Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
24th February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 23rd 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 |
3,942 |
$121.7572 |
$123.66 |
$120.22 |
IEXG |
2,496 |
$121.0182 |
$122.44 |
$120.41 |
INCR |
1,314 |
$121.0318 |
$122.24 |
$120.55 |
KNLI |
100 |
$121.1700 |
$121.17 |
$121.17 |
WFLP |
200 |
$121.1350 |
$121.25 |
$121.02 |
XNAS |
52,024 |
$121.4172 |
$123.89 |
$120.06 |
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 670,157,470 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,661,896 of its ordinary shares in treasury, which represents 5.053% 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 23rd 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: |
|
23rd February 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$121.4132 |
60,076 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
7 |
122.34 |
2026-02-23T09:30:09.46 NY |
XNYS |
3615:3638:20260223:0 |
40 |
122.34 |
2026-02-23T09:30:09.46 NY |
XNYS |
3615:3642:20260223:0 |
53 |
122.34 |
2026-02-23T09:30:09.46 NY |
XNYS |
3615:3643:20260223:0 |
100 |
122.96 |
2026-02-23T09:30:44.81 NY |
XNYS |
3615:4356:20260223:0 |
100 |
123.08 |
2026-02-23T09:31:30.33 NY |
XNYS |
3615:5395:20260223:0 |
100 |
123.08 |
2026-02-23T09:31:30.33 NY |
XNYS |
3615:5398:20260223:0 |
100 |
123.08 |
2026-02-23T09:31:30.33 NY |
XNYS |
3615:5399:20260223:0 |
42 |
123.05 |
2026-02-23T09:31:54.24 NY |
XNYS |
3615:6099:20260223:0 |
58 |
123.05 |
2026-02-23T09:31:54.24 NY |
XNYS |
3615:6102:20260223:0 |
100 |
123.05 |
2026-02-23T09:31:54.24 NY |
XNYS |
3615:6103:20260223:0 |
95 |
123.11 |
2026-02-23T09:32:31.97 NY |
XNYS |
3615:7027:20260223:0 |
5 |
123.11 |
2026-02-23T09:32:31.97 NY |
XNYS |
3615:7030:20260223:0 |
100 |
123.11 |
2026-02-23T09:32:31.97 NY |
XNYS |
3615:7031:20260223:0 |
71 |
123.11 |
2026-02-23T09:32:31.97 NY |
XNYS |
3615:7032:20260223:0 |
29 |
123.11 |
2026-02-23T09:32:31.97 NY |
XNYS |
3615:7033:20260223:0 |
100 |
122.92 |
2026-02-23T09:32:47.11 NY |
XNYS |
3615:7435:20260223:0 |
44 |
122.92 |
2026-02-23T09:32:47.11 NY |
XNYS |
3615:7438:20260223:0 |
1 |
122.92 |
2026-02-23T09:32:47.11 NY |
XNYS |
3615:7439:20260223:0 |
55 |
122.92 |
2026-02-23T09:32:47.11 NY |
XNYS |
3615:7440:20260223:0 |
1 |
122.92 |
2026-02-23T09:32:47.11 NY |
XNYS |
3615:7441:20260223:0 |
11 |
122.92 |
2026-02-23T09:32:47.11 NY |
XNYS |
3615:7442:20260223:0 |
88 |
122.92 |
2026-02-23T09:32:47.11 NY |
XNYS |
3615:7443:20260223:0 |
88 |
123.07 |
2026-02-23T09:33:34.77 NY |
XNYS |
3615:8601:20260223:0 |
1 |
123.07 |
2026-02-23T09:33:34.77 NY |
XNYS |
3615:8604:20260223:0 |
11 |
123.07 |
2026-02-23T09:33:34.77 NY |
XNYS |
3615:8605:20260223:0 |
100 |
123.07 |
2026-02-23T09:33:34.77 NY |
XNYS |
3615:8606:20260223:0 |
100 |
123.26 |
2026-02-23T09:34:05.77 NY |
IEXG |
3615:9323:20260223:0 |
100 |
123.26 |
2026-02-23T09:34:05.77 NY |
IEXG |
3615:9326:20260223:0 |
100 |
123.26 |
2026-02-23T09:34:05.77 NY |
IEXG |
3615:9327:20260223:0 |
100 |
123.1 |
2026-02-23T09:34:37.73 NY |
XNYS |
3615:10262:20260223:0 |
1 |
123.1 |
2026-02-23T09:34:37.73 NY |
