Barrett Bus Svcs Rg
BBSI
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
10/16/2026 - 02:00:00
Bid
10/15/2026 - 21:59:59
Bid
Volume 		Ask
10/15/2026 - 21:59:59
Ask
Volume
32.34
+0.43 ( +1.35% )
32.34
100
32.39
700
More information

History data

Date Local exchange time Volume Price
10/16/2026 02:00 � 32.34
10/15/2026 23:20 � 32.34
10/15/2026 22:30 � 32.34
10/15/2026 22:00 � 32.34
10/15/2026 22:00 25435 32.34
10/15/2026 21:59 12 32.33
10/15/2026 21:59 44 32.33
10/15/2026 21:59 1 32.33
10/15/2026 21:59 107 32.35
10/15/2026 21:59 1 32.33
10/15/2026 21:59 27 32.34
10/15/2026 21:59 2 32.33
10/15/2026 21:59 1 32.33
10/15/2026 21:59 37 32.34
10/15/2026 21:59 10 32.34
10/15/2026 21:59 8 32.34
10/15/2026 21:59 1 32.34
10/15/2026 21:59 1 32.335
10/15/2026 21:59 1 32.335
10/15/2026 21:59 24 32.32
10/15/2026 21:59 1 32.33
10/15/2026 21:59 1 32.335
10/15/2026 21:59 1 32.335
10/15/2026 21:59 4 32.335
10/15/2026 21:59 74 32.34
10/15/2026 21:59 26 32.34
10/15/2026 21:59 24 32.34
10/15/2026 21:59 76 32.34
10/15/2026 21:59 1 32.32
10/15/2026 21:59 1 32.32
10/15/2026 21:59 9 32.32
10/15/2026 21:59 75 32.32
10/15/2026 21:59 1 32.33
10/15/2026 21:59 1 32.345
10/15/2026 21:59 7 32.345
10/15/2026 21:59 4 32.345
10/15/2026 21:59 14 32.345
10/15/2026 21:59 25 32.345
10/15/2026 21:59 1 32.345
10/15/2026 21:59 11 32.345
10/15/2026 21:59 3 32.33
10/15/2026 21:59 1 32.34
10/15/2026 21:59 40 32.34
10/15/2026 21:59 25 32.34
10/15/2026 21:59 75 32.34
10/15/2026 21:59 46 32.33
10/15/2026 21:59 39 32.33
10/15/2026 21:59 1 32.35
10/15/2026 21:59 1 32.34
10/15/2026 21:59 9 32.34
10/15/2026 21:59 10 32.34
10/15/2026 21:59 1 32.34
10/15/2026 21:59 73 32.33
10/15/2026 21:59 14 32.33
10/15/2026 21:59 5 32.35
10/15/2026 21:59 26 32.33
10/15/2026 21:59 7 32.33
10/15/2026 21:59 3 32.33
10/15/2026 21:59 11 32.34
10/15/2026 21:59 1 32.34
10/15/2026 21:59 5 32.34
10/15/2026 21:59 16 32.34
10/15/2026 21:59 42 32.34
10/15/2026 21:59 100 32.34
10/15/2026 21:59 142 32.35
10/15/2026 21:59 142 32.35
10/15/2026 21:59 27 32.35
10/15/2026 21:59 37 32.35
10/15/2026 21:59 60 32.35
10/15/2026 21:59 100 32.37
10/15/2026 21:59 100 32.37
10/15/2026 21:59 48 32.37
10/15/2026 21:59 12 32.37
10/15/2026 21:59 5 32.36
10/15/2026 21:59 2 32.36
10/15/2026 21:59 18 32.36
10/15/2026 21:59 2 32.36
10/15/2026 21:59 15 32.36
10/15/2026 21:59 93 32.36
10/15/2026 21:59 2 32.36
10/15/2026 21:59 2 32.36
10/15/2026 21:59 29 32.36
10/15/2026 21:59 50 32.36
10/15/2026 21:59 86 32.36
10/15/2026 21:59 97 32.33
10/15/2026 21:59 3 32.34
10/15/2026 21:59 2 32.34
10/15/2026 21:58 200 32.345
10/15/2026 21:58 14 32.36
10/15/2026 21:58 10 32.34
10/15/2026 21:58 90 32.34
10/15/2026 21:58 5 32.35
