Large gap with delayed quotes
|
Last quote
05/30/2026
-
02:00:00
|
Bid
05/29/2026 -
21:59:59
|
Bid Volume |
Ask
05/29/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
114.68
-6.21
(
-5.14% )
|
114.70
|
200 |
114.71
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 05/29/2026 19:59 | 100 | 115.326 |
| 05/29/2026 19:59 | 632 | 115.3957 |
| 05/29/2026 19:59 | 28 | 115.38 |
| 05/29/2026 19:59 | 368 | 115.4045 |
| 05/29/2026 19:59 | 368 | 115.41 |
| 05/29/2026 19:59 | 12 | 115.38 |
| 05/29/2026 19:59 | 700 | 115.38 |
| 05/29/2026 19:59 | 706 | 115.38 |
| 05/29/2026 19:59 | 50 | 115.3696 |
| 05/29/2026 19:59 | 92 | 115.31 |
| 05/29/2026 19:59 | 240 | 115.31 |
| 05/29/2026 19:59 | 706 | 115.35 |
| 05/29/2026 19:59 | 1674 | 115.3006 |
| 05/29/2026 19:59 | 240 | 115.33 |
| 05/29/2026 19:59 | 10 | 115.33 |
| 05/29/2026 19:59 | 1 | 115.33 |
| 05/29/2026 19:59 | 25 | 115.33 |
| 05/29/2026 19:59 | 50 | 115.34 |
| 05/29/2026 19:59 | 2 | 115.35 |
| 05/29/2026 19:59 | 1 | 115.35 |
| 05/29/2026 19:59 | 300 | 115.3696 |
| 05/29/2026 19:59 | 1 | 115.35 |
| 05/29/2026 19:59 | 25 | 115.35 |
| 05/29/2026 19:59 | 200 | 115.38 |
| 05/29/2026 19:59 | 10 | 115.35 |
| 05/29/2026 19:59 | 371 | 115.38 |
| 05/29/2026 19:59 | 1 | 115.38 |
| 05/29/2026 19:59 | 10 | 115.38 |
| 05/29/2026 19:59 | 59 | 115.38 |
| 05/29/2026 19:59 | 25 | 115.40 |
| 05/29/2026 19:59 | 5 | 115.40 |
| 05/29/2026 19:59 | 2 | 115.40 |
| 05/29/2026 19:59 | 1 | 115.40 |
| 05/29/2026 19:59 | 1 | 115.40 |
| 05/29/2026 19:59 | 50 | 115.38 |
| 05/29/2026 19:59 | 28 | 115.38 |
| 05/29/2026 19:59 | 2 | 115.38 |
| 05/29/2026 19:59 | 30 | 115.40 |
| 05/29/2026 19:59 | 10 | 115.40 |
| 05/29/2026 19:59 | 41 | 115.38 |
| 05/29/2026 19:59 | 1 | 115.38 |
| 05/29/2026 19:59 | 18 | 115.39 |
| 05/29/2026 19:59 | 5 | 115.40 |
| 05/29/2026 19:59 | 100 | 115.40 |
| 05/29/2026 19:59 | 27 | 115.40 |
| 05/29/2026 19:59 | 4 | 115.40 |
| 05/29/2026 19:59 | 1 | 115.40 |
| 05/29/2026 19:59 | 10 | 115.40 |
| 05/29/2026 19:59 | 1 | 115.40 |
| 05/29/2026 19:59 | 11 | 115.40 |
| 05/29/2026 19:59 | 1 | 115.40 |
| 05/29/2026 19:59 | 2 | 115.40 |
| 05/29/2026 19:59 | 5 | 115.40 |
| 05/29/2026 19:59 | 1 | 115.40 |
| 05/29/2026 19:59 | 1 | 115.40 |
| 05/29/2026 19:59 | 1 | 115.40 |
| 05/29/2026 19:59 | 200 | 115.41 |
| 05/29/2026 19:59 | 30 | 115.4098 |
| 05/29/2026 19:59 | 1 | 115.41 |
| 05/29/2026 19:59 | 750 | 115.4091 |
| 05/29/2026 19:59 | 1 | 115.41 |
| 05/29/2026 19:59 | 30 | 115.41 |
| 05/29/2026 19:59 | 200 | 115.4098 |
| 05/29/2026 19:59 | 0 | 115.4482 |
| 05/29/2026 19:59 | 100 | 115.41 |
| 05/29/2026 19:59 | 100 | 115.41 |
| 05/29/2026 19:59 | 80 | 115.41 |
| 05/29/2026 19:59 | 1 | 115.4201 |
| 05/29/2026 19:59 | 1 | 115.42 |
| 05/29/2026 19:59 | 20 | 115.43 |
| 05/29/2026 19:59 | 11 | 115.4301 |
| 05/29/2026 19:59 | 11 | 115.43 |
| 05/29/2026 19:59 | 20 | 115.4301 |
