Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
20th February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 19th February 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
100 |
$126.1234 |
$126.14 |
$123.30 |
ARCX |
3 |
$125.57 |
$126.14 |
$125.27 |
BATS |
604 |
$125.4821 |
$126.16 |
$125.03 |
CDED |
1 |
$125.27 |
$125.27 |
$125.27 |
EDGX |
675 |
$125.2967 |
$126.08 |
$123.52 |
IEXG |
3,846 |
$125.2433 |
$126.21 |
$123.57 |
INCR |
1,834 |
$125.2044 |
$126.19 |
$123.86 |
KNLI |
978 |
$124.3699 |
$125.92 |
$123.32 |
LEVL |
263 |
$125.2349 |
$125.92 |
$124.75 |
MEMX |
100 |
$123.86 |
$123.86 |
$123.86 |
WFLP |
199 |
$125.4597 |
$126.14 |
$125.27 |
XNAS |
43,897 |
$125.2287 |
$126.28 |
$123.12 |
XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28th April 2026 following its announcement on 18th February 2026 and were effected by CRH’s broker as part of the Program announced on 18th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 670,272,546 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,661,896 of its ordinary shares in treasury, which represents 5.052% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 19th February 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
LEI |
|
549300MIDJNNTH068E74 |
|
ISIN: |
|
IE0001827041 |
|
US Broker name: |
Wells Fargo Securities, LLC |
||
US Broker code (CRD#): |
126292 |
||
Time Zone: |
EST |
||
Currency |
USD |
||
Date of Transactions: |
|
19th February 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$125.2167 |
52,500 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
300 |
123.3225 |
2026-02-19T09:32:23.045000000 NY |
LEVL |
3615:4786:20260219:0 |
100 |
123.52 |
2026-02-19T09:33:05.506000000 NY |
XNYS |
3615:6406:20260219:0 |
100 |
123.52 |
2026-02-19T09:33:05.506000000 NY |
XNYS |
3615:6409:20260219:0 |
100 |
123.7 |
2026-02-19T09:33:27.508000000 NY |
XNYS |
3615:6729:20260219:0 |
76 |
123.7 |
2026-02-19T09:33:27.508000000 NY |
XNYS |
3615:6732:20260219:0 |
24 |
123.7 |
2026-02-19T09:33:27.508000000 NY |
XNYS |
3615:6733:20260219:0 |
100 |
123.8 |
2026-02-19T09:34:09.468000000 NY |
XNYS |
3615:7730:20260219:0 |
100 |
123.8 |
2026-02-19T09:34:09.468000000 NY |
XNYS |
3615:7733:20260219:0 |
200 |
123.58 |
2026-02-19T09:34:32.990000000 NY |
XNYS |
3615:8556:20260219:0 |
100 |
123.59 |
2026-02-19T09:35:04.434000000 NY |
INCR |
3615:9166:20260219:0 |
100 |
123.61 |
2026-02-19T09:35:04.434000000 NY |
INCR |
3615:9169:20260219:0 |
1 |
123.57 |
2026-02-19T09:35:14.066000000 NY |
INCR |
3615:9348:20260219:0 |
75 |
123.57 |
2026-02-19T09:35:14.066000000 NY |
INCR |
3615:9354:20260219:0 |
24 |
123.57 |
2026-02-19T09:35:14.066000000 NY |
INCR |
3615:9356:20260219:0 |
120 |
123.52 |
2026-02-19T09:35:29.113000000 NY |
IEXG |
3615:10080:20260219:0 |
80 |
123.52 |
2026-02-19T09:35:29.113000000 NY |
IEXG |
3615:10083:20260219:0 |
100 |
123.12 |
2026-02-19T09:36:05.997000000 NY |
XNYS |
3615:11212:20260219:0 |
100 |
123.12 |
2026-02-19T09:36:05.997000000 NY |
XNYS |
3615:11215:20260219:0 |
100 |
123.55 |
2026-02-19T09:36:49.471000000 NY |
XNYS |
3615:12377:20260219:0 |
100 |
123.56 |
2026-02-19T09:36:49.471000000 NY |
XNYS |
3615:12380:20260219:0 |
20 |
123.32 |
2026-02-19T09:37:17.347000000 NY |
XNYS |
3615:13048:20260219:0 |
80 |
123.32 |
2026-02-19T09:37:17.347000000 NY |
XNYS |
3615:13051:20260219:0 |
40 |
124.09 |
2026-02-19T09:38:01.626000000 NY |
XNYS |
3615:14584:20260219:0 |
32 |
124.09 |
2026-02-19T09:38:04.944000000 NY |
XNYS |
3615:14681:20260219:0 |
28 |
124.09 |
2026-02-19T09:38:05.210000000 NY |
XNYS |
3615:14700:20260219:0 |
100 |
124.09 |
2026-02-19T09:38:05.210000000 NY |
XNYS |
3615:14701:20260219:0 |
100 |
124.63 |
2026-02-19T09:38:36.036000000 NY |
XNYS |
3615:15489:20260219:0 |
31 |
124.63 |
2026-02-19T09:38:38.572000000 NY |
XNYS |
3615:15529:20260219:0 |
69 |
124.63 |
2026-02-19T09:38:38.572000000 NY |
XNYS |
3615:15530:20260219:0 |
100 |
124.47 |
2026-02-19T09:39:10.757000000 NY |
XNYS |
3615:16936:20260219:0 |
1 |
124.47 |
2026-02-19T09:39:10.757000000 NY |
XNYS |
3615:16939:20260219:0 |
46 |
124.47 |
2026-02-19T09:39:10.757000000 NY |
XNYS |
3615:16940:20260219:0 |
53 |
124.47 |
2026-02-19T09:39:10.758000000 NY |
XNYS |
3615:16941:20260219:0 |
100 |
124.69 |
2026-02-19T09:40:01.565000000 NY |
INCR |
3615:18141:20260219:0 |
100 |
124.82 |
2026-02-19T09:40:14.053000000 NY |
XNYS |
3615:18436:20260219:0 |
89 |
124.89 |
2026-02-19T09:40:55.741000000 NY |
XNYS |
3615:19473:20260219:0 |
1 |
124.89 |
2026-02-19T09:40:55.741000000 NY |
XNYS |
3615:19476:20260219:0 |
10 |
124.89 |
2026-02-19T09:40:55.741000000 NY |
XNYS |
3615:19477:20260219:0 |
100 |
124.85 |
2026-02-19T09:41:15.230000000 NY |
XNYS |
3615:20055:20260219:0 |
100 |
124.85 |
2026-02-19T09:41:15.231000000 NY |
XNYS |
3615:20058:20260219:0 |
100 |
124.82 |
2026-02-19T09:41:44.370000000 NY |
XNYS |
3615:20682:20260219:0 |
7 |
124.44 |
2026-02-19T09:42:09.318000000 NY |
XNYS |
3615:21222:20260219:0 |
11 |
124.44 |
2026-02-19T09:42:09.318000000 NY |
XNYS |
3615:21225:20260219:0 |
82 |
124.44 |
2026-02-19T09:42:09.366000000 NY |
XNYS |
3615:21237:20260219:0 |
100 |
124.21 |
2026-02-19T09:42:42.396000000 NY |
XNYS |
3615:22555:20260219:0 |
100 |
124.32 |
2026-02-19T09:43:00.827000000 NY |
XNYS |
3615:23617:20260219:0 |
1 |
124.32 |
2026-02-19T09:43:00.827000000 NY |
XNYS |
3615:23620:20260219:0 |
20 |
124.32 |
2026-02-19T09:43:00.827000000 NY |
XNYS |
3615:23621:20260219:0 |
79 |
124.32 |
2026-02-19T09:43:00.827000000 NY |
XNYS |
3615:23622:20260219:0 |
100 |
124.42 |
2026-02-19T09:43:28.256000000 NY |
XNYS |
3615:24479:20260219:0 |
100 |
124.22 |
2026-02-19T09:43:47.488000000 NY |
XNYS |
3615:25264:20260219:0 |
100 |
124.43 |
2026-02-19T09:44:25.927000000 NY |
XNYS |
3615:26396:20260219:0 |
25 |
124.41 |
2026-02-19T09:44:45.305000000 NY |
XNYS |
3615:26987:20260219:0 |
75 |
124.41 |
2026-02-19T09:44:50.930000000 NY |
XNYS |
3615:27182:20260219:0 |
100 |
124.44 |
2026-02-19T09:45:14.121000000 NY |
XNYS |
3615:28313:20260219:0 |
100 |
123.86 |
2026-02-19T09:45:48.590000000 NY |
KNLI |
3615:29950:20260219:0 |
100 |
123.86 |
2026-02-19T09:45:48.591000000 NY |
WFLP |
3615:29953:20260219:0 |
100 |
123.92 |
2026-02-19T09:46:30.150000000 NY |
XNYS |
3615:30807:20260219:0 |
1 |
123.92 |
2026-02-19T09:46:30.150000000 NY |
XNYS |
3615:30812:20260219:0 |
5 |
123.92 |
2026-02-19T09:46:30.150000000 NY |
XNYS |
3615:30814:20260219:0 |
94 |
123.92 |
2026-02-19T09:46:30.150000000 NY |
XNYS |
3615:30816:20260219:0 |
100 |
124.32 |
2026-02-19T09:47:12.090000000 NY |
XNYS |
3615:32039:20260219:0 |
1 |
124.32 |
2026-02-19T09:47:12.090000000 NY |
XNYS |
3615:32042:20260219:0 |
99 |
124.61 |
2026-02-19T09:47:26.090000000 NY |
XNYS |
3615:32418:20260219:0 |
100 |
124.56 |
2026-02-19T09:47:33.185000000 NY |
XNYS |
3615:32743:20260219:0 |
76 |
124.56 |
2026-02-19T09:47:33.185000000 NY |
XNYS |
3615:32746:20260219:0 |
24 |
124.56 |
2026-02-19T09:47:33.185000000 NY |
XNYS |
3615:32747:20260219:0 |
46 |
124.81 |
2026-02-19T09:48:15.264000000 NY |
XNYS |
3615:33929:20260219:0 |
1 |
124.81 |
2026-02-19T09:48:15.266000000 NY |
XNYS |
3615:33932:20260219:0 |
1 |
124.81 |
2026-02-19T09:48:15.266000000 NY |
XNYS |
3615:33933:20260219:0 |
52 |
124.81 |
2026-02-19T09:48:15.266000000 NY |
XNYS |
3615:33934:20260219:0 |
100 |
124.73 |
2026-02-19T09:48:51.897000000 NY |
XNYS |
3615:35255:20260219:0 |
100 |
124.585 |
2026-02-19T09:49:17.987000000 NY |
XNYS |
3615:35871:20260219:0 |
100 |