10/15/2026 21:58 100 32.36
10/15/2026 21:58 2 32.35
10/15/2026 21:58 93 32.35
10/15/2026 21:58 2 32.35
10/15/2026 21:58 21 32.35
10/15/2026 21:58 2 32.35
10/15/2026 21:58 11 32.35
10/15/2026 21:58 3 32.35
10/15/2026 21:58 100 32.35
10/15/2026 21:58 23 32.35
10/15/2026 21:58 21 32.35
10/15/2026 21:58 15 32.35
10/15/2026 21:58 50 32.35
10/15/2026 21:58 27 32.35
10/15/2026 21:58 3 32.35
10/15/2026 21:58 25 32.35
10/15/2026 21:58 11 32.35
10/15/2026 21:58 64 32.35
10/15/2026 21:58 59 32.325
10/15/2026 21:58 100 32.325
10/15/2026 21:58 28 32.325
10/15/2026 21:58 10 32.325
10/15/2026 21:58 1 32.31
10/15/2026 21:58 3 32.30
10/15/2026 21:58 1 32.31
10/15/2026 21:58 2 32.31
10/15/2026 21:58 2 32.31
10/15/2026 21:58 4 32.31
10/15/2026 21:58 3 32.30
10/15/2026 21:58 10 32.31
10/15/2026 21:58 1 32.31
10/15/2026 21:58 5 32.31
10/15/2026 21:58 3 32.31
10/15/2026 21:58 2 32.31
10/15/2026 21:57 50 32.30
10/15/2026 21:57 10 32.31
10/15/2026 21:57 1 32.31
10/15/2026 21:57 4 32.30
10/15/2026 21:57 18 32.30
10/15/2026 21:57 2 32.30
10/15/2026 21:57 20 32.30
10/15/2026 21:57 93 32.30
10/15/2026 21:57 61 32.325
10/15/2026 21:57 22 32.325
10/15/2026 21:57 39 32.325
10/15/2026 21:57 7 32.30
10/15/2026 21:57 100 32.30
10/15/2026 21:57 1 32.31
10/15/2026 21:56 101 32.30
10/15/2026 21:56 100 32.33
10/15/2026 21:56 1 32.34
10/15/2026 21:56 81 32.35
10/15/2026 21:56 100 32.35
10/15/2026 21:56 40 32.35
10/15/2026 21:56 20 32.35
10/15/2026 21:56 40 32.35
10/15/2026 21:56 22 32.35
10/15/2026 21:56 100 32.35
10/15/2026 21:56 77 32.35
10/15/2026 21:56 23 32.35
10/15/2026 21:56 100 32.35
10/15/2026 21:56 1 32.36
10/15/2026 21:56 42 32.385
10/15/2026 21:56 36 32.38
10/15/2026 21:56 40 32.38
10/15/2026 21:56 29 32.38
10/15/2026 21:56 4 32.38
10/15/2026 21:56 4 32.38
10/15/2026 21:56 4 32.38
10/15/2026 21:56 10 32.38
10/15/2026 21:56 50 32.38
10/15/2026 21:56 22 32.38
10/15/2026 21:56 4 32.38
10/15/2026 21:56 11 32.38
10/15/2026 21:56 7 32.38
10/15/2026 21:56 6 32.32
10/15/2026 21:56 1 32.32
10/15/2026 21:56 100 32.32
10/15/2026 21:56 3 32.33
10/15/2026 21:55 45 32.34
10/15/2026 21:55 100 32.34
10/15/2026 21:55 3 32.33
10/15/2026 21:53 54 32.30
10/15/2026 21:53 5 32.30
10/15/2026 21:53 14 32.30
10/15/2026 21:53 50 32.30
10/15/2026 21:53 100 32.30
10/15/2026 21:53 100 32.285
10/15/2026 21:52 6 32.26
10/15/2026 21:52 18 32.26
10/15/2026 21:52 100 32.26
10/15/2026 21:52 3 32.27
10/15/2026 21:52 2 32.27
10/15/2026 21:52 1 32.27
10/15/2026 21:52 10 32.27
10/15/2026 21:51 2 32.30
10/15/2026 21:51 6 32.29
10/15/2026 21:51 11 32.29
10/15/2026 21:51 100 32.29
10/15/2026 21:51 1 32.27
10/15/2026 21:51 45 32.27
10/15/2026 21:49 100 32.25
10/15/2026 21:48 22 32.24