XNYS |
3615:10265:20260223:0 |
99 |
123.1 |
2026-02-23T09:34:37.73 NY |
XNYS |
3615:10266:20260223:0 |
100 |
122.88 |
2026-02-23T09:35:12.89 NY |
XNYS |
3615:11208:20260223:0 |
100 |
122.88 |
2026-02-23T09:35:12.89 NY |
XNYS |
3615:11211:20260223:0 |
100 |
123.42 |
2026-02-23T09:35:55.73 NY |
XNYS |
3615:12350:20260223:0 |
100 |
123.42 |
2026-02-23T09:35:55.73 NY |
XNYS |
3615:12353:20260223:0 |
100 |
123.43 |
2026-02-23T09:36:12.74 NY |
XNYS |
3615:12883:20260223:0 |
100 |
123.43 |
2026-02-23T09:36:12.74 NY |
XNYS |
3615:12886:20260223:0 |
100 |
123.4 |
2026-02-23T09:36:50.93 NY |
XNYS |
3615:14358:20260223:0 |
100 |
123.4 |
2026-02-23T09:36:50.93 NY |
XNYS |
3615:14361:20260223:0 |
100 |
123.46 |
2026-02-23T09:37:23.01 NY |
XNYS |
3615:15030:20260223:0 |
100 |
123.62 |
2026-02-23T09:37:44.75 NY |
XNYS |
3615:15714:20260223:0 |
100 |
123.62 |
2026-02-23T09:37:44.75 NY |
XNYS |
3615:15717:20260223:0 |
100 |
123.78 |
2026-02-23T09:38:16.80 NY |
XNYS |
3615:16503:20260223:0 |
20 |
123.78 |
2026-02-23T09:38:16.80 NY |
XNYS |
3615:16506:20260223:0 |
80 |
123.78 |
2026-02-23T09:38:16.80 NY |
XNYS |
3615:16507:20260223:0 |
100 |
123.64 |
2026-02-23T09:38:57.84 NY |
XNYS |
3615:17631:20260223:0 |
100 |
123.64 |
2026-02-23T09:38:57.84 NY |
XNYS |
3615:17634:20260223:0 |
100 |
123.66 |
2026-02-23T09:39:02.75 NY |
IEXG |
3615:17694:20260223:0 |
86 |
123.74 |
2026-02-23T09:39:41.81 NY |
XNYS |
3615:18653:20260223:0 |
1 |
123.74 |
2026-02-23T09:39:41.81 NY |
XNYS |
3615:18656:20260223:0 |
13 |
123.89 |
2026-02-23T09:39:50.15 NY |
XNYS |
3615:18985:20260223:0 |
100 |
123.71 |
2026-02-23T09:40:17.66 NY |
XNYS |
3615:19629:20260223:0 |
100 |
123.63 |
2026-02-23T09:40:40.82 NY |
XNYS |
3615:20200:20260223:0 |
1 |
123.63 |
2026-02-23T09:40:40.82 NY |
XNYS |
3615:20203:20260223:0 |
99 |
123.63 |
2026-02-23T09:40:40.82 NY |
XNYS |
3615:20204:20260223:0 |
100 |
123.55 |
2026-02-23T09:41:13.46 NY |
XNYS |
3615:21300:20260223:0 |
100 |
123.48 |
2026-02-23T09:41:23.77 NY |
IEXG |
3615:21625:20260223:0 |
100 |
123.48 |
2026-02-23T09:41:23.77 NY |
IEXG |
3615:21628:20260223:0 |
100 |
123.49 |
2026-02-23T09:42:04.33 NY |
XNYS |
3615:22774:20260223:0 |
100 |
123.49 |
2026-02-23T09:42:04.33 NY |
XNYS |
3615:22777:20260223:0 |
100 |
123.705 |
2026-02-23T09:42:45.83 NY |
XNYS |
3615:24077:20260223:0 |
100 |
123.72 |
2026-02-23T09:42:45.83 NY |
XNYS |
3615:24080:20260223:0 |
95 |
123.46 |
2026-02-23T09:43:15.89 NY |
XNYS |
3615:25004:20260223:0 |
5 |
123.46 |
2026-02-23T09:43:15.89 NY |
XNYS |
3615:25007:20260223:0 |
100 |
123.51 |
2026-02-23T09:43:41.51 NY |
XNYS |
3615:25542:20260223:0 |
100 |
123.55 |
2026-02-23T09:44:16.67 NY |
XNYS |
3615:26389:20260223:0 |
100 |
123.49 |
2026-02-23T09:44:26.79 NY |
XNYS |
3615:26571:20260223:0 |
100 |
123.4 |
2026-02-23T09:44:56.76 NY |
XNYS |
3615:27061:20260223:0 |
100 |
123.32 |
2026-02-23T09:45:05.84 NY |
XNYS |
3615:27371:20260223:0 |
100 |
123.32 |
2026-02-23T09:45:05.84 NY |
XNYS |
3615:27374:20260223:0 |
100 |
123.41 |
2026-02-23T09:45:37.86 NY |
XNYS |
3615:28176:20260223:0 |
1 |
123.41 |
2026-02-23T09:45:37.86 NY |
XNYS |