| 05/29/2026 19:59 | 2 | 115.41 |
| 05/29/2026 19:59 | 5 | 115.42 |
| 05/29/2026 19:59 | 30 | 115.44 |
| 05/29/2026 19:59 | 30 | 115.4401 |
| 05/29/2026 19:59 | 9 | 115.43 |
| 05/29/2026 19:59 | 1 | 115.4501 |
| 05/29/2026 19:59 | 1 | 115.45 |
| 05/29/2026 19:59 | 20 | 115.44 |
| 05/29/2026 19:59 | 2 | 115.4501 |
| 05/29/2026 19:59 | 8 | 115.45 |
| 05/29/2026 19:59 | 300 | 115.4501 |
| 05/29/2026 19:59 | 8 | 115.4501 |
| 05/29/2026 19:59 | 300 | 115.45 |
| 05/29/2026 19:59 | 3 | 115.4501 |
| 05/29/2026 19:59 | 2 | 115.45 |
| 05/29/2026 19:59 | 20 | 115.45 |
| 05/29/2026 19:59 | 3 | 115.45 |
| 05/29/2026 19:59 | 20 | 115.4501 |
| 05/29/2026 19:59 | 68 | 115.45 |
| 05/29/2026 19:59 | 1 | 115.45 |
| 05/29/2026 19:59 | 1000 | 115.45 |
| 05/29/2026 19:59 | 150 | 115.45 |
| 05/29/2026 19:59 | 2 | 115.45 |
| 05/29/2026 19:59 | 10 | 115.45 |
| 05/29/2026 19:59 | 5 | 115.45 |
| 05/29/2026 19:59 | 613 | 115.45 |
| 05/29/2026 19:59 | 20 | 115.45 |
| 05/29/2026 19:59 | 36 | 115.46 |
| 05/29/2026 19:59 | 8 | 115.4901 |
| 05/29/2026 19:59 | 8 | 115.49 |
| 05/29/2026 19:59 | 25 | 115.49 |
| 05/29/2026 19:59 | 3 | 115.50 |
| 05/29/2026 19:59 | 10 | 115.47 |
| 05/29/2026 19:59 | 10 | 115.49 |
| 05/29/2026 19:59 | 60 | 115.50 |
| 05/29/2026 19:59 | 0 | 115.475 |
| 05/29/2026 19:59 | 12 | 115.49 |
| 05/29/2026 19:59 | 63 | 115.48 |
| 05/29/2026 19:59 | 8 | 115.48 |
| 05/29/2026 19:59 | 9 | 115.475 |
| 05/29/2026 19:59 | 1000 | 115.4725 |
| 05/29/2026 19:59 | 1961 | 115.4515 |
| 05/29/2026 19:59 | 39 | 115.46 |
| 05/29/2026 19:59 | 100 | 115.49 |
| 05/29/2026 19:59 | 21 | 115.46 |
| 05/29/2026 19:59 | 9 | 115.47 |
| 05/29/2026 19:59 | 30 | 115.49 |
| 05/29/2026 19:59 | 20 | 115.49 |
| 05/29/2026 19:59 | 50 | 115.45 |
| 05/29/2026 19:59 | 5 | 115.47 |
| 05/29/2026 19:59 | 400 | 115.4501 |
| 05/29/2026 19:59 | 2000 | 115.45 |
| 05/29/2026 19:59 | 100 | 115.4848 |
| 05/29/2026 19:59 | 1 | 115.47 |
| 05/29/2026 19:59 | 1 | 115.48 |
| 05/29/2026 19:59 | 177 | 115.45 |
| 05/29/2026 19:59 | 1 | 115.46 |
| 05/29/2026 19:59 | 50 | 115.47 |
| 05/29/2026 19:59 | 10 | 115.47 |
| 05/29/2026 19:59 | 100 | 115.45 |
| 05/29/2026 19:59 | 2 | 115.49 |
| 05/29/2026 19:59 | 100 | 115.4552 |
| 05/29/2026 19:59 | 7 | 115.49 |
| 05/29/2026 19:59 | 100 | 115.49 |
| 05/29/2026 19:59 | 1 | 115.49 |
| 05/29/2026 19:59 | 50 | 115.4839 |
| 05/29/2026 19:59 | 2000 | 115.47 |
| 05/29/2026 19:59 | 40 | 115.4552 |
| 05/29/2026 19:59 | 50 | 115.48 |
| 05/29/2026 19:59 | 1 | 115.49 |
| 05/29/2026 19:59 | 1 | 115.49 |
| 05/29/2026 19:59 | 16 | 115.49 |
| 05/29/2026 19:59 | 100 | 115.49 |
| 05/29/2026 19:59 | 1999 | 115.4501 |
| 05/29/2026 19:59 | 1 | 115.48 |
| 05/29/2026 19:59 | 200 | 115.4552 |
| 05/29/2026 19:59 | 350 | 115.4501 |
| 05/29/2026 19:59 | 350 | 115.45 |
| 05/29/2026 19:59 | 50 | 115.46 |
| 05/29/2026 19:59 | 1 | 115.47 |