10/15/2026 21:48 15 32.24
10/15/2026 21:48 14 32.24
10/15/2026 21:48 52 32.20
10/15/2026 21:48 28 32.20
10/15/2026 21:48 17 32.22
10/15/2026 21:48 16 32.22
10/15/2026 21:48 100 32.23
10/15/2026 21:46 54 32.25
10/15/2026 21:46 100 32.25
10/15/2026 21:45 128 32.27
10/15/2026 21:44 3 32.26
10/15/2026 21:44 14 32.26
10/15/2026 21:44 16 32.26
10/15/2026 21:44 7 32.26
10/15/2026 21:42 100 32.25
10/15/2026 21:42 29 32.25
10/15/2026 21:42 26 32.26
10/15/2026 21:42 6 32.27
10/15/2026 21:42 3 32.27
10/15/2026 21:42 10 32.27
10/15/2026 21:42 32 32.24
10/15/2026 21:41 72 32.26
10/15/2026 21:41 28 32.26
10/15/2026 21:41 100 32.25
10/15/2026 21:41 100 32.25
10/15/2026 21:41 10 32.25
10/15/2026 21:41 10 32.25
10/15/2026 21:41 100 32.27
10/15/2026 21:41 41 32.26
10/15/2026 21:41 100 32.26
10/15/2026 21:41 90 32.26
10/15/2026 21:41 9 32.26
10/15/2026 21:41 1 32.26
10/15/2026 21:41 100 32.27
10/15/2026 21:41 100 32.27
10/15/2026 21:41 5 32.27
10/15/2026 21:41 100 32.27
10/15/2026 21:41 100 32.27
10/15/2026 21:39 1 32.28
10/15/2026 21:39 31 32.28
10/15/2026 21:37 100 32.30
10/15/2026 21:37 1 32.32
10/15/2026 21:37 1 32.30
10/15/2026 21:37 6 32.30
10/15/2026 21:37 6 32.30
10/15/2026 21:37 100 32.30
10/15/2026 21:33 50 32.35
10/15/2026 21:33 11 32.35
10/15/2026 21:33 11 32.35
10/15/2026 21:33 4 32.35
10/15/2026 21:33 4 32.35
10/15/2026 21:30 69 32.28
10/15/2026 21:30 2 32.28
10/15/2026 21:30 3 32.28
10/15/2026 21:30 31 32.28
10/15/2026 21:30 5 32.28
10/15/2026 21:30 31 32.29
10/15/2026 21:30 5 32.29
10/15/2026 21:30 8 32.30
10/15/2026 21:30 2 32.30
10/15/2026 21:30 100 32.31
10/15/2026 21:30 100 32.31
10/15/2026 21:30 100 32.31
10/15/2026 21:30 1 32.31
10/15/2026 21:30 100 32.31
10/15/2026 21:29 100 32.32
10/15/2026 21:28 50 32.34
10/15/2026 21:28 50 32.34
10/15/2026 21:28 30 32.34
10/15/2026 21:28 20 32.34
10/15/2026 21:28 1 32.36
10/15/2026 21:28 30 32.36
10/15/2026 21:28 4 32.37
10/15/2026 21:28 120 32.37
10/15/2026 21:28 25 32.37
10/15/2026 21:28 31 32.37
10/15/2026 21:28 120 32.37
10/15/2026 21:23 11 32.37
10/15/2026 21:23 18 32.38
10/15/2026 21:23 39 32.38
10/15/2026 21:21 100 32.40
10/15/2026 21:21 22 32.40
10/15/2026 21:20 100 32.38
10/15/2026 21:20 19 32.38
10/15/2026 21:20 32 32.38
10/15/2026 21:20 11 32.38
10/15/2026 21:20 1 32.38
10/15/2026 21:20 4 32.38
10/15/2026 21:20 5 32.38
10/15/2026 21:20 50 32.38
10/15/2026 21:20 1 32.38
10/15/2026 21:16 23 32.35
10/15/2026 21:16 3 32.35
10/15/2026 21:16 4 32.35
10/15/2026 21:16 1 32.35
10/15/2026 21:13 5 32.32
10/15/2026 21:11 96 32.34
10/15/2026 21:11 2 32.34
10/15/2026 21:11 2 32.34
10/15/2026 21:11 13 32.34
10/15/2026 21:11 1 32.34
10/15/2026 21:11 40 32.34
10/15/2026 21:11 100 32.34
