Private Bancorp Rg
PBAM
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
10/16/2026 - 20:38:33
Bid
10/16/2026 - 20:53:15
Bid
Volume 		Ask
10/16/2026 - 20:53:15
Ask
Volume
82.06
-2.13 ( -2.53% )
82.05
100
82.31
100
More information

History data

Date Local exchange time Volume Price
10/16/2026 20:49 40 82.09
10/16/2026 20:49 60 82.10
10/16/2026 20:48 18 82.18
10/16/2026 20:48 42 82.19
10/16/2026 20:48 58 82.18
10/16/2026 20:46 2 82.18
10/16/2026 20:44 1 82.00
10/16/2026 20:44 40 82.00
10/16/2026 20:44 60 82.01
10/16/2026 20:39 1 82.05
10/16/2026 20:39 99 82.05
10/16/2026 20:39 1 82.07
10/16/2026 20:38 100 82.06
10/16/2026 20:35 34 82.08
10/16/2026 20:35 66 82.10
10/16/2026 20:33 100 82.07
10/16/2026 20:33 22 82.06
10/16/2026 20:33 22 82.05
10/16/2026 20:33 22 82.04
10/16/2026 20:33 100 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 9 82.00
10/16/2026 20:33 91 82.00
10/16/2026 20:33 9 82.00
10/16/2026 20:33 91 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 40 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 100 82.00
10/16/2026 20:33 1 82.05
10/16/2026 20:33 2 82.05
10/16/2026 20:33 1 82.05
10/16/2026 20:33 90 82.10
10/16/2026 20:33 10 82.10
10/16/2026 20:33 100 82.15
10/16/2026 20:33 100 82.15
10/16/2026 20:33 100 82.16
10/16/2026 20:33 1 82.16
10/16/2026 20:33 2 82.17
10/16/2026 20:32 20 82.30
10/16/2026 20:32 16 82.28
10/16/2026 20:32 5 82.30
10/16/2026 20:32 17 82.30
10/16/2026 20:31 100 82.19
10/16/2026 20:31 60 82.23
10/16/2026 20:31 140 82.24
10/16/2026 20:31 17 82.43
10/16/2026 20:31 3 82.49
10/16/2026 20:31 100 82.47
10/16/2026 20:31 97 82.43
10/16/2026 20:31 3 82.43
10/16/2026 20:25 1 82.45
10/16/2026 20:24 2 82.33
10/16/2026 20:24 1 82.33
10/16/2026 20:24 17 82.32
10/16/2026 20:24 16 82.29
10/16/2026 20:24 1 82.29
10/16/2026 20:18 1 82.24
10/16/2026 20:18 1 82.49
10/16/2026 20:07 99 82.38
10/16/2026 20:07 1 82.23
10/16/2026 20:06 72 82.22
10/16/2026 20:06 28 82.19
10/16/2026 20:06 28 82.15
10/16/2026 20:06 100 82.16
10/16/2026 20:06 95 82.23
10/16/2026 20:06 77 82.23
10/16/2026 20:06 158 82.23
10/16/2026 20:06 100 82.23
10/16/2026 20:06 60 82.23
10/16/2026 20:06 77 82.39
10/16/2026 20:06 20 82.24
10/16/2026 20:06 100 82.23
10/16/2026 20:06 24 82.23
10/16/2026 20:06 34 82.14
10/16/2026 20:06 5 82.12
10/16/2026 20:06 40 82.05
10/16/2026 20:06 100 82.05
10/16/2026 20:06 100 81.90
10/16/2026 20:06 230 81.90
10/16/2026 20:06 100 82.07
10/16/2026 20:06 270 81.90
10/16/2026 20:06 50 81.91
10/16/2026 20:06 60 81.91
10/16/2026 20:06 60 81.93
10/16/2026 20:06 60 81.95
10/16/2026 20:06 100 82.03
10/16/2026 20:06 5 82.05
10/16/2026 20:06 100 82.20
10/16/2026 20:06 20 81.85
10/16/2026 20:06 100 81.86
