026 21:58 | 6 | 535.59 |
| 06/17/2026 21:58 | 4 | 535.60 |
| 06/17/2026 21:58 | 12 | 535.60 |
| 06/17/2026 21:58 | 1 | 536.34 |
| 06/17/2026 21:58 | 1 | 535.60 |
| 06/17/2026 21:58 | 1 | 536.34 |
| 06/17/2026 21:58 | 5 | 535.44 |
| 06/17/2026 21:58 | 2 | 535.44 |
| 06/17/2026 21:58 | 1 | 536.34 |
| 06/17/2026 21:58 | 2 | 535.51 |
| 06/17/2026 21:58 | 1 | 536.34 |
| 06/17/2026 21:58 | 2 | 535.51 |
| 06/17/2026 21:57 | 2 | 536.255 |
| 06/17/2026 21:57 | 40 | 536.34 |
| 06/17/2026 21:57 | 40 | 536.34 |
| 06/17/2026 21:57 | 1 | 536.255 |
| 06/17/2026 21:57 | 2 | 536.30 |
| 06/17/2026 21:57 | 1 | 536.255 |
| 06/17/2026 21:56 | 2 | 535.76 |
| 06/17/2026 21:56 | 1 | 535.76 |
| 06/17/2026 21:56 | 1 | 536.225 |
| 06/17/2026 21:56 | 1 | 536.225 |
| 06/17/2026 21:55 | 1 | 535.49 |
| 06/17/2026 21:55 | 1 | 536.69 |
| 06/17/2026 21:55 | 6 | 536.62 |
| 06/17/2026 21:55 | 5 | 536.69 |
| 06/17/2026 21:55 | 2 | 536.70 |
| 06/17/2026 21:55 | 1 | 536.70 |
| 06/17/2026 21:55 | 2 | 536.58 |
| 06/17/2026 21:55 | 3 | 535.49 |
| 06/17/2026 21:55 | 1 | 536.58 |
| 06/17/2026 21:55 | 1 | 536.58 |
| 06/17/2026 21:55 | 2 | 536.70 |
| 06/17/2026 21:55 | 1 | 536.70 |
| 06/17/2026 21:55 | 2 | 536.99 |
| 06/17/2026 21:55 | 22 | 534.12 |
| 06/17/2026 21:55 | 10 | 535.06 |
| 06/17/2026 21:55 | 5 | 535.51 |
| 06/17/2026 21:54 | 1 | 536.99 |
| 06/17/2026 21:54 | 1 | 536.99 |
| 06/17/2026 21:54 | 1 | 536.99 |
| 06/17/2026 21:54 | 1 | 536.99 |
| 06/17/2026 21:54 | 1 | 536.99 |
| 06/17/2026 21:54 | 1 | 536.99 |
| 06/17/2026 21:54 | 1 | 536.99 |
| 06/17/2026 21:54 | 5 | 535.51 |
| 06/17/2026 21:53 | 1 | 536.81 |
| 06/17/2026 21:53 | 1 | 536.81 |
| 06/17/2026 21:53 | 1 | 536.81 |
| 06/17/2026 21:53 | 1 | 536.81 |
| 06/17/2026 21:53 | 1 | 536.81 |
| 06/17/2026 21:53 | 1 | 536.81 |
| 06/17/2026 21:53 | 1 | 536.81 |
| 06/17/2026 21:52 | 10 | 534.96 |
| 06/17/2026 21:51 | 1 | 536.81 |
| 06/17/2026 21:49 | 1 | 537.98 |
| 06/17/2026 21:49 | 1 | 537.77 |
| 06/17/2026 21:48 | 1 | 537.77 |
| 06/17/2026 21:47 | 1 | 537.97 |
| 06/17/2026 21:47 | 1 | 537.97 |
| 06/17/2026 21:47 | 9 | 536.17 |
| 06/17/2026 21:47 | 9 | 536.17 |
| 06/17/2026 21:47 | 9 | 536.16 |
| 06/17/2026 21:47 | 9 | 536.10 |
| 06/17/2026 21:47 | 4 | 537.93 |
| 06/17/2026 21:47 | 59 | 537.93 |
| 06/17/2026 21:47 | 29 | 537.88 |
| 06/17/2026 21:47 | 30 | 537.38 |
| 06/17/2026 21:47 | 11 | 537.93 |
| 06/17/2026 21:47 | 7 | 537.48 |
| 06/17/2026 21:47 | 9 | 537.41 |
| 06/17/2026 21:47 | 8 | 537.21 |
| 06/17/2026 21:47 | 30 | 537.16 |
| 06/17/2026 21:47 | 10 | 536.98 |
| 06/17/2026 21:47 | 1 | 535.86 |
| 06/17/2026 21:47 | 8 | 535.86 |
| 06/17/2026 21:47 | 1 | 535.86 |
| 06/17/2026 21:47 | 2 | 535.86 |
| 06/17/2026 21:47 | 1 | 535.76 |