10/15/2026 21:11 7 32.35
10/15/2026 21:11 7 32.35
10/15/2026 21:11 6 32.35
10/15/2026 21:11 6 32.35
10/15/2026 21:11 5 32.35
10/15/2026 21:11 5 32.35
10/15/2026 21:11 4 32.35
10/15/2026 21:11 4 32.35
10/15/2026 21:11 4 32.35
10/15/2026 21:11 3 32.35
10/15/2026 21:11 3 32.35
10/15/2026 21:10 1 32.38
10/15/2026 21:08 26 32.39
10/15/2026 21:05 100 32.36
10/15/2026 21:00 100 32.35
10/15/2026 21:00 17 32.37
10/15/2026 21:00 50 32.37
10/15/2026 21:00 34 32.37
10/15/2026 21:00 1 32.37
10/15/2026 21:00 49 32.37
10/15/2026 21:00 100 32.37
10/15/2026 21:00 100 32.37
10/15/2026 20:49 16 32.31
10/15/2026 20:49 30 32.31
10/15/2026 20:46 53 32.32
10/15/2026 20:46 13 32.32
10/15/2026 20:46 78 32.32
10/15/2026 20:46 10 32.31
10/15/2026 20:46 100 32.31
10/15/2026 20:44 22 32.32
10/15/2026 20:40 45 32.31
10/15/2026 20:36 22 32.28
10/15/2026 20:36 9 32.28
10/15/2026 20:36 100 32.28
10/15/2026 20:36 4 32.29
10/15/2026 20:36 4 32.29
10/15/2026 20:36 3 32.29
10/15/2026 20:36 3 32.29
10/15/2026 20:36 3 32.29
10/15/2026 20:36 2 32.29
10/15/2026 20:36 2 32.29
10/15/2026 20:36 1 32.29
10/15/2026 20:36 1 32.29
10/15/2026 20:36 1 32.29
10/15/2026 20:36 2 32.29
10/15/2026 20:32 5 32.345
10/15/2026 20:30 3 32.30
10/15/2026 20:30 1 32.30
10/15/2026 20:30 100 32.30
10/15/2026 20:30 1 32.31
10/15/2026 20:30 3 32.31
10/15/2026 20:30 8 32.31
10/15/2026 20:30 8 32.31
10/15/2026 20:30 31 32.31
10/15/2026 20:30 1 32.31
10/15/2026 20:23 1 32.31
10/15/2026 20:23 100 32.33
10/15/2026 20:23 4 32.36
10/15/2026 20:23 1 32.36
10/15/2026 20:23 12 32.36
10/15/2026 20:23 100 32.36
10/15/2026 20:23 1 32.37
10/15/2026 20:23 3 32.37
10/15/2026 20:16 2 32.40
10/15/2026 20:16 5 32.40
10/15/2026 20:16 4 32.38
10/15/2026 20:16 4 32.38
10/15/2026 20:16 52 32.42
10/15/2026 20:16 52 32.42
10/15/2026 20:16 48 32.42
10/15/2026 20:16 60 32.42
10/15/2026 20:16 100 32.41
10/15/2026 20:16 22 32.40
10/15/2026 20:16 100 32.39
10/15/2026 20:16 60 32.39
10/15/2026 20:16 3 32.38
10/15/2026 20:16 2 32.38
10/15/2026 20:16 5 32.35
10/15/2026 20:16 20 32.35
10/15/2026 20:16 60 32.35
10/15/2026 20:16 96 32.32
10/15/2026 20:16 6 32.32
10/15/2026 20:16 85 32.32
10/15/2026 20:16 14 32.32
10/15/2026 20:16 86 32.32
10/15/2026 20:16 100 32.31
10/15/2026 20:16 8 32.31
10/15/2026 20:16 94 32.31
10/15/2026 20:16 6 32.31
10/15/2026 20:16 1 32.31
10/15/2026 20:13 1 32.23
10/15/2026 20:07 1 32.29
10/15/2026 20:05 50 32.24
10/15/2026 20:05 44 32.24
10/15/2026 20:05 68 32.22
10/15/2026 20:05 32 32.22
10/15/2026 20:05 3 32.22
10/15/2026 20:05 10 32.22
10/15/2026 20:05 6 32.22
10/15/2026 20:05 1 32.22
10/15/2026 20:05 10 32.23
10/15/2026 20:05 6 32.24
10/15/2026 20:05 9 32.24
10/15/2026 20:04 1 32.24
