Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:42:32
|
Bid
07/27/2026 -
18:42:32
|
Bid Volume |
Ask
07/27/2026 -
18:42:32
|
Ask Volume |
|---|---|---|---|---|
|
18.04
-0.17
(
-0.93% )
|
18.01
|
100 |
18.09
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:42 | 9 | 18.04 |
| 07/27/2026 18:42 | 100 | 18.04 |
| 07/27/2026 18:42 | 6 | 18.04 |
| 07/27/2026 18:42 | 94 | 18.03 |
| 07/27/2026 18:42 | 6 | 18.03 |
| 07/27/2026 18:42 | 28 | 18.02 |
| 07/27/2026 18:42 | 100 | 18.02 |
| 07/27/2026 18:42 | 100 | 18.02 |
| 07/27/2026 18:42 | 1 | 18.03 |
| 07/27/2026 18:42 | 28 | 18.03 |
| 07/27/2026 18:42 | 30 | 18.03 |
| 07/27/2026 18:42 | 168 | 18.03 |
| 07/27/2026 18:41 | 100 | 18.055 |
| 07/27/2026 18:41 | 2 | 18.05 |
| 07/27/2026 18:41 | 52 | 18.05 |
| 07/27/2026 18:41 | 52 | 18.03 |
| 07/27/2026 18:41 | 100 | 18.03 |
| 07/27/2026 18:41 | 100 | 18.03 |
| 07/27/2026 18:40 | 100 | 18.01 |
| 07/27/2026 18:40 | 27 | 18.01 |
| 07/27/2026 18:40 | 25 | 18.01 |
| 07/27/2026 18:40 | 100 | 18.00 |
| 07/27/2026 18:40 | 1 | 18.00 |
| 07/27/2026 18:40 | 20 | 18.00 |
| 07/27/2026 18:40 | 29 | 17.98 |
| 07/27/2026 18:40 | 100 | 17.98 |
| 07/27/2026 18:40 | 171 | 17.98 |
| 07/27/2026 18:40 | 10 | 17.99 |
| 07/27/2026 18:40 | 4 | 17.99 |
| 07/27/2026 18:40 | 48 | 17.99 |
| 07/27/2026 18:40 | 52 | 17.99 |
| 07/27/2026 18:40 | 69 | 17.96 |
| 07/27/2026 18:40 | 3 | 17.96 |
| 07/27/2026 18:40 | 114 | 17.96 |
| 07/27/2026 18:40 | 114 | 17.96 |
| 07/27/2026 18:40 | 275 | 17.945 |
| 07/27/2026 18:40 | 25 | 17.945 |
| 07/27/2026 18:37 | 100 | 17.96 |
| 07/27/2026 18:37 | 15 | 17.96 |
| 07/27/2026 18:37 | 3 | 17.955 |
| 07/27/2026 18:37 | 15 | 17.955 |
| 07/27/2026 18:37 | 15 | 17.955 |
| 07/27/2026 18:37 | 15 | 17.955 |
| 07/27/2026 18:37 | 19 | 17.95 |
| 07/27/2026 18:37 | 1 | 17.95 |
| 07/27/2026 18:37 | 21 | 17.94 |
| 07/27/2026 18:37 | 100 | 17.92 |
| 07/27/2026 18:37 | 2 | 17.92 |
| 07/27/2026 18:37 | 98 | 17.90 |
| 07/27/2026 18:37 | 2 | 17.90 |
| 07/27/2026 18:37 | 100 | 17.90 |
| 07/27/2026 18:37 | 100 | 17.89 |
| 07/27/2026 18:36 | 100 | 17.89 |
| 07/27/2026 18:36 | 25 | 17.85 |
| 07/27/2026 18:36 | 40 | 17.83 |
| 07/27/2026 18:36 | 100 | 17.84 |
| 07/27/2026 18:36 | 87 | 17.84 |
| 07/27/2026 18:36 | 70 | 17.84 |
| 07/27/2026 18:36 | 402 | 17.84 |
| 07/27/2026 18:35 | 20 | 17.87 |
| 07/27/2026 18:35 | 20 | 17.86 |
| 07/27/2026 18:35 | 10 | 17.86 |
| 07/27/2026 18:35 | 36 | 17.85 |
| 07/27/2026 18:35 | 64 | 17.85 |
| 07/27/2026 18:35 | 200 | 17.85 |
| 07/27/2026 18:35 | 36 | 17.84 |
| 07/27/2026 18:35 | 100 | 17.84 |
| 07/27/2026 18:35 | 10 | 17.83 |
| 07/27/2026 18:33 | 1 | 17.80 |
| 07/27/2026 18:33 | 1 | 17.78 |
| 07/27/2026 18:33 | 100 | 17.75 |
| 07/27/2026 18:31 | 100 | 17.76 |
| 07/27/2026 18:31 | 100 | 17.75 |
| 07/27/2026 18:31 | 100 | 17.74 |
| 07/27/2026 18:31 | 100 | 17.72 |
| 07/27/2026 18:31 | 1 | 17.71 |
| 07/27/2026 18:31 | 10 | 17.70 |
| 07/27/2026 18:31 | 100 | 17.69 |
| 07/27/2026 18:31 | 100 | 17.69 |
| 07/27/2026 18:31 | 2 | 17.68 |
| 07/27/2026 18:31 | 1 | 17.68 |
| 07/27/2026 18:31 | 10 | 17.67 |
| 07/27/2026 18:31 | 5 | 17.67 |
| 07/27/2026 18:30 | 10 | 17.61 |
| 07/27/2026 18:30 | 140 | 17.64 |
| 07/27/2026 18:30 | 300 | 17.62 |
| 07/27/2026 18:30 | 10 | 17.61 |