| 06/17/2026 21:45 | 1 | 535.76 |
| 06/17/2026 21:45 | 2 | 535.66 |
| 06/17/2026 21:45 | 8 | 535.58 |
| 06/17/2026 21:45 | 8 | 535.58 |
| 06/17/2026 21:45 | 1 | 535.20 |
| 06/17/2026 21:45 | 6 | 535.20 |
| 06/17/2026 21:45 | 4 | 536.40 |
| 06/17/2026 21:45 | 2 | 536.00 |
| 06/17/2026 21:44 | 1 | 537.00 |
| 06/17/2026 21:44 | 5 | 537.28 |
| 06/17/2026 21:44 | 1 | 537.28 |
| 06/17/2026 21:43 | 10 | 535.55 |
| 06/17/2026 21:43 | 10 | 535.80 |
| 06/17/2026 21:43 | 40 | 537.20 |
| 06/17/2026 21:43 | 2 | 538.80 |
| 06/17/2026 21:43 | 6 | 538.83 |
| 06/17/2026 21:43 | 6 | 537.78 |
| 06/17/2026 21:43 | 1 | 539.10 |
| 06/17/2026 21:42 | 1 | 539.37 |
| 06/17/2026 21:41 | 7 | 539.37 |
| 06/17/2026 21:41 | 14 | 537.31 |
| 06/17/2026 21:41 | 1 | 540.19 |
| 06/17/2026 21:40 | 1 | 541.90 |
| 06/17/2026 21:38 | 1 | 541.24 |
| 06/17/2026 21:38 | 1 | 541.245 |
| 06/17/2026 21:38 | 1 | 541.99 |
| 06/17/2026 21:37 | 1 | 541.96 |
| 06/17/2026 21:37 | 1 | 541.245 |
| 06/17/2026 21:36 | 1 | 541.24 |
| 06/17/2026 21:34 | 1 | 541.24 |
| 06/17/2026 21:34 | 8 | 541.24 |
| 06/17/2026 21:34 | 1 | 541.24 |
| 06/17/2026 21:34 | 1 | 541.245 |
| 06/17/2026 21:33 | 1 | 541.245 |
| 06/17/2026 21:33 | 1 | 541.24 |
| 06/17/2026 21:32 | 1 | 541.24 |
| 06/17/2026 21:32 | 1 | 541.24 |
| 06/17/2026 21:32 | 1 | 541.245 |
| 06/17/2026 21:31 | 2 | 541.245 |
| 06/17/2026 21:30 | 3 | 541.24 |
| 06/17/2026 21:30 | 4 | 541.24 |
| 06/17/2026 21:30 | 1 | 541.245 |
| 06/17/2026 21:30 | 1 | 541.245 |
| 06/17/2026 21:25 | 2 | 541.24 |
| 06/17/2026 21:25 | 1 | 541.24 |
| 06/17/2026 21:25 | 2 | 541.24 |
| 06/17/2026 21:21 | 6 | 541.24 |
| 06/17/2026 21:21 | 3 | 540.37 |
| 06/17/2026 21:21 | 1 | 540.08 |
| 06/17/2026 21:21 | 2 | 540.08 |
| 06/17/2026 21:11 | 30 | 540.005 |
| 06/17/2026 21:11 | 30 | 540.01 |
| 06/17/2026 21:11 | 8 | 541.895 |
| 06/17/2026 21:11 | 1 | 541.62 |
| 06/17/2026 21:11 | 4 | 540.15 |
| 06/17/2026 21:11 | 4 | 540.15 |
| 06/17/2026 21:11 | 18 | 540.15 |
| 06/17/2026 21:11 | 12 | 540.15 |
| 06/17/2026 21:11 | 1 | 540.15 |
| 06/17/2026 21:11 | 1 | 540.15 |
| 06/17/2026 21:10 | 2 | 542.61 |
| 06/17/2026 21:09 | 2 | 542.615 |
| 06/17/2026 21:05 | 1 | 544.21 |
| 06/17/2026 21:05 | 1 | 542.615 |
| 06/17/2026 21:03 | 2 | 542.615 |
| 06/17/2026 21:02 | 1 | 545.04 |
| 06/17/2026 21:00 | 3 | 543.32 |
| 06/17/2026 21:00 | 2 | 543.32 |
| 06/17/2026 20:58 | 1 | 544.74 |
| 06/17/2026 20:58 | 1 | 545.04 |
| 06/17/2026 20:58 | 1 | 544.44 |
| 06/17/2026 20:58 | 1 | 544.23 |
| 06/17/2026 20:58 | 12 | 543.32 |
| 06/17/2026 20:58 | 1 | 543.32 |
| 06/17/2026 20:55 | 1 | 546.14 |
| 06/17/2026 20:52 | 1 | 546.14 |
| 06/17/2026 20:51 | 1 | 543.32 |
| 06/17/2026 20:49 | 1 | 547.50 |