| 05/29/2026 19:59 | 250 | 115.4899 |
| 05/29/2026 19:59 | 25 | 115.4837 |
| 05/29/2026 19:59 | 40 | 115.48 |
| 05/29/2026 19:59 | 4 | 115.50 |
| 05/29/2026 19:59 | 100 | 115.4985 |
| 05/29/2026 19:59 | 1987 | 115.4501 |
| 05/29/2026 19:59 | 10 | 115.48 |
| 05/29/2026 19:59 | 3 | 115.48 |
| 05/29/2026 19:59 | 30 | 115.50 |
| 05/29/2026 19:59 | 200 | 115.50 |
| 05/29/2026 19:59 | 1 | 115.4984 |
| 05/29/2026 19:59 | 10 | 115.4908 |
| 05/29/2026 19:59 | 1985 | 115.4518 |
| 05/29/2026 19:59 | 15 | 115.46 |
| 05/29/2026 19:59 | 100 | 115.46 |
| 05/29/2026 19:59 | 2000 | 115.45 |
| 05/29/2026 19:59 | 216 | 115.50 |
| 05/29/2026 19:59 | 29 | 115.50 |
| 05/29/2026 19:59 | 30 | 115.50 |
| 05/29/2026 19:59 | 1 | 115.4999 |
| 05/29/2026 19:59 | 1 | 115.4922 |
| 05/29/2026 19:59 | 500 | 115.4948 |
| 05/29/2026 19:59 | 1924 | 115.4501 |
| 05/29/2026 19:59 | 13 | 115.48 |
| 05/29/2026 19:59 | 1 | 115.48 |
| 05/29/2026 19:59 | 50 | 115.49 |
| 05/29/2026 19:59 | 1 | 115.49 |
| 05/29/2026 19:59 | 1 | 115.49 |
| 05/29/2026 19:59 | 10 | 115.49 |
| 05/29/2026 19:59 | 3 | 115.50 |
| 05/29/2026 19:59 | 8 | 115.50 |
| 05/29/2026 19:59 | 200 | 115.50 |
| 05/29/2026 19:59 | 129 | 115.50 |
| 05/29/2026 19:58 | 100 | 115.50 |
| 05/29/2026 19:58 | 50 | 115.45 |
| 05/29/2026 19:58 | 20 | 115.49 |
| 05/29/2026 19:58 | 16 | 115.50 |
| 05/29/2026 19:58 | 500 | 115.50 |
| 05/29/2026 19:58 | 15 | 115.49 |
| 05/29/2026 19:58 | 100 | 115.5001 |
| 05/29/2026 19:58 | 11 | 115.5001 |
| 05/29/2026 19:58 | 1 | 115.5001 |
| 05/29/2026 19:58 | 10 | 115.5001 |
| 05/29/2026 19:58 | 2 | 115.5001 |
| 05/29/2026 19:58 | 20 | 115.5001 |
| 05/29/2026 19:58 | 15 | 115.5001 |
| 05/29/2026 19:58 | 20 | 115.50 |
| 05/29/2026 19:58 | 17 | 115.5001 |
| 05/29/2026 19:58 | 7 | 115.5001 |
| 05/29/2026 19:58 | 100 | 115.5001 |
| 05/29/2026 19:58 | 2 | 115.50 |
| 05/29/2026 19:58 | 10 | 115.50 |
| 05/29/2026 19:58 | 11 | 115.50 |
| 05/29/2026 19:58 | 15 | 115.50 |
| 05/29/2026 19:58 | 100 | 115.50 |
| 05/29/2026 19:58 | 20 | 115.50 |
| 05/29/2026 19:58 | 1 | 115.50 |
| 05/29/2026 19:58 | 10 | 115.5001 |
| 05/29/2026 19:58 | 100 | 115.50 |
| 05/29/2026 19:58 | 100 | 115.5001 |
| 05/29/2026 19:58 | 100 | 115.50 |
| 05/29/2026 19:58 | 20 | 115.5001 |
| 05/29/2026 19:58 | 7 | 115.50 |
| 05/29/2026 19:58 | 10 | 115.50 |
| 05/29/2026 19:58 | 17 | 115.50 |
| 05/29/2026 19:58 | 111 | 115.50 |
| 05/29/2026 19:58 | 4 | 115.50 |
| 05/29/2026 19:58 | 1 | 115.50 |
| 05/29/2026 19:58 | 1 | 115.50 |
| 05/29/2026 19:58 | 6 | 115.50 |
| 05/29/2026 19:58 | 10 | 115.50 |
| 05/29/2026 19:58 | 5 | 115.50 |
| 05/29/2026 19:58 | 10 | 115.50 |
| 05/29/2026 19:58 | 2 | 115.50 |
| 05/29/2026 19:58 | 2 | 115.50 |
| 05/29/2026 19:58 | 25 | 115.50 |
| 05/29/2026 19:58 | 30 | 115.50 |
| 05/29/2026 19:58 | 20 | 115.50 |
| 05/29/2026 19:58 | 4 | 115.50 |
| 05/29/2026 19:58 | 5 | 115.50 |