10/16/2026 20:06 60 81.86
10/16/2026 20:06 20 81.88
10/16/2026 20:06 40 81.88
10/16/2026 20:06 60 81.89
10/16/2026 20:06 100 81.90
10/16/2026 20:05 1 81.98
10/16/2026 20:05 15 81.98
10/16/2026 20:03 11 81.85
10/16/2026 20:03 100 81.92
10/16/2026 20:03 59 81.92
10/16/2026 20:03 41 81.92
10/16/2026 20:03 100 81.91
10/16/2026 20:03 59 81.91
10/16/2026 20:03 1 81.91
10/16/2026 20:03 1 81.90
10/16/2026 20:03 60 81.90
10/16/2026 20:03 100 81.86
10/16/2026 20:03 23 81.855
10/16/2026 20:03 100 81.85
10/16/2026 20:03 100 81.89
10/16/2026 20:03 100 81.94
10/16/2026 20:02 80 81.94
10/16/2026 20:02 60 81.94
10/16/2026 20:02 60 81.93
10/16/2026 20:02 20 81.80
10/16/2026 20:02 2 81.90
10/16/2026 20:02 78 81.90
10/16/2026 20:02 20 81.90
10/16/2026 20:02 10 81.99
10/16/2026 20:02 40 82.01
10/16/2026 20:02 90 82.00
10/16/2026 20:02 53 82.00
10/16/2026 20:02 76 82.01
10/16/2026 20:02 124 82.01
10/16/2026 20:02 200 82.01
10/16/2026 20:02 100 82.02
10/16/2026 20:02 100 82.12
10/16/2026 20:01 100 82.05
10/16/2026 20:01 200 82.01
10/16/2026 20:01 100 82.01
10/16/2026 20:01 49 82.02
10/16/2026 20:01 1 82.02
10/16/2026 20:00 100 82.02
10/16/2026 20:00 100 82.01
10/16/2026 20:00 100 82.02
10/16/2026 20:00 100 82.01
10/16/2026 20:00 20 82.01
10/16/2026 20:00 200 82.01
10/16/2026 20:00 100 82.05
10/16/2026 19:57 6 82.17
10/16/2026 19:52 9 82.20
10/16/2026 19:52 1 82.20
10/16/2026 19:50 100 82.15
10/16/2026 19:50 18 82.14
10/16/2026 19:50 62 82.14
10/16/2026 19:50 20 82.14
10/16/2026 19:49 50 82.10
10/16/2026 19:49 100 82.10
10/16/2026 19:49 72 82.10
10/16/2026 19:49 28 82.10
10/16/2026 19:49 72 82.10
10/16/2026 19:49 28 82.10
10/16/2026 19:48 100 82.21
10/16/2026 19:48 100 82.21
10/16/2026 19:48 40 82.21
10/16/2026 19:48 60 82.20
10/16/2026 19:48 40 82.20
10/16/2026 19:48 60 82.20
10/16/2026 19:47 1 82.115
10/16/2026 19:41 9 82.04
10/16/2026 19:33 8 82.13
10/16/2026 19:33 8 82.18
10/16/2026 19:33 1 82.13
10/16/2026 19:30 1 82.14
10/16/2026 19:24 20 82.01
10/16/2026 19:23 5 82.00
10/16/2026 19:23 42 82.00
10/16/2026 19:23 50 82.01
10/16/2026 19:23 10 82.02
10/16/2026 19:23 140 82.03
10/16/2026 19:23 395 82.00
10/16/2026 19:23 100 82.00
10/16/2026 19:23 5 82.00
10/16/2026 19:23 395 82.00
10/16/2026 19:23 100 82.00
10/16/2026 19:23 7081 82.00
10/16/2026 19:23 5 82.01
10/16/2026 19:23 53 82.10
10/16/2026 19:23 47 82.10
10/16/2026 19:23 8 82.10
10/16/2026 19:23 12 82.10
10/16/2026 19:23 12 82.15
10/16/2026 19:22 12 82.14
10/16/2026 19:22 120 82.18
10/16/2026 19:22 24 82.21
10/16/2026 19:22 29 82.21
10/16/2026 19:22 80 82.10
10/16/2026 19:22 20 82.11
10/16/2026 19:22 80 82.11
10/16/2026 19:22 20 82.13
10/16/2026 19:22 29 82.15
10/16/2026 19:22 1 82.21