| 06/17/2026 20:49 | 1 | 547.81 |
| 06/17/2026 20:49 | 1 | 547.81 |
| 06/17/2026 20:39 | 2 | 547.81 |
| 06/17/2026 20:39 | 5 | 546.30 |
| 06/17/2026 20:37 | 3 | 546.48 |
| 06/17/2026 20:36 | 3 | 544.99 |
| 06/17/2026 20:36 | 13 | 544.99 |
| 06/17/2026 20:36 | 1 | 544.98 |
| 06/17/2026 20:35 | 1 | 543.31 |
| 06/17/2026 20:35 | 1 | 543.32 |
| 06/17/2026 20:35 | 1 | 543.31 |
| 06/17/2026 20:35 | 1 | 543.31 |
| 06/17/2026 20:35 | 1 | 543.31 |
| 06/17/2026 20:34 | 1 | 543.31 |
| 06/17/2026 20:34 | 1 | 543.31 |
| 06/17/2026 20:34 | 1 | 543.31 |
| 06/17/2026 20:34 | 1 | 543.31 |
| 06/17/2026 20:33 | 1 | 543.31 |
| 06/17/2026 20:33 | 1 | 543.31 |
| 06/17/2026 20:33 | 1 | 543.32 |
| 06/17/2026 20:33 | 1 | 543.32 |
| 06/17/2026 20:33 | 1 | 543.32 |
| 06/17/2026 20:32 | 1 | 542.65 |
| 06/17/2026 20:31 | 1 | 542.60 |
| 06/17/2026 20:31 | 1 | 542.64 |
| 06/17/2026 20:31 | 1 | 542.64 |
| 06/17/2026 20:30 | 2 | 542.64 |
| 06/17/2026 20:30 | 1 | 542.64 |
| 06/17/2026 20:29 | 2 | 544.00 |
| 06/17/2026 20:29 | 5 | 543.99 |
| 06/17/2026 20:27 | 5 | 544.06 |
| 06/17/2026 20:27 | 9 | 543.62 |
| 06/17/2026 20:24 | 1 | 544.50 |
| 06/17/2026 20:23 | 2 | 544.60 |
| 06/17/2026 20:21 | 1 | 544.81 |
| 06/17/2026 20:21 | 1 | 541.765 |
| 06/17/2026 20:20 | 3 | 544.87 |
| 06/17/2026 20:18 | 2 | 544.87 |
| 06/17/2026 20:18 | 7 | 544.95 |
| 06/17/2026 20:18 | 7 | 544.95 |
| 06/17/2026 20:18 | 5 | 544.80 |
| 06/17/2026 20:18 | 5 | 543.99 |
| 06/17/2026 20:18 | 35 | 543.75 |
| 06/17/2026 20:17 | 7 | 544.09 |
| 06/17/2026 20:17 | 12 | 544.09 |
| 06/17/2026 20:16 | 1 | 542.20 |
| 06/17/2026 20:14 | 1 | 541.88 |
| 06/17/2026 20:13 | 4 | 539.88 |
| 06/17/2026 20:13 | 4 | 539.88 |
| 06/17/2026 20:13 | 1 | 542.00 |
| 06/17/2026 20:12 | 5 | 542.00 |
| 06/17/2026 20:12 | 1 | 540.93 |
| 06/17/2026 20:08 | 1 | 536.70 |
| 06/17/2026 20:06 | 1 | 536.63 |
| 06/17/2026 20:06 | 3 | 540.82 |
| 06/17/2026 20:06 | 5 | 539.70 |
| 06/17/2026 20:05 | 1 | 539.425 |
| 06/17/2026 20:05 | 1 | 538.98 |
| 06/17/2026 20:04 | 20 | 540.75 |
| 06/17/2026 20:04 | 4 | 541.45 |
| 06/17/2026 20:04 | 7 | 541.45 |
| 06/17/2026 20:04 | 1 | 541.345 |
| 06/17/2026 20:04 | 4 | 539.84 |
| 06/17/2026 20:03 | 2 | 543.28 |
| 06/17/2026 20:00 | 10 | 546.95 |
| 06/17/2026 20:00 | 1 | 547.26 |
| 06/17/2026 20:00 | 10 | 547.38 |
| 06/17/2026 19:58 | 10 | 548.45 |
| 06/17/2026 19:57 | 22 | 549.15 |
| 06/17/2026 19:57 | 3 | 549.15 |
| 06/17/2026 19:57 | 25 | 548.30 |
| 06/17/2026 19:57 | 5 | 548.32 |
| 06/17/2026 19:57 | 8 | 548.32 |
| 06/17/2026 19:57 | 8 | 548.32 |
| 06/17/2026 19:57 | 2 | 549.90 |
| 06/17/2026 19:50 | 25 | 550.50 |
| 06/17/2026 19:50 | 3 | 550.15 |
| 06/17/2026 19:50 | 4 | 550.15 |