3615:28179:20260223:0 |
99 |
123.41 |
2026-02-23T09:45:37.86 NY |
XNYS |
3615:28180:20260223:0 |
100 |
123.14 |
2026-02-23T09:46:22.59 NY |
XNYS |
3615:29269:20260223:0 |
100 |
123.14 |
2026-02-23T09:46:22.59 NY |
XNYS |
3615:29272:20260223:0 |
100 |
123.11 |
2026-02-23T09:46:48.81 NY |
XNYS |
3615:29979:20260223:0 |
100 |
123.06 |
2026-02-23T09:47:12.59 NY |
XNYS |
3615:30563:20260223:0 |
92 |
123.24 |
2026-02-23T09:47:32.31 NY |
XNYS |
3615:31096:20260223:0 |
8 |
123.24 |
2026-02-23T09:47:32.31 NY |
XNYS |
3615:31099:20260223:0 |
1 |
123.24 |
2026-02-23T09:47:32.31 NY |
XNYS |
3615:31100:20260223:0 |
20 |
123.24 |
2026-02-23T09:47:32.31 NY |
XNYS |
3615:31101:20260223:0 |
79 |
123.24 |
2026-02-23T09:47:32.31 NY |
XNYS |
3615:31102:20260223:0 |
100 |
123.09 |
2026-02-23T09:47:59.01 NY |
XNYS |
3615:31976:20260223:0 |
100 |
123.08 |
2026-02-23T09:48:06.82 NY |
IEXG |
3615:32188:20260223:0 |
2 |
123.08 |
2026-02-23T09:48:06.82 NY |
IEXG |
3615:32191:20260223:0 |
98 |
123.08 |
2026-02-23T09:48:06.82 NY |
XNYS |
3615:32193:20260223:0 |
100 |
123.03 |
2026-02-23T09:48:51.54 NY |
XNYS |
3615:34397:20260223:0 |
100 |
123.08 |
2026-02-23T09:49:24.82 NY |
XNYS |
3615:35285:20260223:0 |
48 |
122.95 |
2026-02-23T09:49:56.83 NY |
XNYS |
3615:36246:20260223:0 |
100 |
123.03 |
2026-02-23T09:50:14.01 NY |
XNYS |
3615:36788:20260223:0 |
100 |
123.13 |
2026-02-23T09:50:29.84 NY |
XNYS |
3615:37092:20260223:0 |
100 |
123.13 |
2026-02-23T09:50:29.84 NY |
XNYS |
3615:37095:20260223:0 |
100 |
123.15 |
2026-02-23T09:51:15.72 NY |
XNYS |
3615:39193:20260223:0 |
16 |
123.16 |
2026-02-23T09:51:42.19 NY |
XNYS |
3615:39832:20260223:0 |
100 |
123.18 |
2026-02-23T09:51:47.02 NY |
XNYS |
3615:39934:20260223:0 |
84 |
123.18 |
2026-02-23T09:51:47.02 NY |
XNYS |
3615:39935:20260223:0 |
100 |
123.02 |
2026-02-23T09:52:20.42 NY |
XNYS |
3615:41236:20260223:0 |
100 |
122.98 |
2026-02-23T09:52:44.75 NY |
XNYS |
3615:41839:20260223:0 |
100 |
123.08 |
2026-02-23T09:53:15.76 NY |
XNYS |
3615:42742:20260223:0 |
100 |
123.08 |
2026-02-23T09:53:15.76 NY |
XNYS |
3615:42745:20260223:0 |
100 |
122.89 |
2026-02-23T09:53:43.68 NY |
XNYS |
3615:43463:20260223:0 |
100 |
122.78 |
2026-02-23T09:53:47.85 NY |
XNYS |
3615:43682:20260223:0 |
100 |
122.65 |
2026-02-23T09:54:24.28 NY |
XNYS |
3615:44601:20260223:0 |
88 |
122.52 |
2026-02-23T09:54:48.46 NY |
XNYS |
3615:45258:20260223:0 |
1 |
122.52 |
2026-02-23T09:54:48.46 NY |
XNYS |
3615:45261:20260223:0 |
5 |
122.52 |
2026-02-23T09:54:48.48 NY |
XNYS |
3615:45263:20260223:0 |
6 |
122.52 |
2026-02-23T09:54:48.52 NY |
XNYS |
3615:45264:20260223:0 |
24 |
122.55 |
2026-02-23T09:54:52.86 NY |
XNYS |
3615:45343:20260223:0 |
8 |
122.55 |
2026-02-23T09:54:52.86 NY |
XNYS |
3615:45346:20260223:0 |
100 |
122.53 |
2026-02-23T09:55:17.37 NY |
XNYS |
3615:45911:20260223:0 |
100 |
122.47 |
2026-02-23T09:55:47.27 NY |
XNYS |
3615:46497:20260223:0 |
100 |
122.51 |
2026-02-23T09:56:14.42 NY |
XNYS |
3615:47183:20260223:0 |
100 |
122.71 |
2026-02-23T09:56:25.86 NY |
IEXG |
3615:47482:20260223:0 |
100 |
122.71 |
2026-02-23T09:56:27.79 NY |
XNYS |
3615:47684:20260223:0 |