| 07/27/2026 18:30 | 15 | 17.59 |
| 07/27/2026 18:30 | 100 | 17.59 |
| 07/27/2026 18:30 | 100 | 17.59 |
| 07/27/2026 18:30 | 90 | 17.58 |
| 07/27/2026 18:30 | 10 | 17.58 |
| 07/27/2026 18:30 | 100 | 17.57 |
| 07/27/2026 18:30 | 1 | 17.57 |
| 07/27/2026 18:30 | 100 | 17.57 |
| 07/27/2026 18:30 | 8 | 17.55 |
| 07/27/2026 18:29 | 92 | 17.55 |
| 07/27/2026 18:29 | 100 | 17.55 |
| 07/27/2026 18:29 | 10 | 17.55 |
| 07/27/2026 18:29 | 1 | 17.54 |
| 07/27/2026 18:29 | 9 | 17.52 |
| 07/27/2026 18:29 | 100 | 17.52 |
| 07/27/2026 18:29 | 70 | 17.52 |
| 07/27/2026 18:29 | 1 | 17.52 |
| 07/27/2026 18:29 | 1 | 17.51 |
| 07/27/2026 18:26 | 25 | 17.49 |
| 07/27/2026 18:26 | 100 | 17.50 |
| 07/27/2026 18:26 | 100 | 17.50 |
| 07/27/2026 18:26 | 26 | 17.50 |
| 07/27/2026 18:25 | 100 | 17.45 |
| 07/27/2026 18:25 | 100 | 17.45 |
| 07/27/2026 18:25 | 100 | 17.45 |
| 07/27/2026 18:25 | 5 | 17.46 |
| 07/27/2026 18:25 | 26 | 17.49 |
| 07/27/2026 18:25 | 26 | 17.49 |
| 07/27/2026 18:25 | 26 | 17.49 |
| 07/27/2026 18:25 | 100 | 17.49 |
| 07/27/2026 18:25 | 100 | 17.49 |
| 07/27/2026 18:25 | 250 | 17.48 |
| 07/27/2026 18:25 | 100 | 17.48 |
| 07/27/2026 18:25 | 9 | 17.48 |
| 07/27/2026 18:25 | 1 | 17.48 |
| 07/27/2026 18:25 | 10 | 17.46 |
| 07/27/2026 18:25 | 100 | 17.42 |
| 07/27/2026 18:25 | 29 | 17.42 |
| 07/27/2026 18:25 | 2 | 17.42 |
| 07/27/2026 18:25 | 2 | 17.42 |
| 07/27/2026 18:25 | 20 | 17.41 |
| 07/27/2026 18:25 | 52 | 17.40 |
| 07/27/2026 18:25 | 52 | 17.38 |
| 07/27/2026 18:25 | 1 | 17.37 |
| 07/27/2026 18:25 | 97 | 17.37 |
| 07/27/2026 18:25 | 3 | 17.37 |
| 07/27/2026 18:25 | 3 | 17.36 |
| 07/27/2026 18:25 | 1 | 17.36 |
| 07/27/2026 18:24 | 1 | 17.36 |
| 07/27/2026 18:24 | 1 | 17.36 |
| 07/27/2026 18:24 | 1 | 17.36 |
| 07/27/2026 18:24 | 1 | 17.36 |
| 07/27/2026 18:24 | 1 | 17.36 |
| 07/27/2026 18:24 | 1 | 17.36 |
| 07/27/2026 18:24 | 1 | 17.36 |
| 07/27/2026 18:24 | 1 | 17.36 |
| 07/27/2026 18:24 | 1 | 17.36 |
| 07/27/2026 18:24 | 1 | 17.36 |
| 07/27/2026 18:24 | 1 | 17.36 |
| 07/27/2026 18:23 | 10 | 17.35 |
| 07/27/2026 18:23 | 100 | 17.34 |
| 07/27/2026 18:22 | 46 | 17.32 |
| 07/27/2026 18:22 | 1 | 17.32 |
| 07/27/2026 18:22 | 1 | 17.32 |
| 07/27/2026 18:22 | 1 | 17.32 |
| 07/27/2026 18:22 | 1 | 17.32 |
| 07/27/2026 18:22 | 1 | 17.32 |
| 07/27/2026 18:22 | 1 | 17.32 |
| 07/27/2026 18:22 | 1 | 17.32 |
| 07/27/2026 18:22 | 1 | 17.32 |
| 07/27/2026 18:22 | 1 | 17.32 |
| 07/27/2026 18:22 | 75 | 17.32 |
| 07/27/2026 18:22 | 125 | 17.315 |
| 07/27/2026 18:22 | 18 | 17.33 |
| 07/27/2026 18:22 | 14 | 17.32 |
| 07/27/2026 18:22 | 10 | 17.32 |
| 07/27/2026 18:22 | 55 | 17.33 |
| 07/27/2026 18:22 | 90 | 17.32 |
| 07/27/2026 18:22 | 10 | 17.32 |
| 07/27/2026 18:22 | 5 | 17.33 |
| 07/27/2026 18:22 | 40 | 17.33 |
| 07/27/2026 18:21 | 60 | 17.33 |
| 07/27/2026 18:21 | 49 | 17.35 |
| 07/27/2026 18:21 | 100 | 17.35 |
| 07/27/2026 18:21 | 10 | 17.36 |
| 07/27/2026 18:21 | 40 | 17.36 |
| 07/27/2026 18:21 | 55 | 17.36 |
| 07/27/2026 18:21 | 10 | 17.39 |
| 07/27/2026 18:21 | 18 | 17.39 |
| 07/27/2026 18:21 | 18 | 17.39 |
| 07/27/2026 18:21 | 49 | 17.39 |
| 07/27/2026 18:21 | 37 | 17.39 |
| 07/27/2026 18:20 | 105 | 17.34 |
| 07/27/2026 18:20 | 3 | 17.34 |
| 07/27/2026 18:19 | 1 | 17.35 |