| 06/17/2026 19:50 | 10 | 550.15 |
| 06/17/2026 19:50 | 10 | 550.15 |
| 06/17/2026 19:50 | 1 | 550.20 |
| 06/17/2026 19:50 | 25 | 550.20 |
| 06/17/2026 19:44 | 31 | 548.75 |
| 06/17/2026 19:44 | 19 | 548.77 |
| 06/17/2026 19:42 | 4 | 552.43 |
| 06/17/2026 19:33 | 1 | 551.70 |
| 06/17/2026 19:33 | 24 | 551.65 |
| 06/17/2026 19:33 | 25 | 551.35 |
| 06/17/2026 19:32 | 25 | 551.75 |
| 06/17/2026 19:31 | 25 | 551.15 |
| 06/17/2026 19:30 | 21 | 551.65 |
| 06/17/2026 19:30 | 4 | 551.65 |
| 06/17/2026 19:30 | 25 | 551.50 |
| 06/17/2026 19:28 | 1 | 551.80 |
| 06/17/2026 19:27 | 3 | 553.65 |
| 06/17/2026 19:27 | 1 | 553.62 |
| 06/17/2026 19:27 | 1 | 552.59 |
| 06/17/2026 19:27 | 25 | 552.00 |
| 06/17/2026 19:26 | 25 | 551.30 |
| 06/17/2026 19:26 | 25 | 551.40 |
| 06/17/2026 19:26 | 40 | 552.15 |
| 06/17/2026 19:26 | 15 | 552.15 |
| 06/17/2026 19:26 | 10 | 552.15 |
| 06/17/2026 19:26 | 55 | 551.97 |
| 06/17/2026 19:26 | 24 | 551.50 |
| 06/17/2026 19:26 | 10 | 551.55 |
| 06/17/2026 19:26 | 1 | 551.50 |
| 06/17/2026 19:25 | 8 | 552.05 |
| 06/17/2026 19:25 | 7 | 552.05 |
| 06/17/2026 19:25 | 5 | 552.05 |
| 06/17/2026 19:25 | 1 | 552.05 |
| 06/17/2026 19:25 | 4 | 552.05 |
| 06/17/2026 19:25 | 68 | 552.30 |
| 06/17/2026 19:25 | 3 | 551.74 |
| 06/17/2026 19:25 | 2 | 551.84 |
| 06/17/2026 19:24 | 1 | 551.00 |
| 06/17/2026 19:24 | 1 | 550.50 |
| 06/17/2026 19:24 | 1 | 550.00 |
| 06/17/2026 19:20 | 1 | 551.11 |
| 06/17/2026 19:20 | 7 | 552.18 |
| 06/17/2026 19:20 | 1 | 552.18 |
| 06/17/2026 19:20 | 40 | 552.29 |
| 06/17/2026 19:20 | 4 | 552.29 |
| 06/17/2026 19:20 | 35 | 552.30 |
| 06/17/2026 19:15 | 19 | 552.51 |
| 06/17/2026 19:15 | 30 | 552.57 |
| 06/17/2026 19:15 | 25 | 552.95 |
| 06/17/2026 19:15 | 1 | 553.00 |
| 06/17/2026 19:11 | 2 | 555.40 |
| 06/17/2026 19:11 | 1 | 555.00 |
| 06/17/2026 19:06 | 2 | 555.40 |
| 06/17/2026 19:05 | 2 | 556.56 |
| 06/17/2026 19:05 | 1 | 556.50 |
| 06/17/2026 18:59 | 2 | 556.60 |
| 06/17/2026 18:59 | 1 | 556.30 |
| 06/17/2026 18:59 | 1 | 556.20 |
| 06/17/2026 18:58 | 1 | 556.60 |
| 06/17/2026 18:56 | 7 | 556.69 |
| 06/17/2026 18:56 | 25 | 555.10 |
| 06/17/2026 18:53 | 4 | 556.81 |
| 06/17/2026 18:52 | 5 | 556.82 |
| 06/17/2026 18:52 | 1 | 556.82 |
| 06/17/2026 18:52 | 35 | 556.81 |
| 06/17/2026 18:52 | 25 | 555.70 |
| 06/17/2026 18:52 | 1 | 555.80 |
| 06/17/2026 18:47 | 19 | 554.35 |
| 06/17/2026 18:47 | 1 | 555.00 |
| 06/17/2026 18:46 | 35 | 554.65 |
| 06/17/2026 18:45 | 1 | 555.69 |
| 06/17/2026 18:45 | 35 | 555.40 |
| 06/17/2026 18:43 | 4 | 555.79 |
| 06/17/2026 18:43 | 1 | 555.78 |
| 06/17/2026 18:43 | 1 | 555.78 |
| 06/17/2026 18:43 | 3 | 555.68 |
| 06/17/2026 18:43 | 14 | 555.05 |
| 06/17/2026 18:43 | 1 | 555.00 |