100 |
122.58 |
2026-02-23T09:57:05.79 NY |
XNYS |
3615:48496:20260223:0 |
100 |
122.5 |
2026-02-23T09:57:33.78 NY |
XNYS |
3615:49394:20260223:0 |
100 |
122.5 |
2026-02-23T09:57:33.78 NY |
XNYS |
3615:49397:20260223:0 |
100 |
122.42 |
2026-02-23T09:58:02.82 NY |
XNYS |
3615:50273:20260223:0 |
100 |
122.42 |
2026-02-23T09:58:39.38 NY |
XNYS |
3615:50896:20260223:0 |
100 |
122.44 |
2026-02-23T09:59:10.95 NY |
INCR |
3615:51766:20260223:0 |
100 |
122.47 |
2026-02-23T09:59:23.51 NY |
XNYS |
3615:52045:20260223:0 |
44 |
122.5 |
2026-02-23T09:59:49.94 NY |
IEXG |
3615:52939:20260223:0 |
82 |
122.44 |
2026-02-23T10:00:14.05 NY |
XNYS |
3615:53544:20260223:0 |
18 |
122.44 |
2026-02-23T10:00:14.05 NY |
XNYS |
3615:53547:20260223:0 |
100 |
122.46 |
2026-02-23T10:00:31.71 NY |
XNYS |
3615:53768:20260223:0 |
100 |
122.46 |
2026-02-23T10:00:31.71 NY |
XNYS |
3615:53771:20260223:0 |
30 |
122.4 |
2026-02-23T10:01:02.63 NY |
XNYS |
3615:54796:20260223:0 |
70 |
122.41 |
2026-02-23T10:01:02.63 NY |
XNYS |
3615:54799:20260223:0 |
200 |
122.53 |
2026-02-23T10:01:39.95 NY |
IEXG |
3615:55874:20260223:0 |
100 |
122.43 |
2026-02-23T10:02:11.90 NY |
IEXG |
3615:56619:20260223:0 |
73 |
122.29 |
2026-02-23T10:02:43.99 NY |
XNYS |
3615:57615:20260223:0 |
1 |
122.29 |
2026-02-23T10:02:43.99 NY |
XNYS |
3615:57618:20260223:0 |
26 |
122.36 |
2026-02-23T10:02:58.15 NY |
XNYS |
3615:57938:20260223:0 |
1 |
122.29 |
2026-02-23T10:03:08.80 NY |
XNYS |
3615:58193:20260223:0 |
99 |
122.35 |
2026-02-23T10:03:24.65 NY |
XNYS |
3615:58722:20260223:0 |
100 |
122.25 |
2026-02-23T10:03:42.62 NY |
XNYS |
3615:59116:20260223:0 |
100 |
122.25 |
2026-02-23T10:04:04.32 NY |
XNYS |
3615:59714:20260223:0 |
100 |
122.1 |
2026-02-23T10:04:16.91 NY |
IEXG |
3615:60285:20260223:0 |
22 |
121.9 |
2026-02-23T10:04:59.12 NY |
XNYS |
3615:61503:20260223:0 |
25 |
121.9 |
2026-02-23T10:04:59.12 NY |
XNYS |
3615:61506:20260223:0 |
82 |
121.91 |
2026-02-23T10:05:14.07 NY |
XNYS |
3615:61931:20260223:0 |
18 |
121.91 |
2026-02-23T10:05:14.07 NY |
XNYS |
3615:61934:20260223:0 |
100 |
121.77 |
2026-02-23T10:05:30.19 NY |
XNYS |
3615:62267:20260223:0 |
100 |
121.77 |
2026-02-23T10:05:30.19 NY |
XNYS |
3615:62270:20260223:0 |
100 |
121.78 |
2026-02-23T10:05:56.90 NY |
XNYS |
3615:62957:20260223:0 |
100 |
121.79 |
2026-02-23T10:06:27.35 NY |
INCR |
3615:63815:20260223:0 |
100 |
121.79 |
2026-02-23T10:06:56.60 NY |
XNYS |
3615:64464:20260223:0 |
100 |
121.78 |
2026-02-23T10:07:37.07 NY |
XNYS |
3615:65709:20260223:0 |
100 |
121.75 |
2026-02-23T10:07:56.82 NY |
XNYS |
3615:66103:20260223:0 |
1 |
121.75 |
2026-02-23T10:07:56.82 NY |
XNYS |
3615:66106:20260223:0 |
99 |
121.75 |
2026-02-23T10:07:56.82 NY |
XNYS |
3615:66107:20260223:0 |
13 |
121.89 |
2026-02-23T10:08:27.99 NY |
XNYS |
3615:67789:20260223:0 |
87 |
121.89 |
2026-02-23T10:08:27.99 NY |
XNYS |
3615:67792:20260223:0 |
100 |
122.06 |
2026-02-23T10:09:01.69 NY |
XNYS |
3615:68716:20260223:0 |
100 |
121.88 |
2026-02-23T10:09:32.57 NY |
XNYS |
3615:69750:20260223:0 |
1 |
121.96 |
2026-02-23T10:10:14.10 NY |
INCR |
3615:70692:20260223:0 |
99 |
121.96 |