| 07/27/2026 18:19 | 12 | 17.35 |
| 07/27/2026 18:18 | 12 | 17.36 |
| 07/27/2026 18:16 | 4 | 17.37 |
| 07/27/2026 18:16 | 10 | 17.39 |
| 07/27/2026 18:16 | 100 | 17.39 |
| 07/27/2026 18:16 | 15 | 17.41 |
| 07/27/2026 18:15 | 220 | 17.45 |
| 07/27/2026 18:15 | 4 | 17.44 |
| 07/27/2026 18:14 | 70 | 17.43 |
| 07/27/2026 18:14 | 100 | 17.43 |
| 07/27/2026 18:13 | 3 | 17.47 |
| 07/27/2026 18:13 | 3 | 17.47 |
| 07/27/2026 18:12 | 5 | 17.47 |
| 07/27/2026 18:12 | 2 | 17.47 |
| 07/27/2026 18:12 | 5 | 17.47 |
| 07/27/2026 18:11 | 100 | 17.455 |
| 07/27/2026 18:11 | 5 | 17.45 |
| 07/27/2026 18:10 | 100 | 17.45 |
| 07/27/2026 18:10 | 100 | 17.45 |
| 07/27/2026 18:10 | 100 | 17.45 |
| 07/27/2026 18:08 | 31 | 17.44 |
| 07/27/2026 18:08 | 9 | 17.44 |
| 07/27/2026 18:08 | 59 | 17.44 |
| 07/27/2026 18:08 | 100 | 17.44 |
| 07/27/2026 18:08 | 1 | 17.38 |
| 07/27/2026 18:06 | 70 | 17.38 |
| 07/27/2026 18:06 | 30 | 17.38 |
| 07/27/2026 18:06 | 1 | 17.38 |
| 07/27/2026 18:06 | 69 | 17.38 |
| 07/27/2026 18:06 | 31 | 17.38 |
| 07/27/2026 18:06 | 12 | 17.39 |
| 07/27/2026 18:06 | 12 | 17.39 |
| 07/27/2026 18:06 | 100 | 17.40 |
| 07/27/2026 18:06 | 22 | 17.40 |
| 07/27/2026 18:06 | 5 | 17.40 |
| 07/27/2026 18:06 | 100 | 17.43 |
| 07/27/2026 18:05 | 100 | 17.49 |
| 07/27/2026 18:04 | 15 | 17.46 |
| 07/27/2026 18:04 | 25 | 17.46 |
| 07/27/2026 18:01 | 15 | 17.46 |
| 07/27/2026 18:00 | 55 | 17.56 |
| 07/27/2026 17:59 | 35 | 17.55 |
| 07/27/2026 17:57 | 3 | 17.54 |
| 07/27/2026 17:57 | 49 | 17.54 |
| 07/27/2026 17:57 | 64 | 17.53 |
| 07/27/2026 17:57 | 36 | 17.53 |
| 07/27/2026 17:57 | 36 | 17.53 |
| 07/27/2026 17:57 | 100 | 17.51 |
| 07/27/2026 17:57 | 8 | 17.51 |
| 07/27/2026 17:57 | 100 | 17.51 |
| 07/27/2026 17:57 | 10 | 17.51 |
| 07/27/2026 17:57 | 4 | 17.52 |
| 07/27/2026 17:56 | 36 | 17.53 |
| 07/27/2026 17:56 | 1 | 17.54 |
| 07/27/2026 17:55 | 20 | 17.52 |
| 07/27/2026 17:54 | 36 | 17.53 |
| 07/27/2026 17:53 | 49 | 17.53 |
| 07/27/2026 17:53 | 10 | 17.53 |
| 07/27/2026 17:53 | 72 | 17.53 |
| 07/27/2026 17:53 | 100 | 17.53 |
| 07/27/2026 17:53 | 15 | 17.53 |
| 07/27/2026 17:51 | 156 | 17.53 |
| 07/27/2026 17:50 | 5 | 17.56 |
| 07/27/2026 17:50 | 60 | 17.53 |
| 07/27/2026 17:48 | 36 | 17.53 |
| 07/27/2026 17:47 | 18 | 17.54 |
| 07/27/2026 17:47 | 100 | 17.55 |
| 07/27/2026 17:47 | 65 | 17.56 |
| 07/27/2026 17:45 | 36 | 17.58 |
| 07/27/2026 17:45 | 100 | 17.59 |
| 07/27/2026 17:45 | 5 | 17.60 |
| 07/27/2026 17:45 | 99 | 17.60 |
| 07/27/2026 17:45 | 1 | 17.60 |
| 07/27/2026 17:45 | 9 | 17.62 |
| 07/27/2026 17:44 | 100 | 17.61 |
| 07/27/2026 17:44 | 100 | 17.63 |
| 07/27/2026 17:43 | 100 | 17.63 |
| 07/27/2026 17:41 | 27 | 17.62 |
| 07/27/2026 17:41 | 70 | 17.62 |
| 07/27/2026 17:41 | 10 | 17.62 |
| 07/27/2026 17:41 | 20 | 17.62 |
| 07/27/2026 17:41 | 1 | 17.61 |
| 07/27/2026 17:41 | 1 | 17.61 |
| 07/27/2026 17:41 | 2 | 17.60 |
| 07/27/2026 17:41 | 26 | 17.60 |
| 07/27/2026 17:41 | 1 | 17.60 |
| 07/27/2026 17:41 | 1 | 17.60 |
| 07/27/2026 17:41 | 5 | 17.58 |
| 07/27/2026 17:41 | 100 | 17.58 |
| 07/27/2026 17:41 | 50 | 17.57 |
| 07/27/2026 17:40 | 5 | 17.57 |
| 07/27/2026 17:39 | 48 | 17.59 |
| 07/27/2026 17:39 | 34 | 17.58 |
| 07/27/2026 17:39 | 110 | 17.57 |
| 07/27/2026 17:39 | 100 | 17.57 |