| 05/29/2026 19:58 | 10 | 115.50 |
| 05/29/2026 19:58 | 1 | 115.50 |
| 05/29/2026 19:58 | 10 | 115.50 |
| 05/29/2026 19:58 | 10 | 115.50 |
| 05/29/2026 19:58 | 87 | 115.50 |
| 05/29/2026 19:58 | 20 | 115.50 |
| 05/29/2026 19:58 | 50 | 115.50 |
| 05/29/2026 19:58 | 10 | 115.50 |
| 05/29/2026 19:58 | 1 | 115.50 |
| 05/29/2026 19:58 | 40 | 115.50 |
| 05/29/2026 19:58 | 6 | 115.50 |
| 05/29/2026 19:58 | 100 | 115.50 |
| 05/29/2026 19:58 | 4 | 115.50 |
| 05/29/2026 19:58 | 5 | 115.50 |
| 05/29/2026 19:58 | 15 | 115.50 |
| 05/29/2026 19:58 | 2 | 115.50 |
| 05/29/2026 19:58 | 41 | 115.51 |
| 05/29/2026 19:58 | 700 | 115.51 |
| 05/29/2026 19:58 | 81 | 115.52 |
| 05/29/2026 19:58 | 119 | 115.52 |
| 05/29/2026 19:58 | 100 | 115.51 |
| 05/29/2026 19:58 | 49 | 115.51 |
| 05/29/2026 19:58 | 1 | 115.5091 |
| 05/29/2026 19:58 | 600 | 115.51 |
| 05/29/2026 19:58 | 600 | 115.505 |
| 05/29/2026 19:58 | 200 | 115.5002 |
| 05/29/2026 19:58 | 8 | 115.50 |
| 05/29/2026 19:58 | 3 | 115.5001 |
| 05/29/2026 19:58 | 3 | 115.50 |
| 05/29/2026 19:58 | 200 | 115.51 |
| 05/29/2026 19:58 | 5 | 115.51 |
| 05/29/2026 19:58 | 5 | 115.51 |
| 05/29/2026 19:58 | 300 | 115.51 |
| 05/29/2026 19:58 | 1 | 115.519 |
| 05/29/2026 19:58 | 200 | 115.5103 |
| 05/29/2026 19:58 | 100 | 115.51 |
| 05/29/2026 19:58 | 1 | 115.519 |
| 05/29/2026 19:58 | 200 | 115.52 |
| 05/29/2026 19:58 | 200 | 115.5199 |
| 05/29/2026 19:58 | 1 | 115.52 |
| 05/29/2026 19:58 | 1 | 115.52 |
| 05/29/2026 19:58 | 50 | 115.5199 |
| 05/29/2026 19:58 | 5 | 115.55 |
| 05/29/2026 19:58 | 5 | 115.55 |
| 05/29/2026 19:58 | 608 | 115.52 |
| 05/29/2026 19:58 | 1 | 115.52 |
| 05/29/2026 19:58 | 2 | 115.52 |
| 05/29/2026 19:58 | 392 | 115.52 |
| 05/29/2026 19:58 | 4 | 115.52 |
| 05/29/2026 19:58 | 1 | 115.52 |
| 05/29/2026 19:58 | 100 | 115.53 |
| 05/29/2026 19:58 | 9 | 115.53 |
| 05/29/2026 19:58 | 5 | 115.5299 |
| 05/29/2026 19:58 | 3 | 115.5297 |
| 05/29/2026 19:58 | 10 | 115.53 |
| 05/29/2026 19:58 | 1 | 115.53 |
| 05/29/2026 19:58 | 100 | 115.53 |
| 05/29/2026 19:58 | 0 | 115.5492 |
| 05/29/2026 19:58 | 0 | 115.5492 |
| 05/29/2026 19:58 | 1 | 115.53 |
| 05/29/2026 19:58 | 1 | 115.53 |
| 05/29/2026 19:58 | 1 | 115.55 |
| 05/29/2026 19:58 | 600 | 115.53 |
| 05/29/2026 19:58 | 5 | 115.53 |
| 05/29/2026 19:58 | 1 | 115.53 |
| 05/29/2026 19:58 | 1 | 115.54 |
| 05/29/2026 19:58 | 12 | 115.5501 |
| 05/29/2026 19:58 | 1 | 115.57 |
| 05/29/2026 19:58 | 12 | 115.55 |
| 05/29/2026 19:58 | 1 | 115.58 |
| 05/29/2026 19:58 | 10 | 115.55 |
| 05/29/2026 19:58 | 3 | 115.55 |
| 05/29/2026 19:58 | 1 | 115.59 |
| 05/29/2026 19:58 | 5 | 115.55 |
| 05/29/2026 19:58 | 5 | 115.53 |
| 05/29/2026 19:58 | 50 | 115.5822 |
| 05/29/2026 19:58 | 8 | 115.52 |
| 05/29/2026 19:58 | 120 | 115.60 |
| 05/29/2026 19:58 | 10 | 115.56 |
| 05/29/2026 19:58 | 52 | 115.55 |
| 05/29/2026 19:58 | 55 | 115.55 |