| 06/17/2026 18:42 | 1 | 555.67 |
| 06/17/2026 18:42 | 1 | 555.66 |
| 06/17/2026 18:41 | 6 | 555.18 |
| 06/17/2026 18:41 | 1 | 555.00 |
| 06/17/2026 18:41 | 10 | 554.93 |
| 06/17/2026 18:41 | 25 | 554.70 |
| 06/17/2026 18:41 | 1 | 554.60 |
| 06/17/2026 18:41 | 1 | 554.59 |
| 06/17/2026 18:38 | 1 | 554.50 |
| 06/17/2026 18:38 | 40 | 554.50 |
| 06/17/2026 18:38 | 25 | 554.50 |
| 06/17/2026 18:38 | 63 | 554.49 |
| 06/17/2026 18:38 | 1 | 554.00 |
| 06/17/2026 18:38 | 1 | 553.50 |
| 06/17/2026 18:37 | 7 | 553.55 |
| 06/17/2026 18:37 | 18 | 553.55 |
| 06/17/2026 18:31 | 2 | 555.48 |
| 06/17/2026 18:27 | 1 | 555.60 |
| 06/17/2026 18:27 | 1 | 555.00 |
| 06/17/2026 18:21 | 1 | 555.76 |
| 06/17/2026 18:21 | 1 | 555.30 |
| 06/17/2026 18:18 | 4 | 555.19 |
| 06/17/2026 18:18 | 1 | 555.19 |
| 06/17/2026 18:18 | 4 | 554.98 |
| 06/17/2026 18:18 | 1 | 554.97 |
| 06/17/2026 18:18 | 1 | 554.97 |
| 06/17/2026 18:18 | 1 | 554.96 |
| 06/17/2026 18:18 | 2 | 554.91 |
| 06/17/2026 18:18 | 1 | 554.67 |
| 06/17/2026 18:18 | 1 | 554.67 |
| 06/17/2026 18:18 | 1 | 554.30 |
| 06/17/2026 18:18 | 1 | 554.00 |
| 06/17/2026 18:18 | 1 | 553.70 |
| 06/17/2026 18:16 | 2 | 554.43 |
| 06/17/2026 18:16 | 1 | 554.00 |
| 06/17/2026 18:16 | 1 | 553.50 |
| 06/17/2026 18:15 | 1 | 554.29 |
| 06/17/2026 18:13 | 1 | 554.11 |
| 06/17/2026 18:09 | 4 | 553.34 |
| 06/17/2026 18:08 | 5 | 552.31 |
| 06/17/2026 18:08 | 1 | 553.50 |
| 06/17/2026 18:04 | 1 | 553.25 |
| 06/17/2026 18:03 | 25 | 552.95 |
| 06/17/2026 18:02 | 1 | 553.95 |
| 06/17/2026 18:01 | 13 | 552.95 |
| 06/17/2026 18:00 | 12 | 553.15 |
| 06/17/2026 18:00 | 21 | 553.30 |
| 06/17/2026 18:00 | 25 | 553.70 |
| 06/17/2026 18:00 | 2 | 552.31 |
| 06/17/2026 18:00 | 27 | 553.28 |
| 06/17/2026 18:00 | 1 | 553.00 |
| 06/17/2026 18:00 | 25 | 553.30 |
| 06/17/2026 17:59 | 1 | 552.18 |
| 06/17/2026 17:59 | 2 | 552.90 |
| 06/17/2026 17:59 | 22 | 553.50 |
| 06/17/2026 17:59 | 18 | 553.50 |
| 06/17/2026 17:59 | 30 | 553.47 |
| 06/17/2026 17:59 | 25 | 553.42 |
| 06/17/2026 17:59 | 2 | 553.48 |
| 06/17/2026 17:59 | 2 | 553.27 |
| 06/17/2026 17:59 | 4 | 553.26 |
| 06/17/2026 17:59 | 4 | 553.26 |
| 06/17/2026 17:59 | 13 | 553.27 |
| 06/17/2026 17:59 | 30 | 553.22 |
| 06/17/2026 17:59 | 1 | 553.13 |
| 06/17/2026 17:59 | 25 | 552.85 |
| 06/17/2026 17:59 | 5 | 552.63 |
| 06/17/2026 17:59 | 4 | 552.58 |
| 06/17/2026 17:59 | 30 | 552.57 |
| 06/17/2026 17:59 | 30 | 552.51 |
| 06/17/2026 17:59 | 1 | 548.81 |
| 06/17/2026 17:59 | 65 | 551.80 |
| 06/17/2026 17:59 | 24 | 551.35 |
| 06/17/2026 17:59 | 1 | 551.04 |
| 06/17/2026 17:59 | 1 | 549.09 |
| 06/17/2026 17:58 | 65 | 551.69 |
| 06/17/2026 17:58 | 64 | 551.43 |
| 06/17/2026 17:58 | 1 | 551.00 |