| 07/27/2026 17:39 | 35 | 17.57 |
| 07/27/2026 17:37 | 4 | 17.54 |
| 07/27/2026 17:37 | 30 | 17.54 |
| 07/27/2026 17:37 | 100 | 17.56 |
| 07/27/2026 17:37 | 11 | 17.55 |
| 07/27/2026 17:37 | 100 | 17.56 |
| 07/27/2026 17:36 | 14 | 17.56 |
| 07/27/2026 17:36 | 50 | 17.57 |
| 07/27/2026 17:36 | 47 | 17.57 |
| 07/27/2026 17:36 | 10 | 17.57 |
| 07/27/2026 17:36 | 43 | 17.57 |
| 07/27/2026 17:36 | 15 | 17.58 |
| 07/27/2026 17:35 | 3 | 17.63 |
| 07/27/2026 17:34 | 11 | 17.605 |
| 07/27/2026 17:33 | 100 | 17.57 |
| 07/27/2026 17:33 | 11 | 17.58 |
| 07/27/2026 17:33 | 15 | 17.61 |
| 07/27/2026 17:32 | 23 | 17.58 |
| 07/27/2026 17:30 | 2 | 17.59 |
| 07/27/2026 17:30 | 84 | 17.59 |
| 07/27/2026 17:30 | 1 | 17.58 |
| 07/27/2026 17:29 | 10 | 17.59 |
| 07/27/2026 17:29 | 9 | 17.58 |
| 07/27/2026 17:28 | 100 | 17.58 |
| 07/27/2026 17:28 | 2 | 17.63 |
| 07/27/2026 17:28 | 6 | 17.64 |
| 07/27/2026 17:28 | 20 | 17.65 |
| 07/27/2026 17:28 | 100 | 17.65 |
| 07/27/2026 17:28 | 100 | 17.66 |
| 07/27/2026 17:24 | 80 | 17.66 |
| 07/27/2026 17:24 | 2 | 17.66 |
| 07/27/2026 17:23 | 13 | 17.69 |
| 07/27/2026 17:23 | 30 | 17.73 |
| 07/27/2026 17:23 | 100 | 17.74 |
| 07/27/2026 17:23 | 100 | 17.75 |
| 07/27/2026 17:22 | 10 | 17.78 |
| 07/27/2026 17:22 | 1 | 17.75 |
| 07/27/2026 17:21 | 70 | 17.78 |
| 07/27/2026 17:21 | 9 | 17.76 |
| 07/27/2026 17:21 | 4 | 17.77 |
| 07/27/2026 17:21 | 1 | 17.77 |
| 07/27/2026 17:21 | 1 | 17.77 |
| 07/27/2026 17:21 | 4 | 17.77 |
| 07/27/2026 17:21 | 891 | 17.75 |
| 07/27/2026 17:20 | 1 | 17.77 |
| 07/27/2026 17:20 | 1 | 17.77 |
| 07/27/2026 17:19 | 20 | 17.74 |
| 07/27/2026 17:19 | 9 | 17.73 |
| 07/27/2026 17:19 | 1 | 17.73 |
| 07/27/2026 17:19 | 18 | 17.72 |
| 07/27/2026 17:19 | 14 | 17.72 |
| 07/27/2026 17:19 | 1 | 17.72 |
| 07/27/2026 17:18 | 25 | 17.71 |
| 07/27/2026 17:18 | 75 | 17.71 |
| 07/27/2026 17:18 | 1 | 17.71 |
| 07/27/2026 17:18 | 1 | 17.71 |
| 07/27/2026 17:18 | 82 | 17.71 |
| 07/27/2026 17:18 | 82 | 17.71 |
| 07/27/2026 17:18 | 42 | 17.71 |
| 07/27/2026 17:18 | 33 | 17.71 |
| 07/27/2026 17:18 | 50 | 17.69 |
| 07/27/2026 17:18 | 18 | 17.70 |
| 07/27/2026 17:18 | 23 | 17.72 |
| 07/27/2026 17:18 | 77 | 17.72 |
| 07/27/2026 17:17 | 100 | 17.73 |
| 07/27/2026 17:17 | 17 | 17.73 |
| 07/27/2026 17:17 | 100 | 17.74 |
| 07/27/2026 17:17 | 35 | 17.74 |
| 07/27/2026 17:17 | 100 | 17.74 |
| 07/27/2026 17:17 | 1 | 17.75 |
| 07/27/2026 17:17 | 1 | 17.75 |
| 07/27/2026 17:17 | 1 | 17.75 |
| 07/27/2026 17:15 | 100 | 17.78 |
| 07/27/2026 17:15 | 100 | 17.78 |
| 07/27/2026 17:15 | 3 | 17.79 |
| 07/27/2026 17:14 | 22 | 17.86 |
| 07/27/2026 17:11 | 133 | 17.84 |
| 07/27/2026 17:11 | 100 | 17.83 |
| 07/27/2026 17:11 | 11 | 17.83 |
| 07/27/2026 17:11 | 89 | 17.83 |
| 07/27/2026 17:11 | 69 | 17.83 |
| 07/27/2026 17:11 | 46 | 17.82 |
| 07/27/2026 17:10 | 30 | 17.80 |
| 07/27/2026 17:10 | 20 | 17.80 |
| 07/27/2026 17:10 | 100 | 17.79 |
| 07/27/2026 17:10 | 10 | 17.79 |
| 07/27/2026 17:10 | 100 | 17.79 |
| 07/27/2026 17:10 | 200 | 17.79 |
| 07/27/2026 17:09 | 16 | 17.76 |
| 07/27/2026 17:09 | 5 | 17.76 |
| 07/27/2026 17:09 | 14 | 17.79 |
| 07/27/2026 17:08 | 15 | 17.88 |
| 07/27/2026 17:07 | 19 | 17.77 |
| 07/27/2026 17:04 | 100 | 17.81 |
| 07/27/2026 17:04 | 2 | 17.84 |