| 05/29/2026 19:58 | 3 | 115.55 |
| 05/29/2026 19:58 | 1 | 115.55 |
| 05/29/2026 19:58 | 68 | 115.55 |
| 05/29/2026 19:58 | 1 | 115.55 |
| 05/29/2026 19:58 | 30 | 115.55 |
| 05/29/2026 19:58 | 1 | 115.56 |
| 05/29/2026 19:58 | 26 | 115.56 |
| 05/29/2026 19:58 | 15 | 115.56 |
| 05/29/2026 19:58 | 96 | 115.57 |
| 05/29/2026 19:58 | 1 | 115.5747 |
| 05/29/2026 19:58 | 5 | 115.5745 |
| 05/29/2026 19:58 | 1 | 115.57 |
| 05/29/2026 19:58 | 6 | 115.57 |
| 05/29/2026 19:58 | 0 | 115.5792 |
| 05/29/2026 19:58 | 0 | 115.565 |
| 05/29/2026 19:58 | 40 | 115.58 |
| 05/29/2026 19:58 | 50 | 115.58 |
| 05/29/2026 19:58 | 14 | 115.5791 |
| 05/29/2026 19:58 | 1 | 115.58 |
| 05/29/2026 19:58 | 7 | 115.57 |
| 05/29/2026 19:58 | 100 | 115.58 |
| 05/29/2026 19:58 | 163 | 115.58 |
| 05/29/2026 19:58 | 10 | 115.599 |
| 05/29/2026 19:58 | 10 | 115.60 |
| 05/29/2026 19:58 | 1 | 115.5801 |
| 05/29/2026 19:58 | 1 | 115.58 |
| 05/29/2026 19:58 | 5 | 115.60 |
| 05/29/2026 19:58 | 1000 | 115.5801 |
| 05/29/2026 19:58 | 1000 | 115.58 |
| 05/29/2026 19:58 | 100 | 115.5801 |
| 05/29/2026 19:58 | 100 | 115.58 |
| 05/29/2026 19:58 | 60 | 115.5901 |
| 05/29/2026 19:58 | 60 | 115.59 |
| 05/29/2026 19:58 | 836 | 115.58 |
| 05/29/2026 19:58 | 1 | 115.58 |
| 05/29/2026 19:58 | 3 | 115.58 |
| 05/29/2026 19:58 | 1 | 115.60 |
| 05/29/2026 19:58 | 5 | 115.59 |
| 05/29/2026 19:58 | 100 | 115.60 |
| 05/29/2026 19:58 | 2000 | 115.5801 |
| 05/29/2026 19:58 | 600 | 115.5955 |
| 05/29/2026 19:58 | 10 | 115.6001 |
| 05/29/2026 19:58 | 25 | 115.6001 |
| 05/29/2026 19:58 | 96 | 115.6001 |
| 05/29/2026 19:58 | 2 | 115.60 |
| 05/29/2026 19:58 | 25 | 115.6001 |
| 05/29/2026 19:58 | 50 | 115.60 |
| 05/29/2026 19:58 | 50 | 115.6001 |
| 05/29/2026 19:58 | 25 | 115.60 |
| 05/29/2026 19:58 | 10 | 115.60 |
| 05/29/2026 19:58 | 96 | 115.60 |
| 05/29/2026 19:58 | 2 | 115.6001 |
| 05/29/2026 19:58 | 25 | 115.60 |
| 05/29/2026 19:58 | 50 | 115.6001 |
| 05/29/2026 19:58 | 14 | 115.6001 |
| 05/29/2026 19:58 | 14 | 115.60 |
| 05/29/2026 19:58 | 50 | 115.60 |
| 05/29/2026 19:58 | 15 | 115.60 |
| 05/29/2026 19:58 | 100 | 115.60 |
| 05/29/2026 19:58 | 100 | 115.60 |
| 05/29/2026 19:58 | 3 | 115.60 |
| 05/29/2026 19:58 | 8 | 115.60 |
| 05/29/2026 19:58 | 20 | 115.60 |
| 05/29/2026 19:58 | 1 | 115.60 |
| 05/29/2026 19:58 | 2 | 115.60 |
| 05/29/2026 19:58 | 80 | 115.60 |
| 05/29/2026 19:58 | 10 | 115.60 |
| 05/29/2026 19:58 | 5 | 115.60 |
| 05/29/2026 19:58 | 6 | 115.60 |
| 05/29/2026 19:58 | 6 | 115.60 |
| 05/29/2026 19:58 | 5 | 115.60 |
| 05/29/2026 19:58 | 30 | 115.60 |
| 05/29/2026 19:58 | 2 | 115.60 |
| 05/29/2026 19:58 | 10 | 115.60 |
| 05/29/2026 19:58 | 1 | 115.60 |
| 05/29/2026 19:58 | 100 | 115.60 |
| 05/29/2026 19:58 | 8 | 115.60 |
| 05/29/2026 19:58 | 300 | 115.60 |
| 05/29/2026 19:57 | 1 | 115.60 |
| 05/29/2026 19:57 | 600 | 115.6078 |