2026-02-23T10:10:14.10 NY |
INCR |
3615:70695:20260223:0 |
100 |
122.05 |
2026-02-23T10:10:50.49 NY |
XNYS |
3615:71405:20260223:0 |
100 |
122.05 |
2026-02-23T10:10:50.49 NY |
XNYS |
3615:71408:20260223:0 |
1 |
122.11 |
2026-02-23T10:11:25.27 NY |
INCR |
3615:72229:20260223:0 |
99 |
122.11 |
2026-02-23T10:11:25.27 NY |
KNLI |
3615:72233:20260223:0 |
100 |
121.97 |
2026-02-23T10:11:49.26 NY |
XNYS |
3615:72642:20260223:0 |
100 |
122.09 |
2026-02-23T10:12:19.84 NY |
INCR |
3615:73130:20260223:0 |
100 |
121.95 |
2026-02-23T10:12:46.95 NY |
XNYS |
3615:73964:20260223:0 |
100 |
121.85 |
2026-02-23T10:13:05.96 NY |
IEXG |
3615:74412:20260223:0 |
100 |
121.85 |
2026-02-23T10:13:05.97 NY |
XNYS |
3615:74416:20260223:0 |
100 |
121.69 |
2026-02-23T10:13:43.99 NY |
XNYS |
3615:75905:20260223:0 |
100 |
121.84 |
2026-02-23T10:14:21.77 NY |
XNYS |
3615:77165:20260223:0 |
100 |
121.89 |
2026-02-23T10:15:01.50 NY |
XNYS |
3615:78159:20260223:0 |
100 |
121.73 |
2026-02-23T10:16:46.22 NY |
XNYS |
3615:81001:20260223:0 |
1 |
121.73 |
2026-02-23T10:16:46.22 NY |
XNYS |
3615:81005:20260223:0 |
99 |
121.73 |
2026-02-23T10:16:46.22 NY |
XNYS |
3615:81006:20260223:0 |
100 |
121.78 |
2026-02-23T10:17:30.68 NY |
XNYS |
3615:82331:20260223:0 |
36 |
121.79 |
2026-02-23T10:17:58.88 NY |
XNYS |
3615:83025:20260223:0 |
64 |
121.79 |
2026-02-23T10:17:58.88 NY |
XNYS |
3615:83028:20260223:0 |
36 |
121.79 |
2026-02-23T10:17:58.88 NY |
XNYS |
3615:83029:20260223:0 |
64 |
121.79 |
2026-02-23T10:17:58.88 NY |
XNYS |
3615:83030:20260223:0 |
100 |
121.79 |
2026-02-23T10:18:34.35 NY |
XNYS |
3615:83773:20260223:0 |
100 |
121.82 |
2026-02-23T10:19:02.73 NY |
XNYS |
3615:84902:20260223:0 |
82 |
121.82 |
2026-02-23T10:19:37.31 NY |
XNYS |
3615:86015:20260223:0 |
18 |
121.82 |
2026-02-23T10:19:37.31 NY |
XNYS |
3615:86018:20260223:0 |
22 |
122 |
2026-02-23T10:20:21.01 NY |
XNYS |
3615:86827:20260223:0 |
78 |
122 |
2026-02-23T10:20:21.01 NY |
XNYS |
3615:86830:20260223:0 |
100 |
122.08 |
2026-02-23T10:20:55.61 NY |
XNYS |
3615:87482:20260223:0 |
100 |
122.33 |
2026-02-23T10:21:22.34 NY |
XNYS |
3615:88206:20260223:0 |
100 |
122.24 |
2026-02-23T10:22:00.33 NY |
XNYS |
3615:89398:20260223:0 |
100 |
122.19 |
2026-02-23T10:22:55.19 NY |
XNYS |
3615:90963:20260223:0 |
100 |
122.19 |
2026-02-23T10:22:59.55 NY |
XNYS |
3615:91024:20260223:0 |
20 |
122.1 |
2026-02-23T10:23:29.58 NY |
XNYS |
3615:92042:20260223:0 |
1 |
122.1 |
2026-02-23T10:23:29.58 NY |
XNYS |
3615:92045:20260223:0 |
79 |
122.19 |
2026-02-23T10:23:38.64 NY |
XNYS |
3615:92217:20260223:0 |
100 |
122.04 |
2026-02-23T10:23:54.95 NY |
XNYS |
3615:92680:20260223:0 |
100 |
122.18 |
2026-02-23T10:24:23.20 NY |
XNYS |
3615:93481:20260223:0 |
100 |
122.15 |
2026-02-23T10:24:55.42 NY |
XNYS |
3615:94236:20260223:0 |
100 |
122.205 |
2026-02-23T10:25:14.01 NY |
XNYS |
3615:94662:20260223:0 |
100 |
122.17 |
2026-02-23T10:25:57.73 NY |
XNYS |
3615:95718:20260223:0 |
100 |
122.24 |
2026-02-23T10:26:26.33 NY |
XNYS |
3615:96649:20260223:0 |
5 |
122.24 |
2026-02-23T10:26:26.33 NY |
XNYS |
3615:96652:20260223:0 |
1 |
122.24 |
2026-02-23T10:26:26.33 NY |