10/15/2026 20:01 100 32.27
10/15/2026 19:58 50 32.27
10/15/2026 19:58 19 32.27
10/15/2026 19:57 40 32.26
10/15/2026 19:57 100 32.26
10/15/2026 19:57 10 32.24
10/15/2026 19:57 100 32.26
10/15/2026 19:57 94 32.25
10/15/2026 19:56 6 32.25
10/15/2026 19:56 20 32.26
10/15/2026 19:56 17 32.26
10/15/2026 19:56 3 32.27
10/15/2026 19:56 3 32.27
10/15/2026 19:54 3 32.28
10/15/2026 19:54 97 32.28
10/15/2026 19:54 3 32.29
10/15/2026 19:54 57 32.33
10/15/2026 19:52 5 32.33
10/15/2026 19:45 2 32.29
10/15/2026 19:43 1 32.28
10/15/2026 19:41 10 32.335
10/15/2026 19:41 10 32.335
10/15/2026 19:41 10 32.335
10/15/2026 19:39 26 32.30
10/15/2026 19:39 3 32.31
10/15/2026 19:38 37 32.31
10/15/2026 19:38 8 32.33
10/15/2026 19:38 26 32.33
10/15/2026 19:38 27 32.30
10/15/2026 19:38 4 32.31
10/15/2026 19:38 27 32.31
10/15/2026 19:38 26 32.31
10/15/2026 19:38 1 32.31
10/15/2026 19:36 21 32.335
10/15/2026 19:34 81 32.39
10/15/2026 19:34 10 32.39
10/15/2026 19:17 80 32.29
10/15/2026 19:17 20 32.29
10/15/2026 19:17 18 32.30
10/15/2026 19:17 82 32.30
10/15/2026 19:17 18 32.33
10/15/2026 19:16 100 32.35
10/15/2026 19:16 1 32.35
10/15/2026 19:16 16 32.35
10/15/2026 19:16 25 32.35
10/15/2026 19:16 80 32.35
10/15/2026 19:16 20 32.35
10/15/2026 19:16 1 32.36
10/15/2026 19:16 6 32.38
10/15/2026 19:12 94 32.38
10/15/2026 19:12 1 32.39
10/15/2026 19:12 8 32.40
10/15/2026 19:12 20 32.40
10/15/2026 19:12 27 32.40
10/15/2026 19:12 3 32.40
10/15/2026 19:12 20 32.40
10/15/2026 19:12 27 32.41
10/15/2026 19:12 7 32.41
10/15/2026 19:03 14 32.45
10/15/2026 19:02 1 32.51
10/15/2026 19:02 25 32.47
10/15/2026 19:02 27 32.49
10/15/2026 19:02 5 32.48
10/15/2026 19:02 4 32.48
10/15/2026 19:02 100 32.48
10/15/2026 18:57 5 32.43
10/15/2026 18:57 30 32.40
10/15/2026 18:54 39 32.46
10/15/2026 18:53 1 32.40
10/15/2026 18:51 50 32.42
10/15/2026 18:51 78 32.41
10/15/2026 18:51 25 32.40
10/15/2026 18:51 52 32.39
10/15/2026 18:51 54 32.40
10/15/2026 18:51 200 32.40
10/15/2026 18:51 53 32.40
10/15/2026 18:51 25 32.39
10/15/2026 18:51 25 32.39
10/15/2026 18:50 2 32.32
10/15/2026 18:50 5 32.37
10/15/2026 18:50 2 32.41
10/15/2026 18:50 98 32.41
10/15/2026 18:50 2 32.42
10/15/2026 18:50 7 32.43
10/15/2026 18:50 50 32.43
10/15/2026 18:46 46 32.44
10/15/2026 18:46 4 32.44
10/15/2026 18:45 80 32.45
10/15/2026 18:45 20 32.45
10/15/2026 18:45 100 32.46
10/15/2026 18:43 50 32.51
10/15/2026 18:43 1 32.47
10/15/2026 18:43 80 32.49
10/15/2026 18:43 20 32.49
10/15/2026 18:43 100 32.50
10/15/2026 18:43 28 32.51
10/15/2026 18:43 17 32.52
10/15/2026 18:43 100 32.53
10/15/2026 18:43 1 32.53
10/15/2026 18:43 76 32.53
10/15/2026 18:43 21 32.53
10/15/2026 18:43 15 32.53
10/15/2026 18:35 10 32.54