| 05/29/2026 19:57 | 20 | 115.6502 |
| 05/29/2026 19:57 | 24 | 115.60 |
| 05/29/2026 19:57 | 1 | 115.62 |
| 05/29/2026 19:57 | 1 | 115.61 |
| 05/29/2026 19:57 | 1 | 115.66 |
| 05/29/2026 19:57 | 1 | 115.61 |
| 05/29/2026 19:57 | 1 | 115.61 |
| 05/29/2026 19:57 | 17 | 115.61 |
| 05/29/2026 19:57 | 1 | 115.62 |
| 05/29/2026 19:57 | 2 | 115.62 |
| 05/29/2026 19:57 | 2 | 115.66 |
| 05/29/2026 19:57 | 1 | 115.64 |
| 05/29/2026 19:57 | 2 | 115.66 |
| 05/29/2026 19:57 | 1 | 115.64 |
| 05/29/2026 19:57 | 5 | 115.66 |
| 05/29/2026 19:57 | 50 | 115.65 |
| 05/29/2026 19:57 | 3 | 115.66 |
| 05/29/2026 19:57 | 4 | 115.66 |
| 05/29/2026 19:57 | 5 | 115.66 |
| 05/29/2026 19:57 | 9 | 115.65 |
| 05/29/2026 19:57 | 1 | 115.65 |
| 05/29/2026 19:57 | 28 | 115.65 |
| 05/29/2026 19:57 | 1 | 115.65 |
| 05/29/2026 19:57 | 266 | 115.66 |
| 05/29/2026 19:57 | 996 | 115.65 |
| 05/29/2026 19:57 | 17 | 115.65 |
| 05/29/2026 19:57 | 16 | 115.65 |
| 05/29/2026 19:57 | 6 | 115.65 |
| 05/29/2026 19:57 | 257 | 115.65 |
| 05/29/2026 19:57 | 6 | 115.65 |
| 05/29/2026 19:57 | 1 | 115.65 |
| 05/29/2026 19:57 | 253 | 115.65 |
| 05/29/2026 19:57 | 6 | 115.65 |
| 05/29/2026 19:57 | 6 | 115.65 |
| 05/29/2026 19:57 | 1932 | 115.6001 |
| 05/29/2026 19:57 | 1 | 115.61 |
| 05/29/2026 19:57 | 50 | 115.61 |
| 05/29/2026 19:57 | 1 | 115.61 |
| 05/29/2026 19:57 | 1 | 115.61 |
| 05/29/2026 19:57 | 15 | 115.63 |
| 05/29/2026 19:57 | 10 | 115.65 |
| 05/29/2026 19:57 | 50 | 115.6427 |
| 05/29/2026 19:57 | 1 | 115.62 |
| 05/29/2026 19:57 | 50 | 115.62 |
| 05/29/2026 19:57 | 10 | 115.65 |
| 05/29/2026 19:57 | 1 | 115.6441 |
| 05/29/2026 19:57 | 1 | 115.64 |
| 05/29/2026 19:57 | 8 | 115.65 |
| 05/29/2026 19:57 | 1 | 115.65 |
| 05/29/2026 19:57 | 3 | 115.65 |
| 05/29/2026 19:57 | 2 | 115.65 |
| 05/29/2026 19:57 | 50 | 115.65 |
| 05/29/2026 19:57 | 100 | 115.65 |
| 05/29/2026 19:57 | 200 | 115.65 |
| 05/29/2026 19:57 | 100 | 115.65 |
| 05/29/2026 19:57 | 6 | 115.65 |
| 05/29/2026 19:57 | 1 | 115.65 |
| 05/29/2026 19:57 | 7 | 115.65 |
| 05/29/2026 19:57 | 13 | 115.6501 |
| 05/29/2026 19:57 | 2 | 115.65 |
| 05/29/2026 19:57 | 2 | 115.66 |
| 05/29/2026 19:57 | 3 | 115.6597 |
| 05/29/2026 19:57 | 5 | 115.6597 |
| 05/29/2026 19:57 | 60 | 115.66 |
| 05/29/2026 19:57 | 11 | 115.6597 |
| 05/29/2026 19:57 | 23 | 115.65 |
| 05/29/2026 19:57 | 15 | 115.65 |
| 05/29/2026 19:57 | 114 | 115.65 |
| 05/29/2026 19:57 | 83 | 115.65 |
| 05/29/2026 19:57 | 31 | 115.65 |
| 05/29/2026 19:57 | 10 | 115.6597 |
| 05/29/2026 19:57 | 500 | 115.6598 |
| 05/29/2026 19:57 | 10 | 115.655 |
| 05/29/2026 19:57 | 50 | 115.6597 |
| 05/29/2026 19:57 | 1000 | 115.66 |
| 05/29/2026 19:57 | 300 | 115.66 |
| 05/29/2026 19:57 | 7 | 115.65 |
| 05/29/2026 19:57 | 7 | 115.65 |
| 05/29/2026 19:57 | 92 | 115.66 |
| 05/29/2026 19:57 | 10 | 115.6601 |
| 05/29/2026 19:57 | 381 | 115.6601 |