XNYS |
3615:96653:20260223:0 |
94 |
122.24 |
2026-02-23T10:26:26.33 NY |
XNYS |
3615:96654:20260223:0 |
100 |
122.17 |
2026-02-23T10:27:01.36 NY |
XNYS |
3615:97570:20260223:0 |
100 |
122.28 |
2026-02-23T10:27:47.82 NY |
XNYS |
3615:98815:20260223:0 |
5 |
122.2 |
2026-02-23T10:28:12.31 NY |
XNYS |
3615:99801:20260223:0 |
95 |
122.2 |
2026-02-23T10:28:12.31 NY |
XNYS |
3615:99804:20260223:0 |
100 |
122.15 |
2026-02-23T10:28:23.29 NY |
IEXG |
3615:100165:20260223:0 |
37 |
122.04 |
2026-02-23T10:29:00.72 NY |
XNYS |
3615:101121:20260223:0 |
63 |
122.04 |
2026-02-23T10:29:00.72 NY |
XNYS |
3615:101124:20260223:0 |
100 |
122.1 |
2026-02-23T10:29:34.48 NY |
XNYS |
3615:102263:20260223:0 |
100 |
122.24 |
2026-02-23T10:30:00.99 NY |
KNLI |
3615:102789:20260223:0 |
100 |
122.26 |
2026-02-23T10:30:06.30 NY |
IEXG |
3615:103045:20260223:0 |
82 |
122.29 |
2026-02-23T10:30:06.30 NY |
IEXG |
3615:103048:20260223:0 |
18 |
122.31 |
2026-02-23T10:30:06.30 NY |
IEXG |
3615:103049:20260223:0 |
200 |
122.06 |
2026-02-23T10:30:45.30 NY |
XNYS |
3615:104064:20260223:0 |
60 |
122.06 |
2026-02-23T10:31:33.90 NY |
XNYS |
3615:106090:20260223:0 |
1 |
122.06 |
2026-02-23T10:31:33.90 NY |
XNYS |
3615:106093:20260223:0 |
39 |
122.06 |
2026-02-23T10:31:48.07 NY |
XNYS |
3615:106519:20260223:0 |
100 |
122.06 |
2026-02-23T10:31:48.07 NY |
XNYS |
3615:106520:20260223:0 |
100 |
122.04 |
2026-02-23T10:32:23.13 NY |
XNYS |
3615:107815:20260223:0 |
100 |
122.07 |
2026-02-23T10:32:41.31 NY |
XNYS |
3615:108524:20260223:0 |
100 |
122.16 |
2026-02-23T10:33:29.37 NY |
XNYS |
3615:109765:20260223:0 |
100 |
122.11 |
2026-02-23T10:33:43.39 NY |
XNYS |
3615:110313:20260223:0 |
82 |
121.98 |
2026-02-23T10:33:58.32 NY |
IEXG |
3615:110893:20260223:0 |
18 |
122 |
2026-02-23T10:33:58.32 NY |
XNYS |
3615:110897:20260223:0 |
100 |
121.82 |
2026-02-23T10:34:30.99 NY |
XNYS |
3615:111725:20260223:0 |
100 |
121.96 |
2026-02-23T10:35:38.92 NY |
XNYS |
3615:113359:20260223:0 |
100 |
122.01 |
2026-02-23T10:36:13.39 NY |
XNYS |
3615:114066:20260223:0 |
100 |
121.99 |
2026-02-23T10:36:52.11 NY |
XNYS |
3615:114844:20260223:0 |
100 |
122.17 |
2026-02-23T10:37:04.88 NY |
XNYS |
3615:115136:20260223:0 |
100 |
122.115 |
2026-02-23T10:37:43.68 NY |
XNYS |
3615:116310:20260223:0 |
100 |
122.15 |
2026-02-23T10:38:19.15 NY |
XNYS |
3615:117465:20260223:0 |
82 |
121.98 |
2026-02-23T10:38:50.35 NY |
IEXG |
3615:118536:20260223:0 |
18 |
121.98 |
2026-02-23T10:38:50.35 NY |
XNYS |
3615:118540:20260223:0 |
100 |
121.83 |
2026-02-23T10:39:24.35 NY |
XNYS |
3615:119715:20260223:0 |
80 |
121.81 |
2026-02-23T10:40:39.85 NY |
XNYS |
3615:122729:20260223:0 |
1 |
121.81 |
2026-02-23T10:40:39.85 NY |
XNYS |
3615:122732:20260223:0 |
19 |
121.84 |
2026-02-23T10:41:02.09 NY |
XNYS |
3615:123419:20260223:0 |
100 |
121.9 |
2026-02-23T10:41:05.55 NY |
XNYS |
3615:123492:20260223:0 |
100 |
121.73 |
2026-02-23T10:41:28.35 NY |
XNYS |
3615:124158:20260223:0 |
100 |
121.7 |
2026-02-23T10:41:35.36 NY |
IEXG |
3615:124440:20260223:0 |
100 |
121.7 |
2026-02-23T10:41:35.36 NY |
IEXG |
3615:124443:20260223:0 |
25 |
121.73 |