10/16/2026 19:22 29 82.21
10/16/2026 19:22 17 82.21
10/16/2026 19:22 1 82.21
10/16/2026 19:22 1 82.17
10/16/2026 19:22 1 82.14
10/16/2026 19:22 48 82.17
10/16/2026 19:22 1 82.17
10/16/2026 19:22 19 82.33
10/16/2026 19:22 49 82.18
10/16/2026 19:22 1 82.17
10/16/2026 19:21 49 82.17
10/16/2026 19:21 48 82.18
10/16/2026 19:21 1 82.19
10/16/2026 19:21 49 82.18
10/16/2026 19:20 49 82.20
10/16/2026 19:20 49 82.20
10/16/2026 19:20 49 82.20
10/16/2026 19:19 99 82.54
10/16/2026 19:19 100 82.44
10/16/2026 19:19 1 82.38
10/16/2026 19:19 100 82.34
10/16/2026 19:19 23 82.34
10/16/2026 19:19 59 82.33
10/16/2026 19:19 123 82.31
10/16/2026 19:18 40 82.28
10/16/2026 19:18 60 82.175
10/16/2026 19:18 100 82.175
10/16/2026 19:18 200 82.15
10/16/2026 19:18 100 82.19
10/16/2026 19:18 60 82.16
10/16/2026 19:18 100 82.17
10/16/2026 19:18 100 82.18
10/16/2026 19:18 40 82.19
10/16/2026 19:18 74 82.19
10/16/2026 19:18 60 82.20
10/16/2026 19:17 100 82.30
10/16/2026 19:17 100 82.245
10/16/2026 19:17 100 82.23
10/16/2026 19:17 60 82.22
10/16/2026 19:17 40 82.22
10/16/2026 19:17 60 82.21
10/16/2026 19:17 6 82.21
10/16/2026 19:17 60 82.20
10/16/2026 19:17 60 82.19
10/16/2026 19:17 34 82.17
10/16/2026 19:17 100 82.15
10/16/2026 19:17 27 82.16
10/16/2026 19:17 5 82.15
10/16/2026 19:17 100 82.10
10/16/2026 19:16 100 82.00
10/16/2026 19:16 4819 82.00
10/16/2026 19:16 100 82.00
10/16/2026 19:16 94 82.10
10/16/2026 19:16 6 82.10
10/16/2026 19:15 5 82.01
10/16/2026 19:15 5 82.02
10/16/2026 19:14 20 82.21
10/16/2026 19:14 19 82.25
10/16/2026 19:14 12 82.25
10/16/2026 19:14 20 82.25
10/16/2026 19:14 189 82.25
10/16/2026 19:13 1 82.355
10/16/2026 19:10 1 82.355
10/16/2026 19:04 11 82.25
10/16/2026 19:02 35 82.27
10/16/2026 19:02 140 82.29
10/16/2026 19:02 57 82.29
10/16/2026 19:02 3 82.29
10/16/2026 19:02 2 82.30
10/16/2026 19:01 12 82.30
10/16/2026 19:01 2 82.34
10/16/2026 19:01 14 82.34
10/16/2026 19:01 14 82.34
10/16/2026 19:01 14 82.34
10/16/2026 19:01 14 82.34
10/16/2026 19:01 14 82.34
10/16/2026 19:01 5 82.34
10/16/2026 18:58 1 82.42
10/16/2026 18:57 14 82.34
10/16/2026 18:57 3 82.34
10/16/2026 18:55 1 82.41
10/16/2026 18:54 6 82.34
10/16/2026 18:54 10 82.34
10/16/2026 18:53 3 82.44
10/16/2026 18:53 6 82.44
10/16/2026 18:52 1 82.44
10/16/2026 18:52 1 82.44
10/16/2026 18:49 2 82.43
10/16/2026 18:49 4 82.44
10/16/2026 18:48 100 82.55
10/16/2026 18:47 10 82.50
10/16/2026 18:44 10 82.43
10/16/2026 18:44 8 82.45
10/16/2026 18:44 2 82.45
10/16/2026 18:43 30 82.49
10/16/2026 18:43 50 82.49
10/16/2026 18:43 30 82.47
10/16/2026 18:43 26 82.47
10/16/2026 18:43 14 82.45
10/16/2026 18:43 6 82.30
10/16/2026 18:43 30 82.30
10/16/2026 18:43 49 82.30