124.74 |
2026-02-19T09:49:52.671000000 NY |
XNYS |
3615:36710:20260219:0 |
54 |
124.645 |
2026-02-19T09:50:00.014000000 NY |
LEVL |
3615:36869:20260219:0 |
46 |
124.75 |
2026-02-19T09:50:14.055000000 NY |
MEMX |
3615:37321:20260219:0 |
100 |
125.33 |
2026-02-19T09:50:59.792000000 NY |
XNYS |
3615:38294:20260219:0 |
100 |
125.38 |
2026-02-19T09:51:21.493000000 NY |
XNYS |
3615:38973:20260219:0 |
1 |
125.38 |
2026-02-19T09:51:21.493000000 NY |
XNYS |
3615:38976:20260219:0 |
99 |
125.38 |
2026-02-19T09:51:21.493000000 NY |
XNYS |
3615:38977:20260219:0 |
1 |
125.3 |
2026-02-19T09:51:57.142000000 NY |
XNYS |
3615:40141:20260219:0 |
99 |
125.3 |
2026-02-19T09:51:57.192000000 NY |
XNYS |
3615:40144:20260219:0 |
100 |
125.48 |
2026-02-19T09:52:25.740000000 NY |
XNYS |
3615:40974:20260219:0 |
200 |
125.56 |
2026-02-19T09:52:57.561000000 NY |
XNYS |
3615:41984:20260219:0 |
100 |
125.37 |
2026-02-19T09:53:25.663000000 NY |
XNYS |
3615:43145:20260219:0 |
100 |
125.45 |
2026-02-19T09:54:04.269000000 NY |
XNYS |
3615:44486:20260219:0 |
100 |
125.64 |
2026-02-19T09:54:37.395000000 NY |
XNYS |
3615:45777:20260219:0 |
68 |
125.6 |
2026-02-19T09:55:11.735000000 NY |
XNAS |
3615:47070:20260219:0 |
32 |
125.6 |
2026-02-19T09:55:11.735000000 NY |
XNAS |
3615:47073:20260219:0 |
100 |
125.6 |
2026-02-19T09:55:14.061000000 NY |
XNYS |
3615:47129:20260219:0 |
46 |
125.55 |
2026-02-19T09:55:38.530000000 NY |
XNYS |
3615:47915:20260219:0 |
1 |
125.55 |
2026-02-19T09:55:38.530000000 NY |
XNYS |
3615:47918:20260219:0 |
20 |
125.55 |
2026-02-19T09:55:38.530000000 NY |
XNYS |
3615:47919:20260219:0 |
33 |
125.55 |
2026-02-19T09:55:38.530000000 NY |
XNYS |
3615:47920:20260219:0 |
100 |
125.71 |
2026-02-19T09:56:13.193000000 NY |
XNYS |
3615:48787:20260219:0 |
100 |
125.63 |
2026-02-19T09:56:28.599000000 NY |
INCR |
3615:49216:20260219:0 |
100 |
125.49 |
2026-02-19T09:56:53.855000000 NY |
XNYS |
3615:49676:20260219:0 |
82 |
125.54 |
2026-02-19T09:57:31.536000000 NY |
XNYS |
3615:50576:20260219:0 |
18 |
125.54 |
2026-02-19T09:57:31.536000000 NY |
XNYS |
3615:50579:20260219:0 |
100 |
125.68 |
2026-02-19T09:57:43.300000000 NY |
XNYS |
3615:50958:20260219:0 |
100 |
125.6 |
2026-02-19T09:58:07.989000000 NY |
KNLI |
3615:51394:20260219:0 |
100 |
125.6 |
2026-02-19T09:58:33.267000000 NY |
XNYS |
3615:51764:20260219:0 |
100 |
125.72 |
2026-02-19T09:59:16.528000000 NY |
XNYS |
3615:53119:20260219:0 |
100 |
125.72 |
2026-02-19T09:59:16.528000000 NY |
XNYS |
3615:53122:20260219:0 |
100 |
125.65 |
2026-02-19T09:59:49.327000000 NY |
XNYS |
3615:53848:20260219:0 |
100 |
125.515 |
2026-02-19T10:00:39.979000000 NY |
XNYS |
3615:55523:20260219:0 |
100 |
125.52 |
2026-02-19T10:01:02.971000000 NY |
XNYS |
3615:55831:20260219:0 |
100 |
125.67 |
2026-02-19T10:01:27.649000000 NY |
INCR |
3615:56176:20260219:0 |
100 |
125.74 |
2026-02-19T10:02:07.492000000 NY |
XNYS |
3615:57014:20260219:0 |
3 |
125.57 |
2026-02-19T10:02:11.324000000 NY |
XNYS |
3615:57058:20260219:0 |
97 |
125.57 |
2026-02-19T10:02:11.324000000 NY |
XNYS |
3615:57061:20260219:0 |
100 |
125.38 |
2026-02-19T10:02:32.808000000 NY |
LEVL |
3615:57693:20260219:0 |
100 |
125.23 |
2026-02-19T10:03:04.453000000 NY |
XNYS |
3615:58328:20260219:0 |
20 |
125.38 |
2026-02-19T10:03:35.145000000 NY |
INCR |
3615:58952:20260219:0 |
80 |
125.38 |
2026-02-19T10:03:35.149000000 NY |
KNLI |
3615:58956:20260219:0 |
100 |
125.34 |
2026-02-19T10:03:56.691000000 NY |
XNYS |
3615:59327:20260219:0 |
100 |
125.24 |
2026-02-19T10:04:31.802000000 NY |
XNYS |
3615:59946:20260219:0 |
100 |
125.07 |
2026-02-19T10:04:43.324000000 NY |
XNYS |
3615:60176:20260219:0 |
100 |
124.87 |
2026-02-19T10:05:14.061000000 NY |
XNYS |
3615:61177:20260219:0 |
100 |
124.74 |
2026-02-19T10:05:42.903000000 NY |
XNYS |
3615:61645:20260219:0 |
100 |
124.62 |
2026-02-19T10:06:13.924000000 NY |
XNYS |
3615:62193:20260219:0 |
36 |
124.47 |
2026-02-19T10:06:37.049000000 NY |
XNYS |
3615:62439:20260219:0 |
58 |
124.47 |
2026-02-19T10:06:37.049000000 NY |
XNYS |
3615:62442:20260219:0 |
6 |
124.47 |
2026-02-19T10:06:37.049000000 NY |
XNYS |
3615:62443:20260219:0 |
95 |
124.15 |
2026-02-19T10:07:08.350000000 NY |
XNYS |
3615:62969:20260219:0 |
5 |
124.15 |
2026-02-19T10:07:08.350000000 NY |
XNYS |
3615:62972:20260219:0 |
100 |
124.45 |
2026-02-19T10:07:43.202000000 NY |
XNYS |
3615:63756:20260219:0 |
100 |
124.45 |
2026-02-19T10:07:43.202000000 NY |
XNYS |
3615:63759:20260219:0 |
100 |
124.29 |
2026-02-19T10:08:14.146000000 NY |
XNYS |
3615:64757:20260219:0 |
20 |
124.33 |
2026-02-19T10:08:43.340000000 NY |
XNYS |
3615:65778:20260219:0 |
80 |
124.36 |
2026-02-19T10:08:43.340000000 NY |
XNYS |
3615:65781:20260219:0 |
100 |
124.29 |
2026-02-19T10:09:09.075000000 NY |
XNYS |
3615:66912:20260219:0 |
16 |
124.135 |
2026-02-19T10:09:34.386000000 NY |
LEVL |
3615:67363:20260219:0 |
84 |
124.13 |
2026-02-19T10:09:43.590000000 NY |
KNLI |
3615:67604:20260219:0 |
100 |
124.23 |
2026-02-19T10:10:14.063000000 NY |
XNYS |
3615:68263:20260219:0 |
3 |
124.23 |
2026-02-19T10:10:55.421000000 NY |
XNYS |
3615:68963:20260219:0 |
43 |
124.23 |
2026-02-19T10:10:55.421000000 NY |
XNYS |
3615:68966:20260219:0 |
54 |
124.23 |
2026-02-19T10:10:55.421000000 NY |
XNYS |
3615:68967:20260219:0 |
100 |
124.11 |
2026-02-19T10:11:22.359000000 NY |
XNYS |
3615:69439:20260219:0 |
100 |
124.11 |
2026-02-19T10:11:22.359000000 NY |
XNYS |
3615:69442:20260219:0 |
100 |
124.16 |
2026-02-19T10:11:57.052000000 NY |
XNYS |
3615:70169:20260219:0 |
28 |
124.15 |
2026-02-19T10:12:18.770000000 NY |
LEVL |
3615:70493:20260219:0 |
100 |
124.26 |
2026-02-19T10:12:30.809000000 NY |
INCR |
3615:70931:20260219:0 |
100 |
124.39 |
2026-02-19T10:13:10.584000000 NY |
XNYS |
3615:71988:20260219:0 |
100 |
124.32 |
2026-02-19T10:13:39.480000000 NY |
XNYS |
3615:72458:20260219:0 |
9 |
124.38 |
2026-02-19T10:14:11.565000000 NY |
INCR |
3615:72939:20260219:0 |
11 |
124.38 |
2026-02-19T10:14:11.565000000 NY |
INCR |
3615:72942:20260219:0 |
80 |
124.38 |
2026-02-19T10:14:11.565000000 NY |
INCR |
3615:72943:20260219:0 |
40 |
124.24 |
2026-02-19T10:14:44.519000000 NY |
XNYS |
3615:73474:20260219:0 |
60 |
124.24 |
2026-02-19T10:14:44.519000000 NY |
XNYS |
3615:73477:20260219:0 |
20 |
124.49 |
2026-02-19T10:15:56.021000000 NY |
XNYS |
3615:74957:20260219:0 |
80 |
124.52 |
2026-02-19T10:15:56.021000000 NY |
XNYS |
3615:74960:20260219:0 |
100 |
124.5 |
2026-02-19T10:16:08.359000000 NY |
INCR |
3615:75298:20260219:0 |
100 |
124.42 |
2026-02-19T10:17:01.212000000 NY |
XNYS |
3615:76316:20260219:0 |
100 |
124.3 |
2026-02-19T10:17:30.119000000 NY |
XNYS |
3615:77246:20260219:0 |
100 |
124.42 |
2026-02-19T10:18:03.495000000 NY |
XNYS |
3615:78246:20260219:0 |
100 |
124.3 |
2026-02-19T10:18:21.735000000 NY |
XNYS |
3615:78655:20260219:0 |
100 |
124.36 |
2026-02-19T10:18:50.523000000 NY |
XNYS |
3615:79257:20260219:0 |
64 |
124.22 |
2026-02-19T10:19:18.811000000 NY |
XNYS |
3615:79979:20260219:0 |
1 |
124.22 |
2026-02-19T10:19:18.811000000 NY |
XNYS |
3615:79982:20260219:0 |
35 |
124.22 |
2026-02-19T10:19:18.811000000 NY |
XNYS |
3615:79983:20260219:0 |
20 |
124.51 |
2026-02-19T10:19:44.826000000 NY |
XNYS |
3615:80339:20260219:0 |
80 |
124.52 |
2026-02-19T10:19:44.826000000 NY |
XNYS |
3615:80342:20260219:0 |
100 |
124.4 |
2026-02-19T10:20:04.972000000 NY |
XNYS |
3615:80700:20260219:0 |
100 |
124.39 |
2026-02-19T10:20:14.016000000 NY |
XNYS |
3615:80858:20260219:0 |
100 |
124.38 |
2026-02-19T10:20:49.484000000 NY |