| 05/29/2026 19:57 | 109 | 115.6601 |
| 05/29/2026 19:57 | 10 | 115.66 |
| 05/29/2026 19:57 | 381 | 115.66 |
| 05/29/2026 19:57 | 109 | 115.66 |
| 05/29/2026 19:57 | 300 | 115.6607 |
| 05/29/2026 19:57 | 219 | 115.661 |
| 05/29/2026 19:57 | 100 | 115.661 |
| 05/29/2026 19:57 | 60 | 115.661 |
| 05/29/2026 19:57 | 5 | 115.661 |
| 05/29/2026 19:57 | 20 | 115.661 |
| 05/29/2026 19:57 | 1 | 115.66 |
| 05/29/2026 19:57 | 5 | 115.66 |
| 05/29/2026 19:57 | 80 | 115.661 |
| 05/29/2026 19:57 | 1 | 115.661 |
| 05/29/2026 19:57 | 80 | 115.66 |
| 05/29/2026 19:57 | 14 | 115.6701 |
| 05/29/2026 19:57 | 20 | 115.66 |
| 05/29/2026 19:57 | 1 | 115.6701 |
| 05/29/2026 19:57 | 14 | 115.67 |
| 05/29/2026 19:57 | 1 | 115.67 |
| 05/29/2026 19:57 | 219 | 115.66 |
| 05/29/2026 19:57 | 100 | 115.66 |
| 05/29/2026 19:57 | 60 | 115.66 |
| 05/29/2026 19:57 | 1 | 115.68 |
| 05/29/2026 19:57 | 335 | 115.68 |
| 05/29/2026 19:57 | 20 | 115.6792 |
| 05/29/2026 19:57 | 50 | 115.6792 |
| 05/29/2026 19:57 | 64 | 115.67 |
| 05/29/2026 19:57 | 600 | 115.68 |
| 05/29/2026 19:57 | 10 | 115.6797 |
| 05/29/2026 19:57 | 55 | 115.67 |
| 05/29/2026 19:57 | 1 | 115.68 |
| 05/29/2026 19:57 | 400 | 115.68 |
| 05/29/2026 19:57 | 1 | 115.68 |
| 05/29/2026 19:57 | 148 | 115.6701 |
| 05/29/2026 19:57 | 27 | 115.67 |
| 05/29/2026 19:57 | 1 | 115.6787 |
| 05/29/2026 19:57 | 500 | 115.6601 |
| 05/29/2026 19:57 | 1 | 115.6775 |
| 05/29/2026 19:57 | 10 | 115.6772 |
| 05/29/2026 19:57 | 500 | 115.67 |
| 05/29/2026 19:57 | 300 | 115.6779 |
| 05/29/2026 19:57 | 1 | 115.6799 |
| 05/29/2026 19:56 | 5 | 115.67 |
| 05/29/2026 19:56 | 22 | 115.67 |
| 05/29/2026 19:56 | 5 | 115.66 |
| 05/29/2026 19:56 | 40 | 115.68 |
| 05/29/2026 19:56 | 150 | 115.6777 |
| 05/29/2026 19:56 | 30 | 115.6769 |
| 05/29/2026 19:56 | 10 | 115.6605 |
| 05/29/2026 19:56 | 100 | 115.67 |
| 05/29/2026 19:56 | 20 | 115.67 |
| 05/29/2026 19:56 | 300 | 115.6601 |
| 05/29/2026 19:56 | 100 | 115.6601 |
| 05/29/2026 19:56 | 99 | 115.6601 |
| 05/29/2026 19:56 | 300 | 115.66 |
| 05/29/2026 19:56 | 100 | 115.66 |
| 05/29/2026 19:56 | 99 | 115.66 |
| 05/29/2026 19:56 | 1 | 115.67 |
| 05/29/2026 19:56 | 10 | 115.6772 |
| 05/29/2026 19:56 | 4 | 115.6794 |
| 05/29/2026 19:56 | 100 | 115.68 |
| 05/29/2026 19:56 | 1 | 115.6775 |
| 05/29/2026 19:56 | 100 | 115.67 |
| 05/29/2026 19:56 | 50 | 115.66 |
| 05/29/2026 19:56 | 25 | 115.66 |
| 05/29/2026 19:56 | 170 | 115.66 |
| 05/29/2026 19:56 | 5 | 115.66 |
| 05/29/2026 19:56 | 394 | 115.6601 |
| 05/29/2026 19:56 | 99 | 115.67 |
| 05/29/2026 19:56 | 2 | 115.67 |
| 05/29/2026 19:56 | 1 | 115.67 |
| 05/29/2026 19:56 | 4 | 115.67 |
| 05/29/2026 19:56 | 100 | 115.6635 |
| 05/29/2026 19:56 | 1 | 115.68 |
| 05/29/2026 19:56 | 1 | 115.68 |
| 05/29/2026 19:56 | 1 | 115.68 |
| 05/29/2026 19:56 | 1 | 115.68 |
| 05/29/2026 19:56 | 2 | 115.68 |