10/16/2026 18:43 100 82.32
10/16/2026 18:43 10 82.33
10/16/2026 18:43 10 82.35
10/16/2026 18:43 100 82.36
10/16/2026 18:43 89 82.47
10/16/2026 18:43 10 82.50
10/16/2026 18:40 10 82.60
10/16/2026 18:40 10 82.50
10/16/2026 18:40 50 82.50
10/16/2026 18:40 35 82.28
10/16/2026 18:40 60 82.29
10/16/2026 18:40 100 82.31
10/16/2026 18:40 10 82.32
10/16/2026 18:39 50 82.55
10/16/2026 18:39 50 82.54
10/16/2026 18:39 25 82.29
10/16/2026 18:39 60 82.31
10/16/2026 18:39 60 82.32
10/16/2026 18:39 60 82.34
10/16/2026 18:39 76 82.40
10/16/2026 18:39 76 82.51
10/16/2026 18:39 23 82.785
10/16/2026 18:39 24 82.40
10/16/2026 18:39 5 82.40
10/16/2026 18:39 14 82.40
10/16/2026 18:39 19 82.40
10/16/2026 18:39 100 82.40
10/16/2026 18:39 5 82.41
10/16/2026 18:39 5 82.41
10/16/2026 18:39 50 82.57
10/16/2026 18:39 59 82.54
10/16/2026 18:39 50 82.54
10/16/2026 18:38 61 82.41
10/16/2026 18:38 60 82.41
10/16/2026 18:38 5 82.46
10/16/2026 18:38 100 82.51
10/16/2026 18:38 30 82.67
10/16/2026 18:37 1 82.89
10/16/2026 18:32 100 82.67
10/16/2026 18:32 48 82.67
10/16/2026 18:32 100 82.66
10/16/2026 18:32 48 82.59
10/16/2026 18:32 1 82.61
10/16/2026 18:32 49 82.61
10/16/2026 18:31 100 82.89
10/16/2026 18:31 100 82.60
10/16/2026 18:31 19 82.45
10/16/2026 18:31 100 82.49
10/16/2026 18:31 10 82.50
10/16/2026 18:31 90 82.50
10/16/2026 18:31 1 82.51
10/16/2026 18:31 100 82.61
10/16/2026 18:31 99 82.65
10/16/2026 18:31 40 83.08
10/16/2026 18:31 60 83.07
10/16/2026 18:31 41 82.66
10/16/2026 18:31 93 82.52
10/16/2026 18:31 100 82.54
10/16/2026 18:31 4 82.55
10/16/2026 18:31 140 82.69
10/16/2026 18:31 96 82.55
10/16/2026 18:31 10 82.56
10/16/2026 18:31 5 82.56
10/16/2026 18:31 89 82.57
10/16/2026 18:31 50 83.22
10/16/2026 18:31 50 82.99
10/16/2026 18:31 11 82.57
10/16/2026 18:31 90 82.59
10/16/2026 18:31 10 82.59
10/16/2026 18:31 100 82.60
10/16/2026 18:30 49 82.59
10/16/2026 18:30 50 82.56
10/16/2026 18:30 50 82.56
10/16/2026 18:30 100 82.57
10/16/2026 18:30 140 83.245
10/16/2026 18:30 60 83.245
10/16/2026 18:30 100 82.55
10/16/2026 18:30 100 82.52
10/16/2026 18:30 100 82.55
10/16/2026 18:30 51 82.57
10/16/2026 18:30 50 82.61
10/16/2026 18:25 40 82.95
10/16/2026 18:25 60 82.805
10/16/2026 18:25 100 82.805
10/16/2026 18:24 40 82.95
10/16/2026 18:24 100 82.805
10/16/2026 18:24 60 82.80
10/16/2026 18:23 100 82.69
10/16/2026 18:23 100 82.70
10/16/2026 18:23 2 82.69
10/16/2026 18:23 100 82.66
10/16/2026 18:23 59 82.65
10/16/2026 18:23 1 82.65
10/16/2026 18:23 80 82.65
10/16/2026 18:23 60 82.64
10/16/2026 18:23 41 82.63
10/16/2026 18:23 20 82.65
10/16/2026 18:23 60 82.62
10/16/2026 18:23 60 82.61
10/16/2026 18:23 60 82.59
10/16/2026 18:22 5 82.36
10/16/2026 18:22 80 82.65