| 07/27/2026 17:04 | 98 | 17.84 |
| 07/27/2026 17:04 | 98 | 17.85 |
| 07/27/2026 17:02 | 100 | 17.88 |
| 07/27/2026 17:02 | 100 | 17.89 |
| 07/27/2026 17:02 | 3 | 17.91 |
| 07/27/2026 17:02 | 70 | 17.92 |
| 07/27/2026 17:02 | 3 | 17.92 |
| 07/27/2026 17:02 | 5 | 17.92 |
| 07/27/2026 17:01 | 5 | 17.95 |
| 07/27/2026 17:01 | 5 | 17.95 |
| 07/27/2026 17:00 | 1 | 17.93 |
| 07/27/2026 17:00 | 2 | 17.99 |
| 07/27/2026 17:00 | 100 | 17.95 |
| 07/27/2026 17:00 | 81 | 17.95 |
| 07/27/2026 17:00 | 19 | 17.95 |
| 07/27/2026 17:00 | 5 | 17.95 |
| 07/27/2026 17:00 | 5 | 17.95 |
| 07/27/2026 17:00 | 100 | 17.95 |
| 07/27/2026 17:00 | 50 | 17.95 |
| 07/27/2026 17:00 | 100 | 17.96 |
| 07/27/2026 16:59 | 1 | 17.96 |
| 07/27/2026 16:59 | 100 | 17.99 |
| 07/27/2026 16:59 | 10 | 17.99 |
| 07/27/2026 16:59 | 5 | 17.98 |
| 07/27/2026 16:58 | 16 | 17.98 |
| 07/27/2026 16:58 | 20 | 17.97 |
| 07/27/2026 16:58 | 15 | 17.97 |
| 07/27/2026 16:58 | 37 | 17.96 |
| 07/27/2026 16:58 | 79 | 17.96 |
| 07/27/2026 16:57 | 21 | 17.96 |
| 07/27/2026 16:57 | 100 | 17.95 |
| 07/27/2026 16:57 | 90 | 17.95 |
| 07/27/2026 16:57 | 9 | 17.95 |
| 07/27/2026 16:57 | 1 | 17.95 |
| 07/27/2026 16:55 | 31 | 17.90 |
| 07/27/2026 16:55 | 20 | 17.89 |
| 07/27/2026 16:55 | 25 | 17.88 |
| 07/27/2026 16:55 | 48 | 17.88 |
| 07/27/2026 16:55 | 20 | 17.87 |
| 07/27/2026 16:54 | 12 | 17.86 |
| 07/27/2026 16:54 | 100 | 17.80 |
| 07/27/2026 16:54 | 100 | 17.81 |
| 07/27/2026 16:52 | 1 | 17.80 |
| 07/27/2026 16:52 | 100 | 17.80 |
| 07/27/2026 16:51 | 1 | 17.85 |
| 07/27/2026 16:51 | 18 | 17.82 |
| 07/27/2026 16:51 | 2 | 17.82 |
| 07/27/2026 16:50 | 70 | 17.80 |
| 07/27/2026 16:50 | 1 | 17.80 |
| 07/27/2026 16:50 | 100 | 17.81 |
| 07/27/2026 16:50 | 4 | 17.81 |
| 07/27/2026 16:50 | 2 | 17.81 |
| 07/27/2026 16:50 | 100 | 17.81 |
| 07/27/2026 16:50 | 5 | 17.81 |
| 07/27/2026 16:49 | 16 | 17.81 |
| 07/27/2026 16:49 | 10 | 17.81 |
| 07/27/2026 16:49 | 100 | 17.77 |
| 07/27/2026 16:48 | 58 | 17.75 |
| 07/27/2026 16:48 | 76 | 17.75 |
| 07/27/2026 16:46 | 36 | 17.71 |
| 07/27/2026 16:46 | 100 | 17.71 |
| 07/27/2026 16:46 | 48 | 17.69 |
| 07/27/2026 16:45 | 55 | 17.60 |
| 07/27/2026 16:45 | 45 | 17.60 |
| 07/27/2026 16:45 | 92 | 17.60 |
| 07/27/2026 16:45 | 8 | 17.60 |
| 07/27/2026 16:45 | 100 | 17.60 |
| 07/27/2026 16:45 | 37 | 17.60 |
| 07/27/2026 16:44 | 250 | 17.56 |
| 07/27/2026 16:44 | 47 | 17.53 |
| 07/27/2026 16:44 | 45 | 17.53 |
| 07/27/2026 16:44 | 5 | 17.53 |
| 07/27/2026 16:43 | 18 | 17.54 |
| 07/27/2026 16:43 | 1 | 17.58 |
| 07/27/2026 16:42 | 5 | 17.60 |
| 07/27/2026 16:42 | 100 | 17.60 |
| 07/27/2026 16:42 | 100 | 17.60 |
| 07/27/2026 16:42 | 100 | 17.60 |
| 07/27/2026 16:42 | 60 | 17.61 |
| 07/27/2026 16:42 | 100 | 17.61 |
| 07/27/2026 16:42 | 300 | 17.62 |
| 07/27/2026 16:42 | 100 | 17.62 |
| 07/27/2026 16:41 | 100 | 17.62 |
| 07/27/2026 16:41 | 100 | 17.62 |
| 07/27/2026 16:41 | 100 | 17.63 |
| 07/27/2026 16:41 | 15 | 17.64 |
| 07/27/2026 16:41 | 3 | 17.64 |
| 07/27/2026 16:41 | 8 | 17.64 |
| 07/27/2026 16:41 | 40 | 17.64 |
| 07/27/2026 16:41 | 1 | 17.64 |
| 07/27/2026 16:41 | 100 | 17.65 |
| 07/27/2026 16:41 | 1 | 17.65 |
| 07/27/2026 16:41 | 100 | 17.66 |
| 07/27/2026 16:41 | 2 | 17.66 |
| 07/27/2026 16:41 | 25 | 17.695 |