| 05/29/2026 19:56 | 1 | 115.68 |
| 05/29/2026 19:56 | 5 | 115.68 |
| 05/29/2026 19:56 | 2 | 115.68 |
| 05/29/2026 19:56 | 10 | 115.67 |
| 05/29/2026 19:56 | 2 | 115.68 |
| 05/29/2026 19:56 | 2 | 115.68 |
| 05/29/2026 19:56 | 2 | 115.68 |
| 05/29/2026 19:56 | 3 | 115.67 |
| 05/29/2026 19:56 | 4 | 115.68 |
| 05/29/2026 19:56 | 8 | 115.68 |
| 05/29/2026 19:56 | 500 | 115.6552 |
| 05/29/2026 19:56 | 4 | 115.68 |
| 05/29/2026 19:56 | 79 | 115.68 |
| 05/29/2026 19:56 | 5 | 115.68 |
| 05/29/2026 19:56 | 7 | 115.68 |
| 05/29/2026 19:56 | 9 | 115.68 |
| 05/29/2026 19:56 | 100 | 115.6793 |
| 05/29/2026 19:56 | 1 | 115.67 |
| 05/29/2026 19:56 | 9 | 115.67 |
| 05/29/2026 19:56 | 6 | 115.6701 |
| 05/29/2026 19:56 | 4 | 115.6701 |
| 05/29/2026 19:56 | 90 | 115.6701 |
| 05/29/2026 19:56 | 6 | 115.67 |
| 05/29/2026 19:56 | 4 | 115.67 |
| 05/29/2026 19:56 | 90 | 115.67 |
| 05/29/2026 19:56 | 2 | 115.6798 |
| 05/29/2026 19:56 | 100 | 115.68 |
| 05/29/2026 19:56 | 500 | 115.6701 |
| 05/29/2026 19:56 | 3 | 115.67 |
| 05/29/2026 19:56 | 9 | 115.6793 |
| 05/29/2026 19:56 | 2 | 115.6762 |
| 05/29/2026 19:56 | 11 | 115.6758 |
| 05/29/2026 19:56 | 1 | 115.65 |
| 05/29/2026 19:55 | 500 | 115.6539 |
| 05/29/2026 19:55 | 100 | 115.68 |
| 05/29/2026 19:55 | 1 | 115.68 |
| 05/29/2026 19:55 | 115 | 115.68 |
| 05/29/2026 19:55 | 175 | 115.6549 |
| 05/29/2026 19:55 | 0 | 115.6792 |
| 05/29/2026 19:55 | 5 | 115.67 |
| 05/29/2026 19:55 | 2 | 115.68 |
| 05/29/2026 19:55 | 10 | 115.68 |
| 05/29/2026 19:55 | 1 | 115.6795 |
| 05/29/2026 19:55 | 9 | 115.68 |
| 05/29/2026 19:55 | 5 | 115.676 |
| 05/29/2026 19:55 | 90 | 115.67 |
| 05/29/2026 19:55 | 20 | 115.68 |
| 05/29/2026 19:55 | 1 | 115.6796 |
| 05/29/2026 19:55 | 45 | 115.68 |
| 05/29/2026 19:55 | 1 | 115.6795 |
| 05/29/2026 19:55 | 1 | 115.6792 |
| 05/29/2026 19:55 | 30 | 115.68 |
| 05/29/2026 19:55 | 10 | 115.6793 |
| 05/29/2026 19:55 | 20 | 115.64 |
| 05/29/2026 19:55 | 5 | 115.64 |
| 05/29/2026 19:55 | 98 | 115.6794 |
| 05/29/2026 19:55 | 1 | 115.67 |
| 05/29/2026 19:55 | 1 | 115.67 |
| 05/29/2026 19:55 | 45 | 115.65 |
| 05/29/2026 19:55 | 10 | 115.65 |
| 05/29/2026 19:55 | 0 | 115.66 |
| 05/29/2026 19:55 | 2000 | 115.68 |
| 05/29/2026 19:55 | 10 | 115.67 |
| 05/29/2026 19:55 | 2 | 115.67 |
| 05/29/2026 19:55 | 10 | 115.68 |
| 05/29/2026 19:55 | 5 | 115.68 |
| 05/29/2026 19:55 | 15 | 115.66 |
| 05/29/2026 19:55 | 0 | 115.655 |
| 05/29/2026 19:55 | 1 | 115.68 |
| 05/29/2026 19:55 | 500 | 115.63 |
| 05/29/2026 19:55 | 8 | 115.6703 |
| 05/29/2026 19:55 | 1 | 115.67 |
| 05/29/2026 19:55 | 12 | 115.67 |
| 05/29/2026 19:55 | 24 | 115.67 |
| 05/29/2026 19:55 | 25 | 115.63 |
| 05/29/2026 19:55 | 1000 | 115.6796 |
| 05/29/2026 19:55 | 41 | 115.65 |
| 05/29/2026 19:55 | 29 | 115.6799 |
| 05/29/2026 19:55 | 1 | 115.66 |
| 05/29/2026 19:55 | 150 | 115.6675 |
| 05/29/2026 19:55 | 20 | 115.65 |