XNYS |
3615:81939:20260219:0 |
100 |
124.35 |
2026-02-19T10:21:27.758000000 NY |
XNYS |
3615:82619:20260219:0 |
100 |
124.31 |
2026-02-19T10:21:57.008000000 NY |
XNYS |
3615:83091:20260219:0 |
100 |
124.5 |
2026-02-19T10:22:56.637000000 NY |
XNYS |
3615:84730:20260219:0 |
100 |
124.5 |
2026-02-19T10:22:56.637000000 NY |
XNYS |
3615:84733:20260219:0 |
71 |
124.41 |
2026-02-19T10:23:06.799000000 NY |
XNYS |
3615:85549:20260219:0 |
29 |
124.41 |
2026-02-19T10:23:06.799000000 NY |
XNYS |
3615:85552:20260219:0 |
100 |
124.45 |
2026-02-19T10:24:01.001000000 NY |
XNYS |
3615:86695:20260219:0 |
40 |
124.49 |
2026-02-19T10:24:25.653000000 NY |
INCR |
3615:87251:20260219:0 |
60 |
124.49 |
2026-02-19T10:24:25.653000000 NY |
INCR |
3615:87254:20260219:0 |
100 |
124.54 |
2026-02-19T10:25:01.982000000 NY |
XNYS |
3615:88180:20260219:0 |
100 |
124.58 |
2026-02-19T10:25:14.011000000 NY |
XNYS |
3615:88418:20260219:0 |
100 |
124.55 |
2026-02-19T10:25:39.279000000 NY |
LEVL |
3615:88768:20260219:0 |
100 |
124.26 |
2026-02-19T10:26:21.239000000 NY |
XNYS |
3615:89557:20260219:0 |
100 |
124.39 |
2026-02-19T10:26:52.752000000 NY |
XNYS |
3615:90225:20260219:0 |
100 |
124.47 |
2026-02-19T10:27:13.144000000 NY |
LEVL |
3615:90580:20260219:0 |
20 |
124.36 |
2026-02-19T10:27:58.723000000 NY |
XNYS |
3615:91890:20260219:0 |
80 |
124.37 |
2026-02-19T10:27:58.723000000 NY |
XNYS |
3615:91893:20260219:0 |
100 |
124.12 |
2026-02-19T10:28:19.947000000 NY |
LEVL |
3615:92648:20260219:0 |
60 |
124.75 |
2026-02-19T10:29:05.048000000 NY |
XNYS |
3615:93608:20260219:0 |
40 |
124.75 |
2026-02-19T10:29:05.048000000 NY |
XNYS |
3615:93611:20260219:0 |
100 |
124.63 |
2026-02-19T10:29:38.425000000 NY |
XNYS |
3615:94246:20260219:0 |
100 |
124.69 |
2026-02-19T10:30:09.782000000 NY |
XNYS |
3615:95149:20260219:0 |
100 |
124.66 |
2026-02-19T10:30:21.018000000 NY |
XNYS |
3615:95254:20260219:0 |
100 |
124.68 |
2026-02-19T10:30:46.706000000 NY |
KNLI |
3615:95875:20260219:0 |
20 |
124.95 |
2026-02-19T10:31:23.461000000 NY |
INCR |
3615:96604:20260219:0 |
60 |
124.96 |
2026-02-19T10:31:23.461000000 NY |
INCR |
3615:96607:20260219:0 |
1 |
124.96 |
2026-02-19T10:31:23.461000000 NY |
INCR |
3615:96608:20260219:0 |
19 |
124.96 |
2026-02-19T10:31:23.469000000 NY |
KNLI |
3615:96611:20260219:0 |
100 |
125.06 |
2026-02-19T10:32:02.067000000 NY |
XNYS |
3615:97179:20260219:0 |
17 |
125.18 |
2026-02-19T10:32:27.031000000 NY |
XNYS |
3615:97834:20260219:0 |
1 |
125.18 |
2026-02-19T10:32:27.031000000 NY |
XNYS |
3615:97837:20260219:0 |
82 |
125.18 |
2026-02-19T10:32:27.031000000 NY |
XNYS |
3615:97838:20260219:0 |
100 |
125.09 |
2026-02-19T10:33:11.280000000 NY |
XNYS |
3615:98689:20260219:0 |
100 |
125.23 |
2026-02-19T10:33:36.871000000 NY |
XNYS |
3615:99263:20260219:0 |
100 |
125.23 |
2026-02-19T10:34:17.728000000 NY |
XNYS |
3615:100114:20260219:0 |
100 |
125.18 |
2026-02-19T10:34:47.482000000 NY |
KNLI |
3615:100841:20260219:0 |
85 |
125.22 |
2026-02-19T10:35:39.050000000 NY |
XNYS |
3615:101834:20260219:0 |
1 |
125.22 |
2026-02-19T10:35:39.050000000 NY |
XNYS |
3615:101837:20260219:0 |
13 |
125.22 |
2026-02-19T10:35:39.051000000 NY |
XNYS |
3615:101838:20260219:0 |
1 |
125.22 |
2026-02-19T10:35:39.074000000 NY |
XNYS |
3615:101839:20260219:0 |
100 |
125.3 |
2026-02-19T10:36:10.222000000 NY |
XNYS |
3615:102586:20260219:0 |
100 |
125.26 |
2026-02-19T10:37:00.343000000 NY |
XNYS |
3615:103338:20260219:0 |
100 |
125.33 |
2026-02-19T10:37:13.698000000 NY |
XNYS |
3615:103604:20260219:0 |
20 |
125.42 |
2026-02-19T10:37:44.633000000 NY |
XNYS |
3615:104309:20260219:0 |
80 |
125.43 |
2026-02-19T10:37:44.633000000 NY |
XNYS |
3615:104312:20260219:0 |
20 |
125.46 |
2026-02-19T10:38:02.073000000 NY |
INCR |
3615:104740:20260219:0 |
80 |
125.48 |
2026-02-19T10:38:02.077000000 NY |
KNLI |
3615:104744:20260219:0 |
1 |
125.59 |
2026-02-19T10:38:50.306000000 NY |
INCR |
3615:105950:20260219:0 |
99 |
125.59 |
2026-02-19T10:38:50.349000000 NY |
KNLI |
3615:105956:20260219:0 |
1 |
125.77 |
2026-02-19T10:39:13.909000000 NY |
INCR |
3615:106466:20260219:0 |
99 |
125.77 |
2026-02-19T10:39:13.912000000 NY |
KNLI |
3615:106470:20260219:0 |
100 |
126.05 |
2026-02-19T10:40:03.354000000 NY |
XNYS |
3615:107370:20260219:0 |
78 |
125.93 |
2026-02-19T10:40:49.763000000 NY |
XNYS |
3615:108054:20260219:0 |
22 |
125.93 |
2026-02-19T10:40:49.763000000 NY |
XNYS |
3615:108057:20260219:0 |
100 |
126.16 |
2026-02-19T10:41:42.434000000 NY |
XNYS |
3615:109089:20260219:0 |
100 |
126.28 |
2026-02-19T10:41:53.409000000 NY |
XNYS |
3615:109275:20260219:0 |
1 |
126.19 |
2026-02-19T10:42:26.744000000 NY |
INCR |
3615:110029:20260219:0 |
75 |
126.19 |
2026-02-19T10:42:26.744000000 NY |
INCR |
3615:110032:20260219:0 |
24 |
126.19 |
2026-02-19T10:42:26.748000000 NY |
KNLI |
3615:110034:20260219:0 |
100 |
125.96 |
2026-02-19T10:42:59.198000000 NY |
INCR |
3615:110858:20260219:0 |
100 |
125.84 |
2026-02-19T10:43:27.719000000 NY |
XNYS |
3615:111577:20260219:0 |
100 |
125.67 |
2026-02-19T10:44:05.749000000 NY |
XNYS |
3615:112484:20260219:0 |
100 |
125.75 |
2026-02-19T10:44:39.302000000 NY |
KNLI |
3615:113284:20260219:0 |
100 |
125.76 |
2026-02-19T10:45:10.713000000 NY |
XNYS |
3615:113971:20260219:0 |
98 |
125.77 |
2026-02-19T10:45:45.119000000 NY |
XNYS |
3615:115086:20260219:0 |
1 |
125.77 |
2026-02-19T10:45:45.119000000 NY |
XNYS |
3615:115089:20260219:0 |
1 |
125.77 |
2026-02-19T10:45:45.119000000 NY |
XNYS |
3615:115090:20260219:0 |
100 |
125.73 |
2026-02-19T10:46:11.509000000 NY |
XNYS |
3615:116004:20260219:0 |
100 |
125.72 |
2026-02-19T10:46:48.919000000 NY |
XNYS |
3615:116998:20260219:0 |
75 |
125.77 |
2026-02-19T10:47:27.900000000 NY |
INCR |
3615:117790:20260219:0 |
25 |
125.77 |
2026-02-19T10:47:27.900000000 NY |
INCR |
3615:117793:20260219:0 |
73 |
125.76 |
2026-02-19T10:48:05.019000000 NY |
XNYS |
3615:118847:20260219:0 |
26 |
125.76 |
2026-02-19T10:48:05.019000000 NY |
XNYS |
3615:118850:20260219:0 |
1 |
125.76 |
2026-02-19T10:48:05.019000000 NY |
XNYS |
3615:118851:20260219:0 |
100 |
125.7 |
2026-02-19T10:48:27.914000000 NY |
XNYS |
3615:119289:20260219:0 |
100 |
125.62 |
2026-02-19T10:48:56.321000000 NY |
XNYS |
3615:120206:20260219:0 |
100 |
125.65 |
2026-02-19T10:49:32.741000000 NY |
XNYS |
3615:120924:20260219:0 |
39 |
125.64 |
2026-02-19T10:50:43.490000000 NY |
XNYS |
3615:122279:20260219:0 |
61 |
125.64 |
2026-02-19T10:50:43.490000000 NY |
XNYS |
3615:122282:20260219:0 |
100 |
125.52 |
2026-02-19T10:51:10.967000000 NY |
INCR |
3615:122906:20260219:0 |
100 |
125.46 |
2026-02-19T10:51:37.573000000 NY |
XNYS |
3615:123349:20260219:0 |
100 |
125.56 |
2026-02-19T10:52:08.799000000 NY |
XNYS |
3615:123975:20260219:0 |
90 |
125.56 |
2026-02-19T10:52:47.663000000 NY |
XNYS |
3615:125132:20260219:0 |
10 |
125.56 |
2026-02-19T10:52:47.663000000 NY |
XNYS |
3615:125135:20260219:0 |
100 |
125.58 |
2026-02-19T10:53:08.613000000 NY |
XNYS |
3615:125713:20260219:0 |
98 |
125.39 |
2026-02-19T10:54:05.312000000 NY |
XNYS |
3615:126818:20260219:0 |
1 |
125.39 |
2026-02-19T10:54:05.312000000 NY |
XNYS |
3615:126821:20260219:0 |
1 |
125.39 |
2026-02-19T10:54:05.312000000 NY |
XNYS |
3615:126822:20260219:0 |
36 |
125.44 |
2026-02-19T10:55:00.043000000 NY |
XNYS |
3615:127869:20260219:0 |
64 |
125.44 |
2026-02-19T10:55:00.043000000 NY |
XNYS |
3615:127872:20260219:0 |
100 |
125.71 |
2026-02-19T10:55:41.279000000 NY |
XNYS |
3615:128688:20260219:0 |
38 |
125.62 |