| 06/17/2026 17:58 | 5 | 551.00 |
| 06/17/2026 17:57 | 1 | 551.30 |
| 06/17/2026 17:56 | 1 | 551.10 |
| 06/17/2026 17:56 | 4 | 552.38 |
| 06/17/2026 17:56 | 1 | 551.10 |
| 06/17/2026 17:55 | 1 | 551.10 |
| 06/17/2026 17:55 | 1 | 550.90 |
| 06/17/2026 17:52 | 1 | 553.35 |
| 06/17/2026 17:52 | 1 | 553.25 |
| 06/17/2026 17:51 | 3 | 551.32 |
| 06/17/2026 17:51 | 1 | 551.32 |
| 06/17/2026 17:47 | 4 | 549.51 |
| 06/17/2026 17:38 | 1 | 549.50 |
| 06/17/2026 17:38 | 1 | 549.00 |
| 06/17/2026 17:38 | 2 | 549.00 |
| 06/17/2026 17:31 | 4 | 549.00 |
| 06/17/2026 17:24 | 3 | 550.16 |
| 06/17/2026 17:18 | 2 | 548.72 |
| 06/17/2026 17:11 | 3 | 548.68 |
| 06/17/2026 17:11 | 1 | 548.005 |
| 06/17/2026 17:03 | 4 | 548.005 |
| 06/17/2026 17:00 | 1 | 547.52 |
| 06/17/2026 16:55 | 9 | 547.45 |
| 06/17/2026 16:55 | 16 | 547.06 |
| 06/17/2026 16:54 | 24 | 547.06 |
| 06/17/2026 16:54 | 1 | 547.00 |
| 06/17/2026 16:54 | 1 | 547.10 |
| 06/17/2026 16:54 | 10 | 547.10 |
| 06/17/2026 16:54 | 1 | 547.10 |
| 06/17/2026 16:54 | 1 | 547.10 |
| 06/17/2026 16:54 | 1 | 547.10 |
| 06/17/2026 16:54 | 1 | 547.10 |
| 06/17/2026 16:54 | 1 | 547.10 |
| 06/17/2026 16:54 | 2 | 547.10 |
| 06/17/2026 16:54 | 1 | 547.10 |
| 06/17/2026 16:54 | 2 | 547.10 |
| 06/17/2026 16:54 | 4 | 547.10 |
| 06/17/2026 16:54 | 15 | 547.30 |
| 06/17/2026 16:53 | 25 | 547.30 |
| 06/17/2026 16:52 | 25 | 547.40 |
| 06/17/2026 16:52 | 25 | 547.35 |
| 06/17/2026 16:52 | 25 | 547.50 |
| 06/17/2026 16:52 | 25 | 547.50 |
| 06/17/2026 16:51 | 10 | 547.85 |
| 06/17/2026 16:51 | 15 | 547.85 |
| 06/17/2026 16:51 | 9 | 548.05 |
| 06/17/2026 16:51 | 25 | 548.00 |
| 06/17/2026 16:51 | 25 | 547.65 |
| 06/17/2026 16:51 | 19 | 547.70 |
| 06/17/2026 16:51 | 6 | 547.70 |
| 06/17/2026 16:50 | 9 | 547.80 |
| 06/17/2026 16:50 | 16 | 547.80 |
| 06/17/2026 16:49 | 15 | 548.00 |
| 06/17/2026 16:49 | 10 | 548.00 |
| 06/17/2026 16:49 | 25 | 548.05 |
| 06/17/2026 16:49 | 25 | 548.05 |
| 06/17/2026 16:47 | 10 | 548.11 |
| 06/17/2026 16:46 | 20 | 549.21 |
| 06/17/2026 16:46 | 20 | 548.96 |
| 06/17/2026 16:46 | 40 | 547.96 |
| 06/17/2026 16:46 | 12 | 547.96 |
| 06/17/2026 16:46 | 20 | 547.96 |
| 06/17/2026 16:45 | 4 | 549.46 |
| 06/17/2026 16:45 | 16 | 549.46 |
| 06/17/2026 16:45 | 20 | 549.46 |
| 06/17/2026 16:45 | 54 | 548.14 |
| 06/17/2026 16:45 | 10 | 548.64 |
| 06/17/2026 16:44 | 1 | 547.84 |
| 06/17/2026 16:44 | 3 | 549.11 |
| 06/17/2026 16:43 | 25 | 549.00 |
| 06/17/2026 16:43 | 20 | 548.86 |
| 06/17/2026 16:43 | 25 | 549.25 |
| 06/17/2026 16:43 | 6 | 549.44 |
| 06/17/2026 16:43 | 1 | 549.00 |
| 06/17/2026 16:43 | 25 | 549.00 |
| 06/17/2026 16:41 | 1 | 547.66 |
| 06/17/2026 16:39 | 4 | 549.38 |