10/16/2026 18:22 60 82.59
10/16/2026 18:22 60 82.58
10/16/2026 18:22 30 82.61
10/16/2026 18:22 50 82.60
10/16/2026 18:22 60 82.59
10/16/2026 18:22 60 82.58
10/16/2026 18:22 30 82.61
10/16/2026 18:22 60 82.60
10/16/2026 18:22 60 82.59
10/16/2026 18:22 50 82.57
10/16/2026 18:22 10 82.57
10/16/2026 18:22 9 82.30
10/16/2026 18:22 200 82.50
10/16/2026 18:22 5 82.50
10/16/2026 18:21 60 82.64
10/16/2026 18:21 140 82.54
10/16/2026 18:21 21 82.50
10/16/2026 18:21 100 82.50
10/16/2026 18:21 5 82.56
10/16/2026 18:21 5 82.60
10/16/2026 18:21 90 82.60
10/16/2026 18:21 5 82.60
10/16/2026 18:21 10 82.57
10/16/2026 18:20 10 82.54
10/16/2026 18:19 91 82.69
10/16/2026 18:13 52 82.75
10/16/2026 18:13 100 82.75
10/16/2026 18:13 45 82.79
10/16/2026 18:13 60 82.78
10/16/2026 18:12 79 82.77
10/16/2026 18:12 21 82.77
10/16/2026 18:12 64 82.77
10/16/2026 18:12 29 82.73
10/16/2026 18:12 35 82.67
10/16/2026 18:12 55 82.67
10/16/2026 18:12 45 82.67
10/16/2026 18:12 140 82.72
10/16/2026 18:12 200 82.72
10/16/2026 18:12 100 82.74
10/16/2026 18:12 200 82.74
10/16/2026 18:12 111 83.00
10/16/2026 18:12 32 83.00
10/16/2026 18:12 200 83.00
10/16/2026 18:12 8 83.00
10/16/2026 18:12 21 83.00
10/16/2026 18:12 200 83.00
10/16/2026 18:12 86 83.00
10/16/2026 18:12 1 83.01
10/16/2026 18:12 9 83.01
10/16/2026 18:12 40 83.01
10/16/2026 18:12 48 83.02
10/16/2026 18:12 1 83.02
10/16/2026 18:09 49 83.01
10/16/2026 18:08 14 83.00
10/16/2026 18:08 100 83.00
10/16/2026 18:08 49 83.00
10/16/2026 18:08 200 83.00
10/16/2026 18:08 51 83.00
10/16/2026 18:08 49 83.00
10/16/2026 18:08 10 83.21
10/16/2026 18:08 12 83.10
10/16/2026 18:01 10 83.02
10/16/2026 18:00 22 83.11
10/16/2026 17:59 1 83.47
10/16/2026 17:59 1 83.47
10/16/2026 17:55 2 83.47
10/16/2026 17:55 140 83.475
10/16/2026 17:55 60 83.47
10/16/2026 17:55 4 83.22
10/16/2026 17:55 40 83.21
10/16/2026 17:55 60 83.21
10/16/2026 17:55 140 83.19
10/16/2026 17:54 1 83.01
10/16/2026 17:54 100 83.10
10/16/2026 17:54 100 83.11
10/16/2026 17:52 3 83.06
10/16/2026 17:51 1 83.22
10/16/2026 17:51 4 83.00
10/16/2026 17:51 6 83.00
10/16/2026 17:51 100 83.01
10/16/2026 17:51 94 83.00
10/16/2026 17:51 6 83.01
10/16/2026 17:51 11 83.01
10/16/2026 17:51 8 83.01
10/16/2026 17:51 2 83.01
10/16/2026 17:51 2 83.01
10/16/2026 17:51 6 83.08
10/16/2026 17:51 94 83.09
10/16/2026 17:51 6 83.09
10/16/2026 17:50 100 83.20
10/16/2026 17:46 92 83.25
10/16/2026 17:46 8 83.25
10/16/2026 17:46 2 83.26
10/16/2026 17:40 10 83.50
10/16/2026 17:35 2 83.50
10/16/2026 17:33 1 83.50
10/16/2026 17:33 10 83.50
10/16/2026 17:33 3 83.50
10/16/2026 17:33 10 83.50
10/16/2026 17:33 3 83.50
10/16/2026 17:33 3 83.50
10/16/2026 17:33 3 83.50
10/16/2026 17:32 19 83.50