2026-02-19T10:56:24.900000000 NY |
XNYS |
3615:129524:20260219:0 |
23 |
125.62 |
2026-02-19T10:56:25.508000000 NY |
XNYS |
3615:129550:20260219:0 |
39 |
125.62 |
2026-02-19T10:56:25.508000000 NY |
XNYS |
3615:129551:20260219:0 |
99 |
125.64 |
2026-02-19T10:56:46.203000000 NY |
XNYS |
3615:130107:20260219:0 |
1 |
125.64 |
2026-02-19T10:56:46.203000000 NY |
XNYS |
3615:130110:20260219:0 |
100 |
125.6 |
2026-02-19T10:57:00.378000000 NY |
XNYS |
3615:130768:20260219:0 |
100 |
125.41 |
2026-02-19T10:57:28.387000000 NY |
XNYS |
3615:131420:20260219:0 |
20 |
125.46 |
2026-02-19T10:58:03.001000000 NY |
XNYS |
3615:132265:20260219:0 |
80 |
125.47 |
2026-02-19T10:58:03.001000000 NY |
XNYS |
3615:132268:20260219:0 |
100 |
125.5 |
2026-02-19T10:58:30.625000000 NY |
XNYS |
3615:132945:20260219:0 |
48 |
125.32 |
2026-02-19T10:59:29.584000000 NY |
XNYS |
3615:134981:20260219:0 |
52 |
125.32 |
2026-02-19T10:59:29.584000000 NY |
XNYS |
3615:134984:20260219:0 |
20 |
125.25 |
2026-02-19T10:59:53.510000000 NY |
INCR |
3615:135345:20260219:0 |
80 |
125.26 |
2026-02-19T10:59:53.510000000 NY |
INCR |
3615:135348:20260219:0 |
100 |
125.15 |
2026-02-19T11:01:00.699000000 NY |
XNYS |
3615:136792:20260219:0 |
7 |
125.14 |
2026-02-19T11:01:25.454000000 NY |
XNYS |
3615:137399:20260219:0 |
49 |
125.14 |
2026-02-19T11:01:25.454000000 NY |
XNYS |
3615:137402:20260219:0 |
44 |
125.14 |
2026-02-19T11:01:25.454000000 NY |
XNYS |
3615:137403:20260219:0 |
100 |
125.305 |
2026-02-19T11:01:49.716000000 NY |
XNYS |
3615:138084:20260219:0 |
38 |
125.44 |
2026-02-19T11:02:39.837000000 NY |
XNYS |
3615:139446:20260219:0 |
62 |
125.44 |
2026-02-19T11:02:39.837000000 NY |
XNYS |
3615:139449:20260219:0 |
1 |
125.45 |
2026-02-19T11:03:04.178000000 NY |
XNYS |
3615:140197:20260219:0 |
99 |
125.45 |
2026-02-19T11:03:04.178000000 NY |
XNYS |
3615:140200:20260219:0 |
100 |
125.49 |
2026-02-19T11:03:26.678000000 NY |
XNYS |
3615:140749:20260219:0 |
100 |
125.36 |
2026-02-19T11:04:37.814000000 NY |
KNLI |
3615:142258:20260219:0 |
73 |
125.44 |
2026-02-19T11:05:10.263000000 NY |
XNYS |
3615:143073:20260219:0 |
27 |
125.44 |
2026-02-19T11:05:10.263000000 NY |
XNYS |
3615:143076:20260219:0 |
100 |
125.46 |
2026-02-19T11:05:51.144000000 NY |
XNYS |
3615:144431:20260219:0 |
99 |
125.43 |
2026-02-19T11:06:09.371000000 NY |
XNYS |
3615:145046:20260219:0 |
1 |
125.43 |
2026-02-19T11:06:09.371000000 NY |
XNYS |
3615:145049:20260219:0 |
100 |
125.29 |
2026-02-19T11:06:34.829000000 NY |
LEVL |
3615:145797:20260219:0 |
100 |
125.2 |
2026-02-19T11:07:13.963000000 NY |
XNYS |
3615:146709:20260219:0 |
100 |
125.17 |
2026-02-19T11:07:43.905000000 NY |
XNYS |
3615:147861:20260219:0 |
100 |
125.17 |
2026-02-19T11:08:12.688000000 NY |
XNYS |
3615:148658:20260219:0 |
100 |
125.07 |
2026-02-19T11:09:20.521000000 NY |
XNYS |
3615:150654:20260219:0 |
95 |
125.13 |
2026-02-19T11:09:43.071000000 NY |
XNYS |
3615:151328:20260219:0 |
5 |
125.13 |
2026-02-19T11:09:43.071000000 NY |
XNYS |
3615:151331:20260219:0 |
100 |
125.06 |
2026-02-19T11:11:34.284000000 NY |
XNYS |
3615:153975:20260219:0 |
100 |
125.14 |
2026-02-19T11:12:03.017000000 NY |
XNYS |
3615:154554:20260219:0 |
51 |
125.14 |
2026-02-19T11:12:29.251000000 NY |
XNYS |
3615:155520:20260219:0 |
49 |
125.14 |
2026-02-19T11:12:29.251000000 NY |
XNYS |
3615:155523:20260219:0 |
100 |
125.03 |
2026-02-19T11:13:17.810000000 NY |
XNYS |
3615:157576:20260219:0 |
99 |
125.06 |
2026-02-19T11:14:23.646000000 NY |
XNYS |
3615:159105:20260219:0 |
1 |
125.07 |
2026-02-19T11:14:23.646000000 NY |
XNYS |
3615:159108:20260219:0 |
100 |
125.06 |
2026-02-19T11:14:44.359000000 NY |
XNYS |
3615:159625:20260219:0 |
100 |
125.06 |
2026-02-19T11:15:10.544000000 NY |
XNYS |
3615:160535:20260219:0 |
100 |
125.12 |
2026-02-19T11:16:21.746000000 NY |
INCR |
3615:162012:20260219:0 |
100 |
125.2 |
2026-02-19T11:16:26.087000000 NY |
XNYS |
3615:162097:20260219:0 |
100 |
125.17 |
2026-02-19T11:16:48.703000000 NY |
KNLI |
3615:162445:20260219:0 |
100 |
125.2 |
2026-02-19T11:17:37.467000000 NY |
XNYS |
3615:163575:20260219:0 |
100 |
125.28 |
2026-02-19T11:18:02.478000000 NY |
KNLI |
3615:164249:20260219:0 |
100 |
125.37 |
2026-02-19T11:18:26.027000000 NY |
KNLI |
3615:164804:20260219:0 |
100 |
125.39 |
2026-02-19T11:19:39.332000000 NY |
XNYS |
3615:166738:20260219:0 |
100 |
125.34 |
2026-02-19T11:19:57.863000000 NY |
XNYS |
3615:167195:20260219:0 |
100 |
125.27 |
2026-02-19T11:20:48.927000000 NY |
XNYS |
3615:168551:20260219:0 |
100 |
125.21 |
2026-02-19T11:21:59.797000000 NY |
XNYS |
3615:170243:20260219:0 |
20 |
125.26 |
2026-02-19T11:22:29.233000000 NY |
XNYS |
3615:170928:20260219:0 |
80 |
125.27 |
2026-02-19T11:22:29.233000000 NY |
XNYS |
3615:170931:20260219:0 |
100 |
125.32 |
2026-02-19T11:23:11.493000000 NY |
KNLI |
3615:172128:20260219:0 |
100 |
125.28 |
2026-02-19T11:23:29.541000000 NY |
XNYS |
3615:172551:20260219:0 |
97 |
125.3 |
2026-02-19T11:24:20.309000000 NY |
MEMX |
3615:173780:20260219:0 |
1 |
125.3 |
2026-02-19T11:24:21.428000000 NY |
BATS |
3615:173787:20260219:0 |
1 |
125.3 |
2026-02-19T11:24:21.429000000 NY |
XNAS |
3615:173789:20260219:0 |
1 |
125.3 |
2026-02-19T11:24:21.429000000 NY |
ARCX |
3615:173791:20260219:0 |
100 |
125.28 |
2026-02-19T11:24:47.038000000 NY |
XNYS |
3615:174249:20260219:0 |
100 |
125.18 |
2026-02-19T11:25:48.287000000 NY |
XNYS |
3615:175766:20260219:0 |
100 |
125.13 |
2026-02-19T11:26:09.450000000 NY |
XNYS |
3615:176453:20260219:0 |
100 |
125.22 |
2026-02-19T11:27:51.262000000 NY |
XNYS |
3615:179798:20260219:0 |
100 |
125.22 |
2026-02-19T11:27:51.262000000 NY |
XNYS |
3615:179801:20260219:0 |
100 |
125.19 |
2026-02-19T11:28:19.957000000 NY |
XNYS |
3615:180996:20260219:0 |
100 |
124.99 |
2026-02-19T11:28:50.096000000 NY |
XNYS |
3615:182350:20260219:0 |
17 |
124.94 |
2026-02-19T11:29:53.866000000 NY |
INCR |
3615:184508:20260219:0 |
83 |
124.95 |
2026-02-19T11:29:53.866000000 NY |
INCR |
3615:184511:20260219:0 |
100 |
125.13 |
2026-02-19T11:31:39.064000000 NY |
XNYS |
3615:187093:20260219:0 |
100 |
125.11 |
2026-02-19T11:32:02.581000000 NY |
XNYS |
3615:187616:20260219:0 |
100 |
125.09 |
2026-02-19T11:32:28.368000000 NY |
XNYS |
3615:188315:20260219:0 |
100 |
125.08 |
2026-02-19T11:32:54.687000000 NY |
XNYS |
3615:189275:20260219:0 |
100 |
125.1 |
2026-02-19T11:34:17.529000000 NY |
XNYS |
3615:192487:20260219:0 |
100 |
125.1 |
2026-02-19T11:34:43.597000000 NY |
XNYS |
3615:193081:20260219:0 |
100 |
125.21 |
2026-02-19T11:35:10.691000000 NY |
XNYS |
3615:193713:20260219:0 |
100 |
125.11 |
2026-02-19T11:35:51.812000000 NY |
XNYS |
3615:194568:20260219:0 |
100 |
125.04 |
2026-02-19T11:36:19.452000000 NY |
XNYS |
3615:195048:20260219:0 |
100 |
125.01 |
2026-02-19T11:37:28.214000000 NY |
XNYS |
3615:196342:20260219:0 |
100 |
125.03 |
2026-02-19T11:37:55.255000000 NY |
CDED |
3615:197052:20260219:0 |
60 |
124.89 |
2026-02-19T11:38:31.529000000 NY |
XNYS |
3615:197788:20260219:0 |
40 |
124.89 |
2026-02-19T11:38:31.529000000 NY |
XNYS |
3615:197791:20260219:0 |
100 |
124.92 |
2026-02-19T11:39:39.787000000 NY |
XNYS |
3615:199222:20260219:0 |
100 |
124.95 |
2026-02-19T11:40:00.656000000 NY |
XNYS |
3615:199548:20260219:0 |
22 |
124.93 |
2026-02-19T11:40:55.821000000 NY |
XNYS |
3615:200444:20260219:0 |
78 |
124.93 |
2026-02-19T11:40:55.821000000 NY |
XNYS |
3615:200447:20260219:0 |
100 |
124.88 |
2026-02-19T11:41:56.562000000 NY |
XNYS |
3615:202004:20260219:0 |
27 |
124.99 |
2026-02-19T11:42:29.724000000 NY |
XNYS |