| 07/27/2026 16:41 | 25 | 17.695 |
| 07/27/2026 16:41 | 25 | 17.695 |
| 07/27/2026 16:41 | 25 | 17.695 |
| 07/27/2026 16:41 | 100 | 17.69 |
| 07/27/2026 16:41 | 100 | 17.70 |
| 07/27/2026 16:41 | 99 | 17.70 |
| 07/27/2026 16:41 | 1 | 17.70 |
| 07/27/2026 16:41 | 100 | 17.70 |
| 07/27/2026 16:41 | 77 | 17.70 |
| 07/27/2026 16:41 | 23 | 17.70 |
| 07/27/2026 16:41 | 100 | 17.72 |
| 07/27/2026 16:38 | 25 | 17.725 |
| 07/27/2026 16:38 | 25 | 17.725 |
| 07/27/2026 16:38 | 25 | 17.725 |
| 07/27/2026 16:38 | 25 | 17.725 |
| 07/27/2026 16:38 | 28 | 17.68 |
| 07/27/2026 16:38 | 32 | 17.69 |
| 07/27/2026 16:37 | 100 | 17.67 |
| 07/27/2026 16:37 | 100 | 17.66 |
| 07/27/2026 16:37 | 69 | 17.68 |
| 07/27/2026 16:37 | 31 | 17.68 |
| 07/27/2026 16:35 | 152 | 17.74 |
| 07/27/2026 16:33 | 25 | 17.68 |
| 07/27/2026 16:33 | 120 | 17.72 |
| 07/27/2026 16:32 | 100 | 17.68 |
| 07/27/2026 16:32 | 36 | 17.68 |
| 07/27/2026 16:32 | 100 | 17.68 |
| 07/27/2026 16:32 | 10 | 17.65 |
| 07/27/2026 16:32 | 30 | 17.65 |
| 07/27/2026 16:32 | 10 | 17.68 |
| 07/27/2026 16:32 | 100 | 17.69 |
| 07/27/2026 16:32 | 50 | 17.70 |
| 07/27/2026 16:32 | 100 | 17.70 |
| 07/27/2026 16:32 | 100 | 17.71 |
| 07/27/2026 16:32 | 32 | 17.73 |
| 07/27/2026 16:32 | 3 | 17.74 |
| 07/27/2026 16:32 | 2 | 17.74 |
| 07/27/2026 16:31 | 1 | 17.74 |
| 07/27/2026 16:31 | 17 | 17.75 |
| 07/27/2026 16:31 | 29 | 17.76 |
| 07/27/2026 16:31 | 25 | 17.77 |
| 07/27/2026 16:31 | 15 | 17.79 |
| 07/27/2026 16:31 | 100 | 17.79 |
| 07/27/2026 16:31 | 1 | 17.80 |
| 07/27/2026 16:31 | 50 | 17.80 |
| 07/27/2026 16:31 | 100 | 17.80 |
| 07/27/2026 16:30 | 25 | 17.84 |
| 07/27/2026 16:30 | 25 | 17.84 |
| 07/27/2026 16:30 | 25 | 17.84 |
| 07/27/2026 16:30 | 25 | 17.84 |
| 07/27/2026 16:30 | 25 | 17.84 |
| 07/27/2026 16:30 | 25 | 17.84 |
| 07/27/2026 16:30 | 25 | 17.84 |
| 07/27/2026 16:30 | 25 | 17.84 |
| 07/27/2026 16:29 | 8 | 17.86 |
| 07/27/2026 16:29 | 30 | 17.85 |
| 07/27/2026 16:29 | 1 | 17.85 |
| 07/27/2026 16:29 | 19 | 17.85 |
| 07/27/2026 16:29 | 100 | 17.84 |
| 07/27/2026 16:29 | 1 | 17.84 |
| 07/27/2026 16:29 | 23 | 17.84 |
| 07/27/2026 16:29 | 100 | 17.80 |
| 07/27/2026 16:29 | 1 | 17.85 |
| 07/27/2026 16:29 | 2 | 17.84 |
| 07/27/2026 16:29 | 1 | 17.84 |
| 07/27/2026 16:29 | 6 | 17.84 |
| 07/27/2026 16:27 | 100 | 17.82 |
| 07/27/2026 16:27 | 100 | 17.83 |
| 07/27/2026 16:27 | 3 | 17.83 |
| 07/27/2026 16:27 | 1 | 17.83 |
| 07/27/2026 16:27 | 100 | 17.83 |
| 07/27/2026 16:27 | 200 | 17.84 |
| 07/27/2026 16:26 | 17 | 17.86 |
| 07/27/2026 16:26 | 3 | 17.81 |
| 07/27/2026 16:24 | 270 | 17.88 |
| 07/27/2026 16:22 | 29 | 17.86 |
| 07/27/2026 16:22 | 2 | 17.915 |
| 07/27/2026 16:22 | 20 | 17.91 |
| 07/27/2026 16:21 | 10 | 17.85 |
| 07/27/2026 16:21 | 35 | 17.91 |
| 07/27/2026 16:21 | 100 | 17.91 |
| 07/27/2026 16:21 | 100 | 17.91 |
| 07/27/2026 16:21 | 30 | 17.91 |
| 07/27/2026 16:21 | 32 | 17.91 |
| 07/27/2026 16:21 | 10 | 17.90 |
| 07/27/2026 16:21 | 1 | 17.81 |
| 07/27/2026 16:21 | 100 | 17.84 |
| 07/27/2026 16:21 | 18 | 17.84 |
| 07/27/2026 16:21 | 5 | 17.85 |
| 07/27/2026 16:17 | 22 | 17.91 |
| 07/27/2026 16:17 | 30 | 17.93 |
| 07/27/2026 16:17 | 15 | 17.93 |
| 07/27/2026 16:17 | 100 | 17.94 |
| 07/27/2026 16:17 | 100 | 17.94 |