10/16/2026 17:32 1 83.50
10/16/2026 17:32 99 83.50
10/16/2026 17:31 100 83.50
10/16/2026 17:31 1 83.50
10/16/2026 17:31 39 83.39
10/16/2026 17:31 1 83.39
10/16/2026 17:31 79 83.44
10/16/2026 17:31 1 83.44
10/16/2026 17:31 100 83.30
10/16/2026 17:30 20 83.37
10/16/2026 17:30 34 83.49
10/16/2026 17:30 10 83.37
10/16/2026 17:30 10 83.33
10/16/2026 17:30 10 83.43
10/16/2026 17:29 45 83.50
10/16/2026 17:29 19 83.50
10/16/2026 17:29 81 83.50
10/16/2026 17:29 19 83.50
10/16/2026 17:29 26 83.50
10/16/2026 17:29 100 83.51
10/16/2026 17:26 1 83.83
10/16/2026 17:24 48 83.59
10/16/2026 17:24 1 83.59
10/16/2026 17:24 4 83.62
10/16/2026 17:24 49 83.62
10/16/2026 17:24 47 83.62
10/16/2026 17:24 2 83.66
10/16/2026 17:24 5 84.00
10/16/2026 17:21 60 84.20
10/16/2026 17:21 140 84.07
10/16/2026 17:20 100 84.00
10/16/2026 17:13 100 84.15
10/16/2026 17:10 26 84.155
10/16/2026 17:09 3 84.155
10/16/2026 17:02 100 84.00
10/16/2026 17:01 87 83.75
10/16/2026 16:59 49 83.76
10/16/2026 16:59 13 83.75
10/16/2026 16:58 49 83.60
10/16/2026 16:58 19 83.59
10/16/2026 16:58 4 83.69
10/16/2026 16:58 75 83.70
10/16/2026 16:58 25 83.70
10/16/2026 16:58 49 84.00
10/16/2026 16:58 49 84.01
10/16/2026 16:57 49 84.00
10/16/2026 16:57 49 84.00
10/16/2026 16:55 1 84.12
10/16/2026 16:55 78 84.08
10/16/2026 16:55 22 83.95
10/16/2026 16:54 26 83.95
10/16/2026 16:54 49 83.96
10/16/2026 16:53 19 83.85
10/16/2026 16:53 50 83.85
10/16/2026 16:53 50 83.85
10/16/2026 16:53 21 83.93
10/16/2026 16:53 119 83.93
10/16/2026 16:53 8 83.86
10/16/2026 16:53 2 83.86
10/16/2026 16:53 49 84.00
10/16/2026 16:53 1 84.14
10/16/2026 16:52 49 84.00
10/16/2026 16:49 100 84.15
10/16/2026 16:47 100 84.00
10/16/2026 16:47 26 84.00
10/16/2026 16:47 100 84.00
10/16/2026 16:43 5 84.25
10/16/2026 16:43 5 84.25
10/16/2026 16:39 49 84.06
10/16/2026 16:39 33 84.14
10/16/2026 16:38 29 84.54
10/16/2026 16:37 98 84.81
10/16/2026 16:37 102 84.79
10/16/2026 16:37 77 84.00
10/16/2026 16:37 23 84.00
10/16/2026 16:37 100 84.00
10/16/2026 16:37 100 84.01
10/16/2026 16:37 44 84.01
10/16/2026 16:37 56 84.03
10/16/2026 16:37 28 84.03
10/16/2026 16:37 16 84.03
10/16/2026 16:37 140 84.04
10/16/2026 16:37 49 84.06
10/16/2026 16:37 100 84.25
10/16/2026 16:37 100 84.25
10/16/2026 16:36 60 85.30
10/16/2026 16:36 140 84.94
10/16/2026 16:36 100 84.88
10/16/2026 16:36 60 84.87
10/16/2026 16:36 40 84.73
10/16/2026 16:36 100 83.75
10/16/2026 16:36 100 83.76
10/16/2026 16:36 100 83.82
10/16/2026 16:36 1 84.00
10/16/2026 16:36 99 84.00
10/16/2026 16:36 1 84.00
10/16/2026 16:36 100 84.01
10/16/2026 16:36 99 84.03
10/16/2026 16:36 1 84.03
10/16/2026 16:36 64 84.02
10/16/2026 16:36 100 83.79
10/16/2026 16:36 1 83.79