3615:202661:20260219:0 |
73 |
125 |
2026-02-19T11:42:29.724000000 NY |
XNYS |
3615:202664:20260219:0 |
84 |
124.99 |
2026-02-19T11:43:26.343000000 NY |
XNYS |
3615:205355:20260219:0 |
16 |
124.99 |
2026-02-19T11:43:26.343000000 NY |
XNYS |
3615:205358:20260219:0 |
100 |
125.01 |
2026-02-19T11:43:38.135000000 NY |
XNYS |
3615:205840:20260219:0 |
100 |
125.02 |
2026-02-19T11:44:12.163000000 NY |
XNYS |
3615:206699:20260219:0 |
87 |
124.97 |
2026-02-19T11:44:45.147000000 NY |
XNYS |
3615:207752:20260219:0 |
13 |
124.97 |
2026-02-19T11:44:45.147000000 NY |
XNYS |
3615:207755:20260219:0 |
100 |
124.84 |
2026-02-19T11:46:25.955000000 NY |
XNYS |
3615:209955:20260219:0 |
7 |
124.77 |
2026-02-19T11:46:55.557000000 NY |
XNYS |
3615:210545:20260219:0 |
93 |
124.77 |
2026-02-19T11:46:55.557000000 NY |
XNYS |
3615:210548:20260219:0 |
100 |
124.71 |
2026-02-19T11:47:43.832000000 NY |
XNYS |
3615:211567:20260219:0 |
100 |
124.92 |
2026-02-19T11:48:14.847000000 NY |
XNYS |
3615:212156:20260219:0 |
60 |
124.77 |
2026-02-19T11:49:26.457000000 NY |
XNYS |
3615:213570:20260219:0 |
40 |
124.78 |
2026-02-19T11:49:26.457000000 NY |
XNYS |
3615:213573:20260219:0 |
20 |
124.7 |
2026-02-19T11:50:03.153000000 NY |
XNYS |
3615:214420:20260219:0 |
80 |
124.7 |
2026-02-19T11:50:03.153000000 NY |
XNYS |
3615:214423:20260219:0 |
100 |
124.66 |
2026-02-19T11:52:33.255000000 NY |
XNYS |
3615:217463:20260219:0 |
100 |
124.74 |
2026-02-19T11:53:11.255000000 NY |
XNYS |
3615:218226:20260219:0 |
20 |
124.85 |
2026-02-19T11:53:36.404000000 NY |
XNYS |
3615:218767:20260219:0 |
80 |
124.85 |
2026-02-19T11:53:36.404000000 NY |
XNYS |
3615:218770:20260219:0 |
1 |
124.85 |
2026-02-19T11:54:06.591000000 NY |
XNYS |
3615:219363:20260219:0 |
99 |
124.85 |
2026-02-19T11:54:06.591000000 NY |
XNYS |
3615:219366:20260219:0 |
100 |
125.18 |
2026-02-19T11:54:42.615000000 NY |
XNYS |
3615:220281:20260219:0 |
20 |
125.14 |
2026-02-19T11:55:02.736000000 NY |
XNYS |
3615:220615:20260219:0 |
80 |
125.14 |
2026-02-19T11:55:02.736000000 NY |
XNYS |
3615:220618:20260219:0 |
2 |
125 |
2026-02-19T11:56:13.245000000 NY |
XNYS |
3615:222051:20260219:0 |
98 |
125 |
2026-02-19T11:56:13.245000000 NY |
XNYS |
3615:222054:20260219:0 |
100 |
124.83 |
2026-02-19T11:56:37.417000000 NY |
XNYS |
3615:222522:20260219:0 |
100 |
124.92 |
2026-02-19T11:57:48.183000000 NY |
XNYS |
3615:224296:20260219:0 |
100 |
124.87 |
2026-02-19T11:57:56.504000000 NY |
XNYS |
3615:224577:20260219:0 |
100 |
125.05 |
2026-02-19T11:58:29.059000000 NY |
INCR |
3615:225396:20260219:0 |
100 |
124.98 |
2026-02-19T11:59:27.409000000 NY |
XNYS |
3615:226855:20260219:0 |
62 |
125.02 |
2026-02-19T11:59:54.422000000 NY |
XNYS |
3615:227818:20260219:0 |
1 |
125.02 |
2026-02-19T11:59:54.422000000 NY |
XNYS |
3615:227821:20260219:0 |
37 |
125.02 |
2026-02-19T11:59:54.422000000 NY |
XNYS |
3615:227822:20260219:0 |
100 |
124.92 |
2026-02-19T12:01:29.578000000 NY |
XNYS |
3615:229730:20260219:0 |
100 |
124.79 |
2026-02-19T12:01:48.027000000 NY |
XNYS |
3615:230045:20260219:0 |
100 |
124.9 |
2026-02-19T12:02:18.391000000 NY |
XNYS |
3615:230383:20260219:0 |
100 |
124.93 |
2026-02-19T12:02:57.537000000 NY |
XNYS |
3615:231382:20260219:0 |
100 |
124.93 |
2026-02-19T12:04:23.465000000 NY |
XNYS |
3615:233235:20260219:0 |
100 |
125.03 |
2026-02-19T12:04:52.912000000 NY |
XNYS |
3615:233751:20260219:0 |
75 |
125.1 |
2026-02-19T12:07:30.149000000 NY |
INCR |
3615:236861:20260219:0 |
25 |
125.1 |
2026-02-19T12:07:30.149000000 NY |
INCR |
3615:236864:20260219:0 |
75 |
125.1 |
2026-02-19T12:08:04.333000000 NY |
INCR |
3615:237558:20260219:0 |
25 |
125.1 |
2026-02-19T12:08:04.340000000 NY |
KNLI |
3615:237563:20260219:0 |
100 |
125.11 |
2026-02-19T12:08:32.942000000 NY |
XNYS |
3615:238036:20260219:0 |
100 |
125.13 |
2026-02-19T12:09:11.576000000 NY |
CDED |
3615:238728:20260219:0 |
100 |
125.2 |
2026-02-19T12:09:53.787000000 NY |
XNYS |
3615:239658:20260219:0 |
100 |
125.32 |
2026-02-19T12:11:20.295000000 NY |
XNYS |
3615:241938:20260219:0 |
100 |
125.3 |
2026-02-19T12:12:01.028000000 NY |
XNYS |
3615:242675:20260219:0 |
100 |
125.27 |
2026-02-19T12:12:33.244000000 NY |
XNYS |
3615:243398:20260219:0 |
20 |
125.33 |
2026-02-19T12:12:59.519000000 NY |
INCR |
3615:244043:20260219:0 |
1 |
125.34 |
2026-02-19T12:12:59.519000000 NY |
INCR |
3615:244046:20260219:0 |
75 |
125.34 |
2026-02-19T12:12:59.519000000 NY |
INCR |
3615:244047:20260219:0 |
4 |
125.3 |
2026-02-19T12:12:59.563000000 NY |
CDED |
3615:244051:20260219:0 |
100 |
125.24 |
2026-02-19T12:14:36.770000000 NY |
XNYS |
3615:246135:20260219:0 |
100 |
125.29 |
2026-02-19T12:15:10.607000000 NY |
XNYS |
3615:247113:20260219:0 |
100 |
125.15 |
2026-02-19T12:16:20.092000000 NY |
XNYS |
3615:249783:20260219:0 |
14 |
125.15 |
2026-02-19T12:16:40.117000000 NY |
LEVL |
3615:250211:20260219:0 |
86 |
125.15 |
2026-02-19T12:16:47.732000000 NY |
MEMX |
3615:250397:20260219:0 |
100 |
125.33 |
2026-02-19T12:17:17.875000000 NY |
XNYS |
3615:251343:20260219:0 |
22 |
125.36 |
2026-02-19T12:17:51.856000000 NY |
XNYS |
3615:252208:20260219:0 |
24 |
125.36 |
2026-02-19T12:17:51.856000000 NY |
XNYS |
3615:252211:20260219:0 |
54 |
125.41 |
2026-02-19T12:17:56.355000000 NY |
XNYS |
3615:252384:20260219:0 |
100 |
125.28 |
2026-02-19T12:19:23.276000000 NY |
XNYS |
3615:254282:20260219:0 |
100 |
125.3 |
2026-02-19T12:20:00.538000000 NY |
XNYS |
3615:254990:20260219:0 |
100 |
125.42 |
2026-02-19T12:22:52.358000000 NY |
XNYS |
3615:258012:20260219:0 |
100 |
125.35 |
2026-02-19T12:23:28.252000000 NY |
XNYS |
3615:258749:20260219:0 |
100 |
125.32 |
2026-02-19T12:23:50.822000000 NY |
XNYS |
3615:259263:20260219:0 |
100 |
125.23 |
2026-02-19T12:24:21.869000000 NY |
XNYS |
3615:260013:20260219:0 |
100 |
125.11 |
2026-02-19T12:24:54.497000000 NY |
INCR |
3615:260523:20260219:0 |
75 |
125.03 |
2026-02-19T12:26:16.794000000 NY |
INCR |
3615:262114:20260219:0 |
25 |
125.03 |
2026-02-19T12:26:16.794000000 NY |
INCR |
3615:262117:20260219:0 |
100 |
125.03 |
2026-02-19T12:26:48.326000000 NY |
CDED |
3615:262890:20260219:0 |
100 |
125.02 |
2026-02-19T12:27:19.838000000 NY |
XNYS |
3615:263497:20260219:0 |
100 |
125.02 |
2026-02-19T12:27:51.266000000 NY |
XNYS |
3615:264479:20260219:0 |
100 |
124.95 |
2026-02-19T12:29:21.933000000 NY |
KNLI |
3615:266773:20260219:0 |
100 |
124.91 |
2026-02-19T12:29:54.519000000 NY |
XNYS |
3615:267396:20260219:0 |
20 |
125.11 |
2026-02-19T12:32:36.064000000 NY |
XNYS |
3615:271380:20260219:0 |
80 |
125.11 |
2026-02-19T12:32:36.064000000 NY |
XNYS |
3615:271383:20260219:0 |
100 |
125.17 |
2026-02-19T12:33:46.030000000 NY |
XNYS |
3615:273126:20260219:0 |
100 |
125.17 |
2026-02-19T12:33:46.099000000 NY |
XNYS |
3615:273129:20260219:0 |
10 |
125.1 |
2026-02-19T12:34:03.844000000 NY |
XNYS |
3615:273698:20260219:0 |
90 |
125.1 |
2026-02-19T12:34:03.844000000 NY |
XNYS |
3615:273701:20260219:0 |
10 |
125.1 |
2026-02-19T12:34:16.473000000 NY |
XNYS |
3615:274127:20260219:0 |
90 |
125.18 |
2026-02-19T12:34:36.806000000 NY |
XNYS |
3615:274571:20260219:0 |
100 |
125.13 |
2026-02-19T12:35:40.639000000 NY |
XNYS |
3615:276043:20260219:0 |
100 |
125.22 |
2026-02-19T12:36:22.260000000 NY |
XNYS |
3615:277019:20260219:0 |
100 |
125.09 |
2026-02-19T12:37:55.499000000 NY |
XNYS |
3615:279292:20260219:0 |
100 |
125.06 |
2026-02-19T12:38:18.638000000 NY |
XNYS |
3615:279862:20260219:0 |
100 |
125.13 |
2026-02-19T12:39:05.469000000 NY |
XNYS |
3615:280981:20260219:0 |
100 |
125.42 |