| 07/27/2026 16:16 | 71 | 17.94 |
| 07/27/2026 16:16 | 29 | 17.95 |
| 07/27/2026 16:16 | 25 | 18.01 |
| 07/27/2026 16:15 | 200 | 18.01 |
| 07/27/2026 16:15 | 15 | 18.03 |
| 07/27/2026 16:15 | 1 | 18.05 |
| 07/27/2026 16:15 | 100 | 18.05 |
| 07/27/2026 16:15 | 24 | 18.10 |
| 07/27/2026 16:15 | 30 | 18.09 |
| 07/27/2026 16:15 | 100 | 18.09 |
| 07/27/2026 16:15 | 200 | 18.08 |
| 07/27/2026 16:15 | 10 | 18.07 |
| 07/27/2026 16:15 | 90 | 18.07 |
| 07/27/2026 16:15 | 34 | 18.07 |
| 07/27/2026 16:15 | 10 | 18.05 |
| 07/27/2026 16:13 | 100 | 17.93 |
| 07/27/2026 16:13 | 6 | 17.94 |
| 07/27/2026 16:13 | 52 | 17.95 |
| 07/27/2026 16:13 | 100 | 17.95 |
| 07/27/2026 16:10 | 33 | 17.98 |
| 07/27/2026 16:10 | 26 | 17.97 |
| 07/27/2026 16:10 | 100 | 17.99 |
| 07/27/2026 16:07 | 100 | 18.03 |
| 07/27/2026 16:07 | 15 | 18.03 |
| 07/27/2026 16:07 | 100 | 18.03 |
| 07/27/2026 16:07 | 47 | 18.02 |
| 07/27/2026 16:07 | 25 | 18.04 |
| 07/27/2026 16:05 | 9 | 17.94 |
| 07/27/2026 16:05 | 100 | 17.94 |
| 07/27/2026 16:05 | 33 | 17.98 |
| 07/27/2026 16:05 | 32 | 17.98 |
| 07/27/2026 16:05 | 8 | 17.99 |
| 07/27/2026 16:05 | 18 | 18.01 |
| 07/27/2026 16:05 | 31 | 17.98 |
| 07/27/2026 16:05 | 18 | 17.98 |
| 07/27/2026 16:05 | 57 | 17.98 |
| 07/27/2026 16:05 | 15 | 17.92 |
| 07/27/2026 16:05 | 2 | 17.94 |
| 07/27/2026 16:05 | 100 | 17.94 |
| 07/27/2026 16:04 | 2 | 17.95 |
| 07/27/2026 16:04 | 25 | 18.02 |
| 07/27/2026 16:04 | 25 | 18.02 |
| 07/27/2026 16:01 | 30 | 17.94 |
| 07/27/2026 16:00 | 100 | 17.96 |
| 07/27/2026 16:00 | 100 | 17.97 |
| 07/27/2026 16:00 | 600 | 17.97 |
| 07/27/2026 16:00 | 20 | 17.98 |
| 07/27/2026 16:00 | 80 | 17.98 |
| 07/27/2026 16:00 | 20 | 17.98 |
| 07/27/2026 16:00 | 100 | 17.99 |
| 07/27/2026 15:58 | 15 | 18.00 |
| 07/27/2026 15:58 | 100 | 18.00 |
| 07/27/2026 15:58 | 9 | 18.00 |
| 07/27/2026 15:58 | 5 | 18.00 |
| 07/27/2026 15:58 | 111 | 18.00 |
| 07/27/2026 15:58 | 200 | 18.00 |
| 07/27/2026 15:58 | 100 | 18.01 |
| 07/27/2026 15:57 | 60 | 18.12 |
| 07/27/2026 15:57 | 100 | 18.14 |
| 07/27/2026 15:57 | 30 | 18.17 |
| 07/27/2026 15:57 | 15 | 18.17 |
| 07/27/2026 15:57 | 15 | 18.17 |
| 07/27/2026 15:57 | 15 | 18.19 |
| 07/27/2026 15:57 | 15 | 18.19 |
| 07/27/2026 15:55 | 10 | 18.25 |
| 07/27/2026 15:55 | 60 | 18.27 |
| 07/27/2026 15:55 | 50 | 18.30 |
| 07/27/2026 15:55 | 75 | 18.34 |
| 07/27/2026 15:55 | 25 | 18.34 |
| 07/27/2026 15:55 | 75 | 18.35 |
| 07/27/2026 15:55 | 25 | 18.35 |
| 07/27/2026 15:55 | 3 | 18.37 |
| 07/27/2026 15:54 | 250 | 18.37 |
| 07/27/2026 15:51 | 70 | 18.53 |
| 07/27/2026 15:50 | 100 | 18.50 |
| 07/27/2026 15:47 | 40 | 18.405 |
| 07/27/2026 15:47 | 25 | 18.405 |
| 07/27/2026 15:47 | 40 | 18.405 |
| 07/27/2026 15:44 | 100 | 18.60 |
| 07/27/2026 15:44 | 1 | 18.53 |
| 07/27/2026 15:44 | 6 | 18.53 |
| 07/27/2026 15:44 | 37 | 18.53 |
| 07/27/2026 15:44 | 37 | 18.53 |
| 07/27/2026 15:44 | 12 | 18.53 |
| 07/27/2026 15:44 | 8 | 18.53 |
| 07/27/2026 15:44 | 20 | 18.53 |
| 07/27/2026 15:44 | 1 | 18.51 |
| 07/27/2026 15:43 | 99 | 18.24 |
| 07/27/2026 15:43 | 100 | 18.24 |
| 07/27/2026 15:43 | 100 | 18.24 |
| 07/27/2026 15:43 | 100 | 18.24 |
| 07/27/2026 15:43 | 100 | 18.24 |
| 07/27/2026 15:43 | 44 | 18.24 |
| 07/27/2026 15:43 | 100 | 18.25 |