| 06/17/2026 16:35 | 20 | 548.10 |
| 06/17/2026 16:31 | 6 | 549.62 |
| 06/17/2026 16:31 | 1 | 547.96 |
| 06/17/2026 16:31 | 1 | 549.00 |
| 06/17/2026 16:29 | 1 | 548.99 |
| 06/17/2026 16:26 | 51 | 548.41 |
| 06/17/2026 16:26 | 31 | 548.41 |
| 06/17/2026 16:26 | 5 | 549.02 |
| 06/17/2026 16:26 | 10 | 550.00 |
| 06/17/2026 16:26 | 5 | 550.33 |
| 06/17/2026 16:26 | 25 | 550.50 |
| 06/17/2026 16:26 | 1 | 550.30 |
| 06/17/2026 16:26 | 10 | 550.25 |
| 06/17/2026 16:26 | 10 | 551.25 |
| 06/17/2026 16:25 | 1 | 552.24 |
| 06/17/2026 16:21 | 1 | 552.64 |
| 06/17/2026 16:14 | 1 | 550.97 |
| 06/17/2026 16:14 | 1 | 550.90 |
| 06/17/2026 16:14 | 4 | 550.80 |
| 06/17/2026 16:14 | 2 | 548.70 |
| 06/17/2026 16:14 | 44 | 548.40 |
| 06/17/2026 16:14 | 1 | 548.03 |
| 06/17/2026 16:14 | 17 | 547.50 |
| 06/17/2026 16:14 | 8 | 547.45 |
| 06/17/2026 16:13 | 14 | 547.50 |
| 06/17/2026 16:13 | 11 | 547.50 |
| 06/17/2026 16:13 | 1 | 547.50 |
| 06/17/2026 16:12 | 1 | 547.50 |
| 06/17/2026 16:09 | 1 | 547.50 |
| 06/17/2026 16:08 | 1 | 547.10 |
| 06/17/2026 16:08 | 1 | 546.00 |
| 06/17/2026 16:06 | 1 | 543.86 |
| 06/17/2026 16:06 | 1 | 544.39 |
| 06/17/2026 16:03 | 3 | 547.93 |
| 06/17/2026 16:03 | 50 | 548.25 |
| 06/17/2026 16:02 | 25 | 548.39 |
| 06/17/2026 16:02 | 5 | 548.50 |
| 06/17/2026 16:02 | 11 | 548.40 |
| 06/17/2026 16:02 | 14 | 548.80 |
| 06/17/2026 16:02 | 3 | 549.00 |
| 06/17/2026 16:02 | 1 | 548.75 |
| 06/17/2026 16:02 | 25 | 549.00 |
| 06/17/2026 16:02 | 1 | 548.25 |
| 06/17/2026 16:01 | 40 | 549.50 |
| 06/17/2026 16:01 | 25 | 549.50 |
| 06/17/2026 15:59 | 8 | 550.35 |
| 06/17/2026 15:57 | 1 | 550.92 |
| 06/17/2026 15:55 | 23 | 550.75 |
| 06/17/2026 15:55 | 2 | 550.75 |
| 06/17/2026 15:55 | 20 | 550.74 |
| 06/17/2026 15:55 | 5 | 550.70 |
| 06/17/2026 15:54 | 3 | 550.97 |
| 06/17/2026 15:53 | 1 | 550.00 |
| 06/17/2026 15:51 | 1 | 549.50 |
| 06/17/2026 15:51 | 1 | 549.20 |
| 06/17/2026 15:50 | 1 | 549.00 |
| 06/17/2026 15:46 | 49 | 551.00 |
| 06/17/2026 15:46 | 1 | 551.00 |
| 06/17/2026 15:45 | 10 | 549.00 |
| 06/17/2026 15:45 | 5 | 548.99 |
| 06/17/2026 15:45 | 30 | 548.50 |
| 06/17/2026 15:44 | 40 | 547.55 |
| 06/17/2026 15:44 | 8 | 547.65 |
| 06/17/2026 15:44 | 30 | 547.50 |
| 06/17/2026 15:44 | 1 | 549.30 |
| 06/17/2026 15:44 | 1 | 549.30 |
| 06/17/2026 15:43 | 2 | 549.00 |
| 06/17/2026 15:41 | 2 | 548.11 |
| 06/17/2026 15:41 | 4 | 548.11 |
| 06/17/2026 15:41 | 4 | 548.11 |
| 06/17/2026 15:41 | 3 | 548.50 |
| 06/17/2026 15:41 | 3 | 548.50 |
| 06/17/2026 15:41 | 2 | 548.50 |
| 06/17/2026 15:41 | 7 | 548.50 |
| 06/17/2026 15:41 | 4 | 548.70 |
| 06/17/2026 15:41 | 30 | 548.70 |
| 06/17/2026 15:41 | 10 | 548.75 |
| 06/17/2026 15:41 | 25 | 548.75 |