2026-02-19T12:42:59.015000000 NY |
XNYS |
3615:286181:20260219:0 |
100 |
125.31 |
2026-02-19T12:43:30.712000000 NY |
XNYS |
3615:286901:20260219:0 |
100 |
125.35 |
2026-02-19T12:44:05.827000000 NY |
XNYS |
3615:287820:20260219:0 |
1 |
125.33 |
2026-02-19T12:44:36.922000000 NY |
INCR |
3615:288438:20260219:0 |
75 |
125.33 |
2026-02-19T12:44:36.922000000 NY |
INCR |
3615:288441:20260219:0 |
24 |
125.33 |
2026-02-19T12:44:36.922000000 NY |
INCR |
3615:288442:20260219:0 |
100 |
125.29 |
2026-02-19T12:45:05.862000000 NY |
XNYS |
3615:289232:20260219:0 |
30 |
125.14 |
2026-02-19T12:46:00.337000000 NY |
XNYS |
3615:290634:20260219:0 |
70 |
125.14 |
2026-02-19T12:46:00.337000000 NY |
XNYS |
3615:290637:20260219:0 |
100 |
125.04 |
2026-02-19T12:47:27.775000000 NY |
XNYS |
3615:292884:20260219:0 |
39 |
125.03 |
2026-02-19T12:47:40.282000000 NY |
XNYS |
3615:293278:20260219:0 |
7 |
125.03 |
2026-02-19T12:47:40.282000000 NY |
XNYS |
3615:293281:20260219:0 |
54 |
125.05 |
2026-02-19T12:47:44.014000000 NY |
XNYS |
3615:293389:20260219:0 |
100 |
124.86 |
2026-02-19T12:48:48.760000000 NY |
XNYS |
3615:295278:20260219:0 |
100 |
124.8 |
2026-02-19T12:49:13.693000000 NY |
XNYS |
3615:296001:20260219:0 |
100 |
125.02 |
2026-02-19T12:52:32.900000000 NY |
XNYS |
3615:301491:20260219:0 |
25 |
125.01 |
2026-02-19T12:53:09.809000000 NY |
XNYS |
3615:302677:20260219:0 |
75 |
125.01 |
2026-02-19T12:53:09.809000000 NY |
XNYS |
3615:302680:20260219:0 |
100 |
124.98 |
2026-02-19T12:53:51.554000000 NY |
XNYS |
3615:303932:20260219:0 |
100 |
124.935 |
2026-02-19T12:54:19.320000000 NY |
XNYS |
3615:304609:20260219:0 |
80 |
125.02 |
2026-02-19T12:55:00.718000000 NY |
XNYS |
3615:305822:20260219:0 |
20 |
125.07 |
2026-02-19T12:55:07.752000000 NY |
XNYS |
3615:305975:20260219:0 |
100 |
125.08 |
2026-02-19T12:57:39.785000000 NY |
XNYS |
3615:310327:20260219:0 |
100 |
125.07 |
2026-02-19T12:58:13.099000000 NY |
KNLI |
3615:311413:20260219:0 |
100 |
125.01 |
2026-02-19T12:58:48.734000000 NY |
XNYS |
3615:312530:20260219:0 |
100 |
125.08 |
2026-02-19T12:59:27.867000000 NY |
XNYS |
3615:313530:20260219:0 |
100 |
125.09 |
2026-02-19T13:00:03.178000000 NY |
XNYS |
3615:314374:20260219:0 |
100 |
124.83 |
2026-02-19T13:03:05.811000000 NY |
XNYS |
3615:319713:20260219:0 |
100 |
124.89 |
2026-02-19T13:03:30.718000000 NY |
XNYS |
3615:320513:20260219:0 |
100 |
124.96 |
2026-02-19T13:04:01.742000000 NY |
XNYS |
3615:321472:20260219:0 |
100 |
125.1 |
2026-02-19T13:04:37.096000000 NY |
XNYS |
3615:322489:20260219:0 |
100 |
125.1 |
2026-02-19T13:05:26.048000000 NY |
XNYS |
3615:324037:20260219:0 |
100 |
125.055 |
2026-02-19T13:07:36.904000000 NY |
XNYS |
3615:327939:20260219:0 |
1 |
125.11 |
2026-02-19T13:08:12.632000000 NY |
INCR |
3615:328842:20260219:0 |
75 |
125.11 |
2026-02-19T13:08:12.632000000 NY |
INCR |
3615:328845:20260219:0 |
24 |
125.11 |
2026-02-19T13:08:12.632000000 NY |
INCR |
3615:328846:20260219:0 |
100 |
125.13 |
2026-02-19T13:08:44.029000000 NY |
XNYS |
3615:329712:20260219:0 |
100 |
125.09 |
2026-02-19T13:09:25.415000000 NY |
XNYS |
3615:331172:20260219:0 |
100 |
125.14 |
2026-02-19T13:10:02.183000000 NY |
XNYS |
3615:332077:20260219:0 |
100 |
125.16 |
2026-02-19T13:10:45.812000000 NY |
XNYS |
3615:333070:20260219:0 |
3 |
125.22 |
2026-02-19T13:11:19.058000000 NY |
XNYS |
3615:334023:20260219:0 |
97 |
125.22 |
2026-02-19T13:11:19.058000000 NY |
XNYS |
3615:334026:20260219:0 |
1 |
125.27 |
2026-02-19T13:12:58.016000000 NY |
BATS |
3615:337156:20260219:0 |
1 |
125.27 |
2026-02-19T13:12:58.016000000 NY |
EDGX |
3615:337159:20260219:0 |
20 |
125.27 |
2026-02-19T13:12:58.016000000 NY |
XNAS |
3615:337161:20260219:0 |
80 |
125.29 |
2026-02-19T13:13:24.439000000 NY |
XNYS |
3615:337866:20260219:0 |
77 |
125.32 |
2026-02-19T13:13:38.368000000 NY |
XNAS |
3615:338340:20260219:0 |
20 |
125.32 |
2026-02-19T13:13:38.368000000 NY |
XNYS |
3615:338341:20260219:0 |
1 |
125.32 |
2026-02-19T13:13:38.368000000 NY |
ARCX |
3615:338342:20260219:0 |
100 |
125.27 |
2026-02-19T13:17:54.037000000 NY |
XNYS |
3615:345390:20260219:0 |
100 |
125.38 |
2026-02-19T13:18:39.640000000 NY |
XNYS |
3615:347012:20260219:0 |
100 |
125.38 |
2026-02-19T13:18:59.896000000 NY |
XNYS |
3615:347624:20260219:0 |
100 |
125.36 |
2026-02-19T13:19:31.390000000 NY |
XNYS |
3615:348367:20260219:0 |
100 |
125.3 |
2026-02-19T13:19:54.460000000 NY |
XNYS |
3615:349321:20260219:0 |
100 |
125.31 |
2026-02-19T13:20:40.687000000 NY |
INCR |
3615:351030:20260219:0 |
100 |
125.28 |
2026-02-19T13:21:11.430000000 NY |
XNYS |
3615:351687:20260219:0 |
1 |
125.37 |
2026-02-19T13:21:37.829000000 NY |
INCR |
3615:352416:20260219:0 |
99 |
125.37 |
2026-02-19T13:21:37.829000000 NY |
INCR |
3615:352419:20260219:0 |
100 |
125.41 |
2026-02-19T13:22:21.256000000 NY |
XNYS |
3615:353727:20260219:0 |
100 |
125.37 |
2026-02-19T13:22:35.289000000 NY |
XNYS |
3615:354199:20260219:0 |
100 |
125.63 |
2026-02-19T13:25:37.757000000 NY |
XNYS |
3615:360284:20260219:0 |
100 |
125.55 |
2026-02-19T13:26:57.860000000 NY |
XNYS |
3615:362513:20260219:0 |
100 |
125.6 |
2026-02-19T13:27:49.810000000 NY |
XNYS |
3615:364403:20260219:0 |
100 |
125.49 |
2026-02-19T13:29:19.849000000 NY |
XNYS |
3615:367235:20260219:0 |
100 |
125.54 |
2026-02-19T13:32:43.346000000 NY |
XNYS |
3615:373175:20260219:0 |
100 |
125.51 |
2026-02-19T13:33:13.877000000 NY |
XNYS |
3615:374056:20260219:0 |
90 |
125.39 |
2026-02-19T13:33:42.025000000 NY |
XNYS |
3615:374832:20260219:0 |
1 |
125.39 |
2026-02-19T13:33:42.025000000 NY |
XNYS |
3615:374835:20260219:0 |
9 |
125.39 |
2026-02-19T13:33:42.025000000 NY |
XNYS |
3615:374836:20260219:0 |
100 |
125.35 |
2026-02-19T13:34:19.589000000 NY |
XNYS |
3615:376191:20260219:0 |
100 |
125.35 |
2026-02-19T13:34:44.533000000 NY |
XNYS |
3615:376899:20260219:0 |
100 |
125.37 |
2026-02-19T13:35:57.644000000 NY |
XNYS |
3615:378750:20260219:0 |
100 |
125.35 |
2026-02-19T13:36:16.872000000 NY |
XNYS |
3615:379310:20260219:0 |
100 |
125.33 |
2026-02-19T13:37:50.296000000 NY |
XNYS |
3615:381935:20260219:0 |
100 |
125.35 |
2026-02-19T13:38:20.989000000 NY |
KNLI |
3615:382962:20260219:0 |
6 |
125.3 |
2026-02-19T13:40:43.101000000 NY |
XNYS |
3615:387469:20260219:0 |
94 |
125.3 |
2026-02-19T13:40:43.486000000 NY |
XNYS |
3615:387472:20260219:0 |
100 |
125.28 |
2026-02-19T13:41:16.471000000 NY |
XNYS |
3615:388329:20260219:0 |
54 |
125.35 |
2026-02-19T13:42:45.353000000 NY |
XNYS |
3615:390899:20260219:0 |
25 |
125.35 |
2026-02-19T13:42:45.353000000 NY |
XNYS |
3615:390902:20260219:0 |
21 |
125.35 |
2026-02-19T13:42:45.353000000 NY |
XNYS |
3615:390903:20260219:0 |
100 |
125.25 |
2026-02-19T13:43:14.350000000 NY |
XNYS |
3615:391648:20260219:0 |
100 |
125.27 |
2026-02-19T13:47:29.372000000 NY |
XNYS |
3615:397676:20260219:0 |
10 |
125.31 |
2026-02-19T13:48:12.212000000 NY |
XNYS |
3615:398760:20260219:0 |
90 |
125.34 |
2026-02-19T13:48:16.525000000 NY |
XNYS |
3615:398878:20260219:0 |
100 |
125.4 |
2026-02-19T13:48:58.141000000 NY |
XNYS |
3615:399919:20260219:0 |
100 |
125.455 |
2026-02-19T13:49:11.227000000 NY |
XNYS |
3615:400298:20260219:0 |
100 |
125.45 |
2026-02-19T13:49:59.394000000 NY |
XNYS |
3615:401716:20260219:0 |
100 |
125.5 |
2026-02-19T13:50:46.324000000 NY |
CDED |
3615:402823:20260219:0 |
80 |
125.54 |
2026-02-19T13:51:22.884000000 NY |
XNYS |
3615:403853:20260219:0 |
1 |
125.54 |
2026-02-19T13:51:22.884000000 NY |
XNYS |
3615:403856:20260219:0 |
9 |
125.54 |
2026-02-19T13:51:22.884000000 NY |