10/15/2026 18:35 6 32.55
10/15/2026 18:35 14 32.55
10/15/2026 18:35 6 32.55
10/15/2026 18:32 1 32.585
10/15/2026 18:31 25 32.58
10/15/2026 18:31 100 32.56
10/15/2026 18:31 7 32.58
10/15/2026 18:27 100 32.61
10/15/2026 18:26 66 32.64
10/15/2026 18:26 8 32.64
10/15/2026 18:26 25 32.64
10/15/2026 18:26 100 32.64
10/15/2026 18:23 1 32.55
10/15/2026 18:22 6 32.52
10/15/2026 18:22 11 32.53
10/15/2026 18:22 11 32.55
10/15/2026 18:22 11 32.55
10/15/2026 18:22 11 32.55
10/15/2026 18:22 11 32.55
10/15/2026 18:11 1 32.55
10/15/2026 18:10 3 32.54
10/15/2026 18:02 3 32.53
10/15/2026 18:01 100 32.585
10/15/2026 18:01 17 32.54
10/15/2026 18:01 1 32.60
10/15/2026 17:59 9 32.64
10/15/2026 17:57 20 32.65
10/15/2026 17:46 27 32.71
10/15/2026 17:46 100 32.71
10/15/2026 17:44 26 32.64
10/15/2026 17:41 10 32.65
10/15/2026 17:30 1 32.62
10/15/2026 17:25 7 32.58
10/15/2026 17:25 13 32.58
10/15/2026 17:25 15 32.59
10/15/2026 17:25 3 32.59
10/15/2026 17:25 2 32.59
10/15/2026 17:18 18 32.60
10/15/2026 17:18 2 32.60
10/15/2026 17:18 20 32.61
10/15/2026 17:18 2 32.62
10/15/2026 17:17 5 32.63
10/15/2026 17:14 96 32.64
10/15/2026 17:14 4 32.64
10/15/2026 17:14 79 32.64
10/15/2026 17:14 21 32.64
10/15/2026 17:14 79 32.65
10/15/2026 17:09 24 32.74
10/15/2026 17:08 67 32.69
10/15/2026 17:08 2 32.71
10/15/2026 17:08 100 32.71
10/15/2026 17:08 45 32.71
10/15/2026 17:08 36 32.71
10/15/2026 17:08 19 32.71
10/15/2026 17:08 2 32.71
10/15/2026 17:08 1 32.71
10/15/2026 17:08 92 32.71
10/15/2026 17:08 1 32.71
10/15/2026 17:04 7 32.71
10/15/2026 17:04 4 32.71
10/15/2026 17:04 1 32.71
10/15/2026 17:01 1 32.69
10/15/2026 17:00 4 32.62
10/15/2026 16:59 13 32.62
10/15/2026 16:58 35 32.70
10/15/2026 16:58 3 32.70
10/15/2026 16:58 100 32.69
10/15/2026 16:58 12 32.66
10/15/2026 16:58 2 32.66
10/15/2026 16:58 2 32.66
10/15/2026 16:56 9 32.66
10/15/2026 16:56 100 32.71
10/15/2026 16:56 7 32.71
10/15/2026 16:56 27 32.71
10/15/2026 16:56 21 32.69
10/15/2026 16:56 9 32.66
10/15/2026 16:56 64 32.66
10/15/2026 16:56 9 32.66
10/15/2026 16:56 4 32.71
10/15/2026 16:56 7 32.71
10/15/2026 16:56 100 32.71
10/15/2026 16:56 67 32.70
10/15/2026 16:56 100 32.70
10/15/2026 16:56 28 32.70
10/15/2026 16:56 50 32.70
10/15/2026 16:53 10 32.56
10/15/2026 16:53 25 32.64
10/15/2026 16:53 26 32.56
10/15/2026 16:51 42 32.53
10/15/2026 16:46 6 32.52
10/15/2026 16:46 16 32.52
10/15/2026 16:46 6 32.55
10/15/2026 16:46 2 32.54
10/15/2026 16:46 100 32.54
10/15/2026 16:46 6 32.55
10/15/2026 16:46 10 32.55
10/15/2026 16:46 50 32.59
10/15/2026 16:42 50 32.65
10/15/2026 16:42 14 32.63
10/15/2026 16:42 1 32.63
10/15/2026 16:40 21 32.64
10/15/2026 16:40 22 32.67
10/15/2026 16:38 100 32.66