| 06/17/2026 15:41 | 10 | 549.50 |
| 06/17/2026 15:41 | 30 | 549.49 |
| 06/17/2026 15:41 | 30 | 549.49 |
| 06/17/2026 15:41 | 30 | 549.50 |
| 06/17/2026 15:41 | 4 | 549.03 |
| 06/17/2026 15:40 | 30 | 549.97 |
| 06/17/2026 15:40 | 30 | 550.00 |
| 06/17/2026 15:39 | 10 | 546.99 |
| 06/17/2026 15:39 | 10 | 548.60 |
| 06/17/2026 15:39 | 10 | 548.59 |
| 06/17/2026 15:39 | 40 | 548.50 |
| 06/17/2026 15:39 | 10 | 548.59 |
| 06/17/2026 15:39 | 2 | 548.59 |
| 06/17/2026 15:39 | 30 | 548.50 |
| 06/17/2026 15:39 | 8 | 548.46 |
| 06/17/2026 15:39 | 30 | 547.00 |
| 06/17/2026 15:39 | 2 | 548.46 |
| 06/17/2026 15:39 | 8 | 548.40 |
| 06/17/2026 15:39 | 3 | 546.75 |
| 06/17/2026 15:39 | 15 | 546.00 |
| 06/17/2026 15:39 | 15 | 546.00 |
| 06/17/2026 15:38 | 30 | 548.49 |
| 06/17/2026 15:38 | 30 | 548.49 |
| 06/17/2026 15:38 | 30 | 548.50 |
| 06/17/2026 15:38 | 48 | 547.10 |
| 06/17/2026 15:38 | 1 | 548.00 |
| 06/17/2026 15:38 | 29 | 547.50 |
| 06/17/2026 15:38 | 10 | 547.81 |
| 06/17/2026 15:38 | 3 | 548.20 |
| 06/17/2026 15:38 | 10 | 548.00 |
| 06/17/2026 15:38 | 30 | 548.50 |
| 06/17/2026 15:38 | 5 | 548.70 |
| 06/17/2026 15:38 | 21 | 548.86 |
| 06/17/2026 15:38 | 3 | 550.47 |
| 06/17/2026 15:38 | 16 | 551.39 |
| 06/17/2026 15:38 | 12 | 547.54 |
| 06/17/2026 15:38 | 30 | 547.60 |
| 06/17/2026 15:37 | 30 | 549.12 |
| 06/17/2026 15:37 | 30 | 548.00 |
| 06/17/2026 15:37 | 5 | 549.13 |
| 06/17/2026 15:37 | 30 | 550.00 |
| 06/17/2026 15:37 | 4 | 549.12 |
| 06/17/2026 15:37 | 4 | 549.12 |
| 06/17/2026 15:37 | 3 | 549.20 |
| 06/17/2026 15:37 | 25 | 551.00 |
| 06/17/2026 15:36 | 35 | 550.62 |
| 06/17/2026 15:36 | 2 | 550.50 |
| 06/17/2026 15:36 | 23 | 550.50 |
| 06/17/2026 15:35 | 1 | 550.00 |
| 06/17/2026 15:35 | 5 | 550.00 |
| 06/17/2026 15:35 | 45 | 547.87 |
| 06/17/2026 15:35 | 7 | 546.31 |
| 06/17/2026 15:34 | 3 | 547.87 |
| 06/17/2026 15:34 | 1 | 547.87 |
| 06/17/2026 15:32 | 1 | 546.31 |
| 06/17/2026 15:32 | 1 | 550.05 |
| 06/17/2026 15:32 | 13 | 549.60 |
| 06/17/2026 15:31 | 25 | 546.00 |
| 06/17/2026 15:31 | 10 | 546.00 |
| 06/17/2026 15:31 | 25 | 544.79 |
| 06/17/2026 15:30 | 25 | 544.79 |
| 06/17/2026 15:30 | 4 | 544.79 |
| 06/17/2026 15:30 | 3 | 544.79 |
| 06/17/2026 15:30 | 1 | 545.90 |
| 06/17/2026 15:30 | 180 | 548.19 |
| 06/17/2026 15:28 | 1 | 553.20 |
| 06/17/2026 15:28 | 1 | 553.20 |
| 06/17/2026 15:28 | 1 | 553.20 |
| 06/17/2026 15:28 | 1 | 553.20 |
| 06/17/2026 15:28 | 1 | 553.20 |
| 06/17/2026 15:28 | 1 | 553.20 |
| 06/17/2026 15:25 | 1 | 553.20 |
| 06/17/2026 15:25 | 1 | 553.20 |
| 06/17/2026 15:25 | 1 | 553.20 |
| 06/17/2026 15:25 | 1 | 553.20 |
| 06/17/2026 15:25 | 1 | 553.20 |
| 06/17/2026 15:25 | 1 | 553.20 |
| 06/17/2026 13:11 | 1 | 542.66 |