XNYS |
3615:403858:20260219:0 |
10 |
125.54 |
2026-02-19T13:51:23.033000000 NY |
XNYS |
3615:403862:20260219:0 |
100 |
125.7 |
2026-02-19T13:52:55.159000000 NY |
XNYS |
3615:406254:20260219:0 |
100 |
125.76 |
2026-02-19T13:53:36.689000000 NY |
XNYS |
3615:407633:20260219:0 |
100 |
125.71 |
2026-02-19T13:55:43.102000000 NY |
XNYS |
3615:410866:20260219:0 |
100 |
125.68 |
2026-02-19T13:57:18.050000000 NY |
XNYS |
3615:413007:20260219:0 |
100 |
125.65 |
2026-02-19T13:57:41.032000000 NY |
XNYS |
3615:413783:20260219:0 |
64 |
125.66 |
2026-02-19T13:59:06.799000000 NY |
XNYS |
3615:416044:20260219:0 |
36 |
125.66 |
2026-02-19T13:59:06.799000000 NY |
XNYS |
3615:416047:20260219:0 |
100 |
125.56 |
2026-02-19T14:00:48.961000000 NY |
XNYS |
3615:418412:20260219:0 |
100 |
125.515 |
2026-02-19T14:01:16.088000000 NY |
XNYS |
3615:419198:20260219:0 |
100 |
125.56 |
2026-02-19T14:02:56.424000000 NY |
XNYS |
3615:422646:20260219:0 |
100 |
125.52 |
2026-02-19T14:03:17.217000000 NY |
XNYS |
3615:423328:20260219:0 |
100 |
125.54 |
2026-02-19T14:03:50.566000000 NY |
XNYS |
3615:424323:20260219:0 |
71 |
125.62 |
2026-02-19T14:06:04.975000000 NY |
XNYS |
3615:428207:20260219:0 |
29 |
125.685 |
2026-02-19T14:06:16.666000000 NY |
XNYS |
3615:428577:20260219:0 |
100 |
125.67 |
2026-02-19T14:06:26.993000000 NY |
XNYS |
3615:428736:20260219:0 |
100 |
125.73 |
2026-02-19T14:06:58.819000000 NY |
INCR |
3615:429566:20260219:0 |
100 |
125.72 |
2026-02-19T14:07:34.130000000 NY |
INCR |
3615:430846:20260219:0 |
80 |
126 |
2026-02-19T14:10:42.882000000 NY |
XNYS |
3615:436906:20260219:0 |
20 |
126 |
2026-02-19T14:10:42.882000000 NY |
XNYS |
3615:436909:20260219:0 |
100 |
126.04 |
2026-02-19T14:11:12.102000000 NY |
XNYS |
3615:437433:20260219:0 |
1 |
126.14 |
2026-02-19T14:13:05.257000000 NY |
BATS |
3615:440095:20260219:0 |
1 |
126.14 |
2026-02-19T14:13:05.257000000 NY |
XNAS |
3615:440098:20260219:0 |
98 |
126.14 |
2026-02-19T14:13:05.257000000 NY |
ARCX |
3615:440100:20260219:0 |
1 |
126.16 |
2026-02-19T14:13:30.496000000 NY |
INCR |
3615:440742:20260219:0 |
99 |
126.16 |
2026-02-19T14:13:30.496000000 NY |
INCR |
3615:440745:20260219:0 |
100 |
126.12 |
2026-02-19T14:13:44.615000000 NY |
XNYS |
3615:441166:20260219:0 |
100 |
126.1 |
2026-02-19T14:15:12.689000000 NY |
XNYS |
3615:443143:20260219:0 |
100 |
126.05 |
2026-02-19T14:16:12.630000000 NY |
XNYS |
3615:444436:20260219:0 |
100 |
126.09 |
2026-02-19T14:17:42.381000000 NY |
XNYS |
3615:446840:20260219:0 |
28 |
126.07 |
2026-02-19T14:19:01.312000000 NY |
XNYS |
3615:449077:20260219:0 |
72 |
126.07 |
2026-02-19T14:19:01.312000000 NY |
XNYS |
3615:449080:20260219:0 |
100 |
126.05 |
2026-02-19T14:20:44.423000000 NY |
XNYS |
3615:451850:20260219:0 |
100 |
126.05 |
2026-02-19T14:21:18.443000000 NY |
XNYS |
3615:452801:20260219:0 |
100 |
126.03 |
2026-02-19T14:22:54.323000000 NY |
XNYS |
3615:456133:20260219:0 |
100 |
126.01 |
2026-02-19T14:23:23.436000000 NY |
XNYS |
3615:456879:20260219:0 |
100 |
125.91 |
2026-02-19T14:25:48.526000000 NY |
XNYS |
3615:461538:20260219:0 |
100 |
125.91 |
2026-02-19T14:26:15.928000000 NY |
INCR |
3615:462446:20260219:0 |
100 |
125.88 |
2026-02-19T14:26:39.489000000 NY |
XNYS |
3615:463012:20260219:0 |
100 |
125.88 |
2026-02-19T14:27:07.498000000 NY |
XNYS |
3615:463690:20260219:0 |
1 |
125.85 |
2026-02-19T14:27:35.434000000 NY |
XNYS |
3615:464576:20260219:0 |
99 |
125.85 |
2026-02-19T14:27:35.434000000 NY |
XNYS |
3615:464579:20260219:0 |
100 |
125.88 |
2026-02-19T14:30:40.868000000 NY |
XNYS |
3615:470177:20260219:0 |
100 |
125.88 |
2026-02-19T14:32:02.008000000 NY |
XNYS |
3615:472505:20260219:0 |
100 |
126.03 |
2026-02-19T14:33:01.708000000 NY |
XNYS |
3615:474616:20260219:0 |
100 |
126.03 |
2026-02-19T14:34:31.276000000 NY |
XNYS |
3615:476986:20260219:0 |
100 |
125.97 |
2026-02-19T14:37:33.038000000 NY |
XNYS |
3615:481417:20260219:0 |
100 |
125.88 |
2026-02-19T14:38:03.535000000 NY |
INCR |
3615:482540:20260219:0 |
100 |
125.87 |
2026-02-19T14:38:37.073000000 NY |
XNYS |
3615:483992:20260219:0 |
100 |
125.84 |
2026-02-19T14:39:03.833000000 NY |
XNYS |
3615:484724:20260219:0 |
100 |
125.78 |
2026-02-19T14:39:47.258000000 NY |
XNYS |
3615:486466:20260219:0 |
100 |
125.73 |
2026-02-19T14:40:48.331000000 NY |
XNYS |
3615:488587:20260219:0 |
100 |
125.79 |
2026-02-19T14:41:27.413000000 NY |
XNYS |
3615:489851:20260219:0 |
100 |
125.87 |
2026-02-19T14:42:59.993000000 NY |
INCR |
3615:493296:20260219:0 |
100 |
125.84 |
2026-02-19T14:43:32.124000000 NY |
XNYS |
3615:494337:20260219:0 |
100 |
125.91 |
2026-02-19T14:45:42.537000000 NY |
XNYS |
3615:498570:20260219:0 |
100 |
125.93 |
2026-02-19T14:46:09.000000000 NY |
XNYS |
3615:499141:20260219:0 |
80 |
125.93 |
2026-02-19T14:46:38.705000000 NY |
XNYS |
3615:499957:20260219:0 |
20 |
125.93 |
2026-02-19T14:46:38.705000000 NY |
XNYS |
3615:499960:20260219:0 |
100 |
125.9 |
2026-02-19T14:47:06.916000000 NY |
XNYS |
3615:500679:20260219:0 |
76 |
125.87 |
2026-02-19T14:47:31.819000000 NY |
XNYS |
3615:501675:20260219:0 |
24 |
125.87 |
2026-02-19T14:47:31.819000000 NY |
XNYS |
3615:501678:20260219:0 |
100 |
126.02 |
2026-02-19T14:50:53.786000000 NY |
XNYS |
3615:507634:20260219:0 |
30 |
126.02 |
2026-02-19T14:51:09.111000000 NY |
XNYS |
3615:508249:20260219:0 |
70 |
126.02 |
2026-02-19T14:51:09.111000000 NY |
XNYS |
3615:508252:20260219:0 |
100 |
126.06 |
2026-02-19T14:52:56.545000000 NY |
XNYS |
3615:512150:20260219:0 |
100 |
126.06 |
2026-02-19T14:53:34.124000000 NY |
XNYS |
3615:513386:20260219:0 |
100 |
126.02 |
2026-02-19T14:53:46.456000000 NY |
XNYS |
3615:513806:20260219:0 |
100 |
126 |
2026-02-19T14:55:40.573000000 NY |
XNYS |
3615:517416:20260219:0 |
100 |
126.02 |
2026-02-19T14:56:13.325000000 NY |
XNYS |
3615:518410:20260219:0 |
100 |
126 |
2026-02-19T14:56:34.340000000 NY |
XNYS |
3615:518861:20260219:0 |
66 |
125.92 |
2026-02-19T14:56:55.396000000 NY |
LEVL |
3615:519367:20260219:0 |
34 |
125.92 |
2026-02-19T14:57:33.119000000 NY |
MEMX |
3615:520532:20260219:0 |
100 |
125.94 |
2026-02-19T14:57:34.136000000 NY |
XNYS |
3615:520575:20260219:0 |
100 |
125.92 |
2026-02-19T15:02:32.878000000 NY |
XNYS |
3615:530036:20260219:0 |
100 |
125.82 |
2026-02-19T15:03:09.078000000 NY |
XNYS |
3615:531523:20260219:0 |
100 |
125.8 |
2026-02-19T15:03:44.319000000 NY |
XNYS |
3615:533063:20260219:0 |
100 |
125.8 |
2026-02-19T15:04:19.725000000 NY |
XNYS |
3615:534304:20260219:0 |
100 |
125.76 |
2026-02-19T15:04:50.359000000 NY |
XNYS |
3615:535314:20260219:0 |
100 |
125.9 |
2026-02-19T15:08:22.328000000 NY |
XNYS |
3615:542199:20260219:0 |
100 |
125.89 |
2026-02-19T15:08:22.328000000 NY |
XNYS |
3615:542202:20260219:0 |
100 |
125.87 |
2026-02-19T15:08:57.744000000 NY |
XNYS |
3615:543555:20260219:0 |
100 |
126.16 |
2026-02-19T15:09:50.102000000 NY |
CDED |
3615:545353:20260219:0 |
100 |
126.16 |
2026-02-19T15:10:02.699000000 NY |
XNYS |
3615:545817:20260219:0 |
100 |
126.02 |
2026-02-19T15:11:17.812000000 NY |
XNYS |
3615:547924:20260219:0 |
100 |
126.05 |
2026-02-19T15:11:55.131000000 NY |
XNYS |
3615:548978:20260219:0 |
100 |
126.21 |
2026-02-19T15:12:33.791000000 NY |
INCR |
3615:550453:20260219:0 |
80 |
126.16 |
2026-02-19T15:12:54.724000000 NY |
XNYS |
3615:551336:20260219:0 |
20 |
126.16 |
2026-02-19T15:12:54.724000000 NY |
XNYS |
3615:551339:20260219:0 |
100 |
126.17 |
2026-02-19T15:14:36.550000000 NY |
XNYS |
3615:554867:20260219:0 |
100 |
126.2 |
2026-02-19T15:15:11.604000000 NY |
XNYS |