2026-02-23T10:42:24.17 NY |
XNYS |
3615:125568:20260223:0 |
75 |
121.73 |
2026-02-23T10:42:24.17 NY |
XNYS |
3615:125571:20260223:0 |
100 |
121.9 |
2026-02-23T10:42:59.42 NY |
XNYS |
3615:126865:20260223:0 |
100 |
121.85 |
2026-02-23T10:43:48.27 NY |
XNYS |
3615:128254:20260223:0 |
100 |
121.7 |
2026-02-23T10:44:16.30 NY |
XNYS |
3615:128946:20260223:0 |
100 |
121.67 |
2026-02-23T10:44:23.47 NY |
XNYS |
3615:129162:20260223:0 |
100 |
121.54 |
2026-02-23T10:45:52.44 NY |
XNYS |
3615:131738:20260223:0 |
100 |
121.52 |
2026-02-23T10:46:10.11 NY |
XNYS |
3615:132041:20260223:0 |
100 |
121.35 |
2026-02-23T10:46:43.19 NY |
XNYS |
3615:133213:20260223:0 |
100 |
121.21 |
2026-02-23T10:46:54.39 NY |
XNYS |
3615:133393:20260223:0 |
100 |
121.27 |
2026-02-23T10:47:40.07 NY |
XNYS |
3615:135166:20260223:0 |
100 |
121.3 |
2026-02-23T10:48:03.56 NY |
XNYS |
3615:135893:20260223:0 |
100 |
121.27 |
2026-02-23T10:48:27.00 NY |
INCR |
3615:136565:20260223:0 |
100 |
121.25 |
2026-02-23T10:49:09.11 NY |
XNYS |
3615:137960:20260223:0 |
83 |
121.24 |
2026-02-23T10:49:30.22 NY |
XNYS |
3615:138539:20260223:0 |
17 |
121.26 |
2026-02-23T10:49:30.22 NY |
XNYS |
3615:138542:20260223:0 |
100 |
121.25 |
2026-02-23T10:49:59.41 NY |
XNYS |
3615:139510:20260223:0 |
100 |
121.3 |
2026-02-23T10:50:24.59 NY |
XNYS |
3615:140226:20260223:0 |
100 |
121.2 |
2026-02-23T10:50:43.46 NY |
IEXG |
3615:141023:20260223:0 |
100 |
121.22 |
2026-02-23T10:50:43.46 NY |
IEXG |
3615:141026:20260223:0 |
100 |
121.15 |
2026-02-23T10:51:22.37 NY |
XNYS |
3615:142456:20260223:0 |
100 |
121.19 |
2026-02-23T10:51:33.41 NY |
XNYS |
3615:142706:20260223:0 |
100 |
121.12 |
2026-02-23T10:51:57.42 NY |
XNYS |
3615:143447:20260223:0 |
100 |
121.06 |
2026-02-23T10:52:22.27 NY |
XNYS |
3615:144607:20260223:0 |
100 |
121.03 |
2026-02-23T10:52:34.36 NY |
XNYS |
3615:145234:20260223:0 |
100 |
121.01 |
2026-02-23T10:53:16.83 NY |
XNYS |
3615:147467:20260223:0 |
100 |
121.02 |
2026-02-23T10:53:44.42 NY |
XNAS |
3615:148648:20260223:0 |
100 |
121 |
2026-02-23T10:54:17.34 NY |
XNYS |
3615:150210:20260223:0 |
100 |
120.86 |
2026-02-23T10:54:29.44 NY |
XNYS |
3615:150541:20260223:0 |
12 |
120.76 |
2026-02-23T10:55:03.61 NY |
XNYS |
3615:151389:20260223:0 |
83 |
120.75 |
2026-02-23T10:55:14.02 NY |
XNYS |
3615:151688:20260223:0 |
17 |
120.755 |
2026-02-23T10:55:14.02 NY |
XNYS |
3615:151692:20260223:0 |
13 |
120.72 |
2026-02-23T10:55:48.69 NY |
XNYS |
3615:152436:20260223:0 |
56 |
120.72 |
2026-02-23T10:55:48.69 NY |
XNYS |
3615:152439:20260223:0 |
1 |
120.72 |
2026-02-23T10:55:48.69 NY |
XNYS |
3615:152440:20260223:0 |
30 |
120.72 |
2026-02-23T10:55:48.69 NY |
XNYS |
3615:152441:20260223:0 |
100 |
120.85 |
2026-02-23T10:56:23.14 NY |
XNYS |
3615:153218:20260223:0 |
100 |
120.9 |
2026-02-23T10:56:57.45 NY |
XNYS |
3615:153862:20260223:0 |
100 |
120.92 |
2026-02-23T10:57:14.91 NY |
XNYS |
3615:154064:20260223:0 |
100 |
120.93 |
2026-02-23T10:57:43.56 NY |
XNYS |
3615:154893:20260223:0 |
100 |
120.85 |
2026-02-23T10:58:13.86 NY |
XNYS |
3615:155568:20260223:0 |
100 |
120.75 |
2026-02-23T10:58:31.54 NY |
XNYS |
3615:156118:20260223:0 |