10/16/2026 16:36 8 84.00
10/16/2026 16:36 7 84.00
10/16/2026 16:36 15 84.00
10/16/2026 16:36 4 84.00
10/16/2026 16:36 30 84.00
10/16/2026 16:36 4 84.15
10/16/2026 16:36 34 84.09
10/16/2026 16:36 100 84.00
10/16/2026 16:36 4 83.95
10/16/2026 16:36 19 84.15
10/16/2026 16:36 17 84.15
10/16/2026 16:36 34 84.15
10/16/2026 16:36 34 83.95
10/16/2026 16:36 40 84.15
10/16/2026 16:36 100 84.28
10/16/2026 16:36 17 84.15
10/16/2026 16:36 24 84.15
10/16/2026 16:36 6 83.99
10/16/2026 16:36 94 84.00
10/16/2026 16:36 6 84.00
10/16/2026 16:36 100 84.01
10/16/2026 16:36 51 84.00
10/16/2026 16:36 100 84.00
10/16/2026 16:36 10 84.03
10/16/2026 16:36 90 84.05
10/16/2026 16:36 1 84.12
10/16/2026 16:36 34 84.36
10/16/2026 16:36 39 84.61
10/16/2026 16:35 38 84.13
10/16/2026 16:35 10 84.30
10/16/2026 16:35 10 84.05
10/16/2026 16:35 49 84.40
10/16/2026 16:30 3 84.35
10/16/2026 16:30 93 84.35
10/16/2026 16:30 3 84.37
10/16/2026 16:29 23 84.59
10/16/2026 16:29 2 84.55
10/16/2026 16:23 2 84.36
10/16/2026 16:23 3 84.37
10/16/2026 16:23 3 84.36
10/16/2026 16:23 1 84.37
10/16/2026 16:23 4 84.36
10/16/2026 16:22 4 84.35
10/16/2026 16:22 49 84.53
10/16/2026 16:22 30 84.60
10/16/2026 16:22 19 84.50
10/16/2026 16:22 99 84.50
10/16/2026 16:22 2 84.51
10/16/2026 16:22 2 84.57
10/16/2026 16:21 10 84.57
10/16/2026 16:21 8 84.57
10/16/2026 16:21 100 84.75
10/16/2026 16:21 48 84.56
10/16/2026 16:21 1 84.50
10/16/2026 16:21 1 84.52
10/16/2026 16:21 1 84.60
10/16/2026 16:21 4 84.81
10/16/2026 16:21 1 84.85
10/16/2026 16:21 1 84.90
10/16/2026 16:21 1 84.98
10/16/2026 16:20 1 84.60
10/16/2026 16:19 7 84.60
10/16/2026 16:19 97 84.75
10/16/2026 16:19 103 84.70
10/16/2026 16:19 1 84.70
10/16/2026 16:19 10 84.53
10/16/2026 16:19 4 84.52
10/16/2026 16:19 26 84.65
10/16/2026 16:19 100 84.75
10/16/2026 16:19 49 84.65
10/16/2026 16:18 26 84.99
10/16/2026 16:17 200 84.41
10/16/2026 16:17 100 84.50
10/16/2026 16:17 49 84.60
10/16/2026 16:16 49 84.65
10/16/2026 16:14 100 84.50
10/16/2026 16:14 49 84.50
10/16/2026 16:13 74 84.50
10/16/2026 16:13 1 84.50
10/16/2026 16:12 100 84.50
10/16/2026 16:12 75 84.56
10/16/2026 16:11 75 84.60
10/16/2026 16:10 100 84.60
10/16/2026 16:10 1 84.62
10/16/2026 16:10 1 84.69
10/16/2026 16:10 7 84.70
10/16/2026 16:10 75 84.82
10/16/2026 16:09 75 84.81
10/16/2026 16:08 25 85.00
10/16/2026 16:08 19 84.72
10/16/2026 16:08 1 85.00
10/16/2026 16:07 200 84.75
10/16/2026 16:07 3 84.91
10/16/2026 16:07 200 84.90
10/16/2026 16:07 200 84.90
10/16/2026 16:07 100 84.86
10/16/2026 16:07 310 84.87
10/16/2026 16:07 154 84.87
10/16/2026 16:07 46 84.87
10/16/2026 16:07 3 84.86
10/16/2026 16:07 1 84.86
10/16/2026 16:07 300 84.84
10/16/2026 16:07 160 84.84