| 07/27/2026 15:43 | 56 | 18.25 |
| 07/27/2026 15:43 | 100 | 18.26 |
| 07/27/2026 15:43 | 100 | 18.26 |
| 07/27/2026 15:43 | 100 | 18.27 |
| 07/27/2026 15:43 | 100 | 18.35 |
| 07/27/2026 15:43 | 200 | 18.38 |
| 07/27/2026 15:43 | 100 | 18.38 |
| 07/27/2026 15:43 | 100 | 18.37 |
| 07/27/2026 15:43 | 20 | 18.42 |
| 07/27/2026 15:43 | 100 | 18.44 |
| 07/27/2026 15:43 | 100 | 18.47 |
| 07/27/2026 15:43 | 25 | 18.50 |
| 07/27/2026 15:43 | 25 | 18.50 |
| 07/27/2026 15:43 | 25 | 18.50 |
| 07/27/2026 15:43 | 25 | 18.50 |
| 07/27/2026 15:43 | 100 | 18.51 |
| 07/27/2026 15:42 | 25 | 18.575 |
| 07/27/2026 15:42 | 25 | 18.575 |
| 07/27/2026 15:42 | 25 | 18.575 |
| 07/27/2026 15:42 | 25 | 18.575 |
| 07/27/2026 15:42 | 2 | 18.61 |
| 07/27/2026 15:42 | 298 | 18.60 |
| 07/27/2026 15:42 | 2 | 18.60 |
| 07/27/2026 15:42 | 70 | 18.65 |
| 07/27/2026 15:42 | 70 | 18.64 |
| 07/27/2026 15:42 | 100 | 18.64 |
| 07/27/2026 15:42 | 26 | 18.64 |
| 07/27/2026 15:42 | 100 | 18.71 |
| 07/27/2026 15:42 | 70 | 18.71 |
| 07/27/2026 15:41 | 100 | 18.72 |
| 07/27/2026 15:41 | 100 | 18.73 |
| 07/27/2026 15:41 | 100 | 18.73 |
| 07/27/2026 15:41 | 200 | 18.79 |
| 07/27/2026 15:41 | 1 | 18.74 |
| 07/27/2026 15:41 | 8 | 18.74 |
| 07/27/2026 15:41 | 1 | 18.73 |
| 07/27/2026 15:40 | 1 | 18.72 |
| 07/27/2026 15:40 | 2 | 18.69 |
| 07/27/2026 15:40 | 2 | 18.68 |
| 07/27/2026 15:39 | 100 | 18.695 |
| 07/27/2026 15:39 | 9 | 18.62 |
| 07/27/2026 15:39 | 100 | 18.64 |
| 07/27/2026 15:39 | 76 | 18.64 |
| 07/27/2026 15:39 | 24 | 18.64 |
| 07/27/2026 15:37 | 300 | 18.72 |
| 07/27/2026 15:36 | 1 | 18.53 |
| 07/27/2026 15:36 | 1 | 18.605 |
| 07/27/2026 15:36 | 1 | 18.605 |
| 07/27/2026 15:36 | 33 | 18.605 |
| 07/27/2026 15:36 | 18 | 18.68 |
| 07/27/2026 15:36 | 199 | 18.68 |
| 07/27/2026 15:36 | 1 | 18.68 |
| 07/27/2026 15:35 | 29 | 18.63 |
| 07/27/2026 15:35 | 25 | 18.63 |
| 07/27/2026 15:34 | 1 | 18.50 |
| 07/27/2026 15:34 | 4 | 18.50 |
| 07/27/2026 15:34 | 31 | 18.50 |
| 07/27/2026 15:34 | 1 | 18.49 |
| 07/27/2026 15:33 | 80 | 18.355 |
| 07/27/2026 15:32 | 4 | 18.24 |
| 07/27/2026 15:32 | 4 | 18.24 |
| 07/27/2026 15:31 | 4 | 18.12 |
| 07/27/2026 15:31 | 100 | 18.18 |
| 07/27/2026 15:31 | 46 | 18.25 |
| 07/27/2026 15:31 | 202 | 18.17 |
| 07/27/2026 15:31 | 300 | 18.22 |
| 07/27/2026 15:31 | 1 | 18.29 |
| 07/27/2026 15:31 | 10 | 18.30 |
| 07/27/2026 15:30 | 50 | 18.32 |
| 07/27/2026 15:30 | 25 | 18.35 |
| 07/27/2026 15:30 | 1 | 18.40 |
| 07/27/2026 15:30 | 22 | 18.40 |
| 07/27/2026 15:30 | 10 | 18.40 |
| 07/27/2026 15:30 | 1 | 18.42 |
| 07/27/2026 15:30 | 73 | 18.45 |
| 07/27/2026 15:30 | 25 | 18.50 |
| 07/27/2026 15:30 | 100 | 18.50 |
| 07/27/2026 15:30 | 100 | 18.51 |
| 07/27/2026 15:30 | 7 | 18.67 |
| 07/27/2026 15:30 | 2 | 18.67 |
| 07/27/2026 15:30 | 80 | 18.54 |
| 07/27/2026 15:30 | 6 | 18.67 |
| 07/27/2026 15:30 | 2 | 18.67 |
| 07/27/2026 15:30 | 2 | 18.67 |
| 07/27/2026 15:30 | 1 | 18.67 |
| 07/27/2026 15:30 | 14 | 18.66 |
| 07/27/2026 15:30 | 3 | 18.66 |
| 07/27/2026 15:30 | 3 | 18.66 |
| 07/27/2026 15:30 | 3 | 18.66 |
| 07/27/2026 15:30 | 2 | 18.66 |
| 07/27/2026 15:30 | 1 | 18.66 |
| 07/27/2026 15:30 | 6 | 18.66 |
| 07/27/2026 15:30 | 625 | 18.59 |
| 07/27/2026 15:30 | 9456 | 18.61 |
| 07/27/2026 15:30 | 9456 | 18.61 |