10/15/2026 16:38 22 32.66
10/15/2026 16:38 89 32.72
10/15/2026 16:38 11 32.72
10/15/2026 16:38 50 32.72
10/15/2026 16:38 25 32.71
10/15/2026 16:38 25 32.70
10/15/2026 16:38 39 32.70
10/15/2026 16:38 11 32.70
10/15/2026 16:38 100 32.72
10/15/2026 16:38 14 32.71
10/15/2026 16:38 1 32.71
10/15/2026 16:38 15 32.72
10/15/2026 16:38 34 32.77
10/15/2026 16:38 38 32.77
10/15/2026 16:35 27 32.82
10/15/2026 16:35 100 32.81
10/15/2026 16:35 7 32.82
10/15/2026 16:35 30 32.82
10/15/2026 16:33 12 32.83
10/15/2026 16:33 12 32.83
10/15/2026 16:32 62 32.905
10/15/2026 16:31 12 32.89
10/15/2026 16:25 100 32.81
10/15/2026 16:24 100 32.84
10/15/2026 16:24 1 32.88
10/15/2026 16:24 16 32.84
10/15/2026 16:24 84 32.84
10/15/2026 16:24 29 32.84
10/15/2026 16:24 20 32.84
10/15/2026 16:24 16 32.84
10/15/2026 16:24 100 32.83
10/15/2026 16:24 3 32.84
10/15/2026 16:24 25 32.83
10/15/2026 16:24 40 32.83
10/15/2026 16:24 25 32.83
10/15/2026 16:24 39 32.79
10/15/2026 16:24 10 32.84
10/15/2026 16:24 18 32.76
10/15/2026 16:24 100 32.77
10/15/2026 16:24 4 32.84
10/15/2026 16:24 6 32.81
10/15/2026 16:24 14 32.81
10/15/2026 16:24 4 32.84
10/15/2026 16:22 100 32.76
10/15/2026 16:22 42 32.77
10/15/2026 16:22 100 32.815
10/15/2026 16:22 9 32.75
10/15/2026 16:22 100 32.75
10/15/2026 16:22 27 32.77
10/15/2026 16:22 10 32.78
10/15/2026 16:21 74 32.95
10/15/2026 16:21 93 32.94
10/15/2026 16:21 7 32.94
10/15/2026 16:10 11 33.01
10/15/2026 16:09 6 33.01
10/15/2026 16:09 7 33.01
10/15/2026 16:09 6 33.01
10/15/2026 16:08 17 33.01
10/15/2026 16:08 21 32.80
10/15/2026 16:08 11 32.81
10/15/2026 16:08 34 32.81
10/15/2026 16:08 66 32.81
10/15/2026 16:07 24 33.01
10/15/2026 16:07 1 32.92
10/15/2026 16:07 4 32.88
10/15/2026 16:07 91 32.87
10/15/2026 16:07 9 32.87
10/15/2026 16:07 91 32.86
10/15/2026 16:07 9 32.86
10/15/2026 16:07 91 32.83
10/15/2026 15:57 2 32.50
10/15/2026 15:57 100 32.63
10/15/2026 15:54 100 32.42
10/15/2026 15:49 1 32.41
10/15/2026 15:42 3 32.62
10/15/2026 15:42 7 32.59
10/15/2026 15:42 18 32.59
10/15/2026 15:42 5 32.59
10/15/2026 15:42 238 32.59
10/15/2026 15:42 10 32.61
10/15/2026 15:42 15 32.62
10/15/2026 15:38 93 32.88
10/15/2026 15:35 71 32.60
10/15/2026 15:35 50 32.60
10/15/2026 15:35 29 32.56
10/15/2026 15:31 10 32.475
10/15/2026 15:31 10 32.475
10/15/2026 15:31 25 32.475
10/15/2026 15:31 40 32.475
10/15/2026 15:31 60 32.475
10/15/2026 15:31 40 32.41
10/15/2026 15:30 9 32.31
10/15/2026 15:30 5 32.31
10/15/2026 15:30 30 32.31
10/15/2026 15:30 30 32.30
10/15/2026 15:30 29 32.27
10/15/2026 15:30 644 32.27
10/15/2026 15:30 27 32.26
10/15/2026 15:29 38 32.21
10/15/2026 15:29 2 32.21
10/15/2026 15:29 2 32.21
10/15/2026 15:29 7 32.21
10/15/2026 15:29 1 32.21