10/16/2026 16:07 40 84.84
10/16/2026 16:07 100 84.83
10/16/2026 16:07 60 84.83
10/16/2026 16:07 200 84.735
10/16/2026 16:05 100 84.74
10/16/2026 16:03 100 84.69
10/16/2026 15:57 100 84.75
10/16/2026 15:56 20 84.40
10/16/2026 15:54 55 84.75
10/16/2026 15:54 45 84.75
10/16/2026 15:54 66 85.30
10/16/2026 15:53 1 84.78
10/16/2026 15:52 1 85.04
10/16/2026 15:51 1 85.25
10/16/2026 15:51 50 85.00
10/16/2026 15:51 50 85.00
10/16/2026 15:51 200 85.25
10/16/2026 15:51 100 85.04
10/16/2026 15:51 100 85.40
10/16/2026 15:51 100 85.34
10/16/2026 15:50 140 85.45
10/16/2026 15:50 86 85.00
10/16/2026 15:50 14 85.00
10/16/2026 15:50 75 85.40
10/16/2026 15:50 49 85.01
10/16/2026 15:50 51 85.04
10/16/2026 15:50 73 85.40
10/16/2026 15:50 2 85.40
10/16/2026 15:49 25 85.03
10/16/2026 15:49 75 85.35
10/16/2026 15:48 100 85.38
10/16/2026 15:46 60 85.44
10/16/2026 15:46 140 85.28
10/16/2026 15:46 100 85.00
10/16/2026 15:46 100 85.00
10/16/2026 15:46 100 85.01
10/16/2026 15:46 48 85.12
10/16/2026 15:46 100 85.44
10/16/2026 15:46 200 85.44
10/16/2026 15:46 60 85.45
10/16/2026 15:46 200 85.44
10/16/2026 15:46 40 85.07
10/16/2026 15:46 60 85.08
10/16/2026 15:46 100 85.17
10/16/2026 15:46 60 85.25
10/16/2026 15:46 60 85.25
10/16/2026 15:46 60 85.25
10/16/2026 15:46 60 85.25
10/16/2026 15:45 100 85.00
10/16/2026 15:45 100 85.00
10/16/2026 15:45 100 84.94
10/16/2026 15:45 80 85.00
10/16/2026 15:45 60 84.99
10/16/2026 15:45 60 84.98
10/16/2026 15:40 1 84.37
10/16/2026 15:40 1 84.37
10/16/2026 15:36 100 84.20
10/16/2026 15:36 100 84.20
10/16/2026 15:36 100 84.20
10/16/2026 15:33 99 84.10
10/16/2026 15:33 1 84.10
10/16/2026 15:32 100 84.10
10/16/2026 15:32 96 84.00
10/16/2026 15:32 4 84.00
10/16/2026 15:32 10 84.00
10/16/2026 15:32 1 84.00
10/16/2026 15:32 50 84.00
10/16/2026 15:32 50 83.88
10/16/2026 15:32 10 83.85
10/16/2026 15:32 1 83.85
10/16/2026 15:30 50 83.51
10/16/2026 15:30 100 83.60
10/16/2026 15:30 100 83.91
10/16/2026 15:30 100 83.91
10/16/2026 15:30 550 83.62
10/16/2026 15:28 74 83.50
10/16/2026 15:28 21 83.50
10/16/2026 15:26 79 83.50
10/16/2026 15:26 21 83.51
10/16/2026 14:53 90 82.66
10/16/2026 14:52 30 83.30
10/16/2026 14:52 99 83.31
10/16/2026 14:52 1 83.31
10/16/2026 14:51 16 82.00
10/16/2026 14:51 37 81.64
10/16/2026 14:51 12 81.64
10/16/2026 14:51 50 81.62
10/16/2026 14:47 20 81.64
10/16/2026 14:46 22 82.00
10/16/2026 14:46 16 81.64
10/16/2026 14:45 2 82.00
10/16/2026 14:45 8 81.64
10/16/2026 14:44 10 82.00
10/16/2026 14:44 10 82.00
10/16/2026 14:44 10 82.00
10/16/2026 14:44 10 82.00
10/16/2026 14:44 10 82.00
10/16/2026 14:44 10 82.00
10/16/2026 14:44 4 81.84
10/16/2026 14:44 2 81.84
10/16/2026 14:44 1 81.84
10/16/2026 14:44 10 82.51