3615:556190:20260219:0 |
16 |
126.04 |
2026-02-19T15:16:20.193000000 NY |
XNYS |
3615:558509:20260219:0 |
7 |
126.04 |
2026-02-19T15:16:20.193000000 NY |
XNYS |
3615:558512:20260219:0 |
77 |
126.04 |
2026-02-19T15:16:20.193000000 NY |
XNYS |
3615:558513:20260219:0 |
6 |
126.07 |
2026-02-19T15:16:59.499000000 NY |
XNYS |
3615:559715:20260219:0 |
94 |
126.07 |
2026-02-19T15:16:59.503000000 NY |
XNYS |
3615:559718:20260219:0 |
100 |
126.06 |
2026-02-19T15:17:38.906000000 NY |
XNYS |
3615:561227:20260219:0 |
100 |
126.03 |
2026-02-19T15:18:09.457000000 NY |
XNYS |
3615:562355:20260219:0 |
100 |
126.05 |
2026-02-19T15:19:19.874000000 NY |
CDED |
3615:564848:20260219:0 |
20 |
126.03 |
2026-02-19T15:19:53.764000000 NY |
XNYS |
3615:566020:20260219:0 |
1 |
126.03 |
2026-02-19T15:19:53.764000000 NY |
XNYS |
3615:566023:20260219:0 |
79 |
126.03 |
2026-02-19T15:19:53.764000000 NY |
XNYS |
3615:566024:20260219:0 |
100 |
125.95 |
2026-02-19T15:20:46.271000000 NY |
XNYS |
3615:568072:20260219:0 |
100 |
126.01 |
2026-02-19T15:21:53.466000000 NY |
XNYS |
3615:570585:20260219:0 |
100 |
126.04 |
2026-02-19T15:22:23.459000000 NY |
XNYS |
3615:571922:20260219:0 |
100 |
126.06 |
2026-02-19T15:23:04.217000000 NY |
XNYS |
3615:574499:20260219:0 |
1 |
126.09 |
2026-02-19T15:23:27.160000000 NY |
INCR |
3615:575600:20260219:0 |
16 |
126.09 |
2026-02-19T15:23:27.160000000 NY |
INCR |
3615:575603:20260219:0 |
75 |
126.09 |
2026-02-19T15:23:27.160000000 NY |
INCR |
3615:575604:20260219:0 |
8 |
126.09 |
2026-02-19T15:23:27.160000000 NY |
INCR |
3615:575605:20260219:0 |
25 |
125.93 |
2026-02-19T15:23:58.157000000 NY |
XNYS |
3615:576887:20260219:0 |
75 |
125.93 |
2026-02-19T15:23:58.157000000 NY |
XNYS |
3615:576890:20260219:0 |
100 |
125.89 |
2026-02-19T15:25:00.928000000 NY |
XNYS |
3615:579794:20260219:0 |
100 |
125.85 |
2026-02-19T15:25:46.562000000 NY |
XNYS |
3615:581890:20260219:0 |
80 |
125.74 |
2026-02-19T15:27:02.913000000 NY |
XNYS |
3615:585240:20260219:0 |
20 |
125.74 |
2026-02-19T15:27:02.913000000 NY |
XNYS |
3615:585243:20260219:0 |
100 |
125.91 |
2026-02-19T15:27:37.249000000 NY |
XNYS |
3615:586665:20260219:0 |
100 |
125.93 |
2026-02-19T15:28:14.551000000 NY |
XNYS |
3615:588105:20260219:0 |
100 |
125.91 |
2026-02-19T15:28:49.238000000 NY |
XNYS |
3615:589516:20260219:0 |
8 |
125.82 |
2026-02-19T15:29:30.760000000 NY |
XNYS |
3615:591504:20260219:0 |
85 |
125.82 |
2026-02-19T15:29:30.760000000 NY |
XNYS |
3615:591507:20260219:0 |
7 |
125.82 |
2026-02-19T15:29:30.760000000 NY |
XNYS |
3615:591508:20260219:0 |
16 |
125.82 |
2026-02-19T15:30:02.048000000 NY |
XNYS |
3615:593113:20260219:0 |
6 |
125.82 |
2026-02-19T15:30:02.048000000 NY |
XNYS |
3615:593116:20260219:0 |
78 |
125.82 |
2026-02-19T15:30:02.282000000 NY |
XNYS |
3615:593149:20260219:0 |
1 |
125.84 |
2026-02-19T15:30:53.357000000 NY |
INCR |
3615:595440:20260219:0 |
75 |
125.84 |
2026-02-19T15:30:53.357000000 NY |
INCR |
3615:595443:20260219:0 |
24 |
125.84 |
2026-02-19T15:30:53.404000000 NY |
KNLI |
3615:595446:20260219:0 |
100 |
125.81 |
2026-02-19T15:31:15.099000000 NY |
XNYS |
3615:596531:20260219:0 |
100 |
125.7 |
2026-02-19T15:31:46.661000000 NY |
XNYS |
3615:597859:20260219:0 |
100 |
125.71 |
2026-02-19T15:32:17.364000000 NY |
XNYS |
3615:599135:20260219:0 |
2 |
125.73 |
2026-02-19T15:32:49.101000000 NY |
INCR |
3615:600673:20260219:0 |
75 |
125.73 |
2026-02-19T15:32:49.101000000 NY |
INCR |
3615:600676:20260219:0 |
23 |
125.73 |
2026-02-19T15:32:49.101000000 NY |
INCR |
3615:600677:20260219:0 |
80 |
125.62 |
2026-02-19T15:33:20.548000000 NY |
XNYS |
3615:602090:20260219:0 |
20 |
125.62 |
2026-02-19T15:33:20.548000000 NY |
XNYS |
3615:602093:20260219:0 |
16 |
125.63 |
2026-02-19T15:34:23.398000000 NY |
XNYS |
3615:605278:20260219:0 |
6 |
125.63 |
2026-02-19T15:34:23.398000000 NY |
XNYS |
3615:605281:20260219:0 |
33 |
125.63 |
2026-02-19T15:34:24.546000000 NY |
XNYS |
3615:605335:20260219:0 |
45 |
125.64 |
2026-02-19T15:34:30.413000000 NY |
XNYS |
3615:605568:20260219:0 |
100 |
125.68 |
2026-02-19T15:34:53.294000000 NY |
XNYS |
3615:607244:20260219:0 |
38 |
125.57 |
2026-02-19T15:35:47.880000000 NY |
XNYS |
3615:609979:20260219:0 |
62 |
125.57 |
2026-02-19T15:35:47.880000000 NY |
XNYS |
3615:609982:20260219:0 |
100 |
125.53 |
2026-02-19T15:36:21.796000000 NY |
XNYS |
3615:611779:20260219:0 |
100 |
125.6 |
2026-02-19T15:36:52.888000000 NY |
XNYS |
3615:613322:20260219:0 |
15 |
125.58 |
2026-02-19T15:37:27.158000000 NY |
XNYS |
3615:615448:20260219:0 |
85 |
125.58 |
2026-02-19T15:37:27.158000000 NY |
XNYS |
3615:615451:20260219:0 |
100 |
125.58 |
2026-02-19T15:38:00.548000000 NY |
XNYS |
3615:617593:20260219:0 |
100 |
125.57 |
2026-02-19T15:38:31.504000000 NY |
XNYS |
3615:619466:20260219:0 |
100 |
125.58 |
2026-02-19T15:39:06.251000000 NY |
XNYS |
3615:621857:20260219:0 |
100 |
125.58 |
2026-02-19T15:39:37.689000000 NY |
XNYS |
3615:624170:20260219:0 |
100 |
125.6 |
2026-02-19T15:40:34.154000000 NY |
XNYS |
3615:627485:20260219:0 |
100 |
125.59 |
2026-02-19T15:40:34.202000000 NY |
INCR |
3615:627508:20260219:0 |
100 |
125.66 |
2026-02-19T15:41:06.962000000 NY |
XNYS |
3615:629108:20260219:0 |
100 |
125.59 |
2026-02-19T15:41:59.374000000 NY |
XNYS |
3615:631953:20260219:0 |
100 |
125.57 |
2026-02-19T15:42:18.932000000 NY |
XNYS |
3615:632756:20260219:0 |
100 |
125.71 |
2026-02-19T15:42:50.468000000 NY |
XNYS |
3615:634268:20260219:0 |
3 |
125.72 |
2026-02-19T15:43:19.935000000 NY |
XNYS |
3615:635955:20260219:0 |
97 |
125.72 |
2026-02-19T15:43:19.936000000 NY |
XNYS |
3615:635958:20260219:0 |
100 |
125.71 |
2026-02-19T15:43:49.397000000 NY |
XNYS |
3615:637605:20260219:0 |
100 |
125.7 |
2026-02-19T15:44:09.072000000 NY |
XNYS |
3615:638674:20260219:0 |
74 |
125.71 |
2026-02-19T15:44:35.157000000 NY |
XNYS |
3615:640103:20260219:0 |
26 |
125.71 |
2026-02-19T15:44:35.157000000 NY |
XNYS |
3615:640106:20260219:0 |
100 |
125.82 |
2026-02-19T15:45:22.201000000 NY |
XNYS |
3615:642398:20260219:0 |
100 |
125.81 |
2026-02-19T15:45:24.025000000 NY |
XNYS |
3615:642479:20260219:0 |
100 |
125.83 |
2026-02-19T15:45:52.326000000 NY |
XNYS |
3615:645523:20260219:0 |
100 |
125.92 |
2026-02-19T15:46:11.967000000 NY |
XNYS |
3615:647950:20260219:0 |
50 |
125.98 |
2026-02-19T15:46:35.128000000 NY |
XNYS |
3615:649411:20260219:0 |
11 |
125.98 |
2026-02-19T15:46:35.128000000 NY |
XNYS |
3615:649414:20260219:0 |
39 |
125.98 |
2026-02-19T15:46:35.214000000 NY |
XNYS |
3615:649421:20260219:0 |
14 |
126.04 |
2026-02-19T15:47:01.530000000 NY |
XNYS |
3615:651460:20260219:0 |
86 |
126.04 |
2026-02-19T15:47:02.992000000 NY |
XNYS |
3615:651516:20260219:0 |
100 |
126.08 |
2026-02-19T15:47:31.414000000 NY |
IEXG |
3615:653360:20260219:0 |
70 |
126.04 |
2026-02-19T15:47:59.164000000 NY |
IEXG |
3615:654994:20260219:0 |
5 |
126.04 |
2026-02-19T15:47:59.164000000 NY |
IEXG |
3615:654997:20260219:0 |
25 |
126.04 |
2026-02-19T15:47:59.165000000 NY |
IEXG |
3615:654998:20260219:0 |
100 |
125.91 |
2026-02-19T15:48:28.352000000 NY |
XNYS |
3615:656761:20260219:0 |
3 |
125.98 |
2026-02-19T15:48:54.695000000 NY |
IEXG |
3615:658679:20260219:0 |
97 |
125.98 |
2026-02-19T15:48:54.699000000 NY |
XNYS |
3615:658683:20260219:0 |
100 |
126.01 |
2026-02-19T15:49:21.144000000 NY |
IEXG |
3615:660297:20260219:0 |
100 |
126.04 |
2026-02-19T15:49:44.957000000 NY |
IEXG |
3615:661825:20260219:0 |
72 |
126.06 |
2026-02-19T15:49:50.045000000 NY |
IEXG |
3615:662273:20260219:0 |
Contacts
CRH plc