100 |
120.72 |
2026-02-23T10:59:08.17 NY |
XNYS |
3615:157174:20260223:0 |
100 |
120.68 |
2026-02-23T10:59:20.47 NY |
IEXG |
3615:157680:20260223:0 |
100 |
120.54 |
2026-02-23T11:00:08.47 NY |
XNYS |
3615:158870:20260223:0 |
100 |
120.64 |
2026-02-23T11:00:48.47 NY |
XNYS |
3615:159541:20260223:0 |
100 |
120.73 |
2026-02-23T11:01:05.47 NY |
XNYS |
3615:159829:20260223:0 |
100 |
120.68 |
2026-02-23T11:01:40.65 NY |
XNYS |
3615:160537:20260223:0 |
100 |
120.76 |
2026-02-23T11:02:05.76 NY |
XNYS |
3615:160927:20260223:0 |
100 |
120.84 |
2026-02-23T11:02:45.49 NY |
XNYS |
3615:162388:20260223:0 |
29 |
120.81 |
2026-02-23T11:03:13.77 NY |
XNYS |
3615:163189:20260223:0 |
71 |
120.81 |
2026-02-23T11:03:13.77 NY |
XNYS |
3615:163192:20260223:0 |
100 |
120.81 |
2026-02-23T11:04:01.14 NY |
XNYS |
3615:164351:20260223:0 |
100 |
120.83 |
2026-02-23T11:04:38.05 NY |
XNYS |
3615:165308:20260223:0 |
11 |
121 |
2026-02-23T11:05:04.17 NY |
IEXG |
3615:165963:20260223:0 |
100 |
120.91 |
2026-02-23T11:05:51.54 NY |
XNYS |
3615:167020:20260223:0 |
100 |
120.79 |
2026-02-23T11:06:11.17 NY |
XNYS |
3615:167616:20260223:0 |
100 |
120.91 |
2026-02-23T11:06:39.25 NY |
XNYS |
3615:168366:20260223:0 |
100 |
120.85 |
2026-02-23T11:07:03.87 NY |
XNYS |
3615:169203:20260223:0 |
100 |
120.69 |
2026-02-23T11:07:47.95 NY |
XNYS |
3615:170356:20260223:0 |
100 |
120.71 |
2026-02-23T11:08:20.29 NY |
XNYS |
3615:171852:20260223:0 |
100 |
120.57 |
2026-02-23T11:09:02.20 NY |
XNYS |
3615:172776:20260223:0 |
100 |
120.55 |
2026-02-23T11:09:30.22 NY |
XNYS |
3615:173492:20260223:0 |
100 |
120.61 |
2026-02-23T11:09:48.53 NY |
XNYS |
3615:173898:20260223:0 |
100 |
120.64 |
2026-02-23T11:10:52.58 NY |
IEXG |
3615:176122:20260223:0 |
50 |
120.54 |
2026-02-23T11:11:23.59 NY |
IEXG |
3615:177125:20260223:0 |
24 |
120.54 |
2026-02-23T11:11:23.59 NY |
IEXG |
3615:177128:20260223:0 |
26 |
120.54 |
2026-02-23T11:11:23.59 NY |
IEXG |
3615:177129:20260223:0 |
100 |
120.47 |
2026-02-23T11:11:55.88 NY |
XNYS |
3615:178207:20260223:0 |
100 |
120.44 |
2026-02-23T11:12:17.42 NY |
XNYS |
3615:178671:20260223:0 |
100 |
120.49 |
2026-02-23T11:12:47.44 NY |
INCR |
3615:179626:20260223:0 |
100 |
120.47 |
2026-02-23T11:13:50.57 NY |
XNYS |
3615:181203:20260223:0 |
100 |
120.45 |
2026-02-23T11:14:07.41 NY |
XNYS |
3615:181814:20260223:0 |
100 |
120.43 |
2026-02-23T11:14:32.19 NY |
XNYS |
3615:182565:20260223:0 |
100 |
120.34 |
2026-02-23T11:15:16.56 NY |
IEXG |
3615:183882:20260223:0 |
100 |
120.28 |
2026-02-23T11:15:56.34 NY |
XNYS |
3615:184621:20260223:0 |
95 |
120.24 |
2026-02-23T11:16:26.52 NY |
XNYS |
3615:185276:20260223:0 |
1 |
120.24 |
2026-02-23T11:16:26.52 NY |
XNYS |
3615:185279:20260223:0 |
4 |
120.36 |
2026-02-23T11:16:31.15 NY |
XNYS |
3615:185364:20260223:0 |
100 |
120.365 |
2026-02-23T11:17:18.94 NY |
XNYS |
3615:186569:20260223:0 |
100 |
120.37 |
2026-02-23T11:17:45.71 NY |
XNYS |
3615:187662:20260223:0 |
100 |
120.42 |
2026-02-23T11:18:13.20 NY |
INCR |
3615:188597:20260223:0 |
100 |
120.41 |
2026-02-23T11:18:48.69 NY |
INCR |
3615:189625:20260223:0 |
100 |
120.38 |
2026-02-23T11:19:21.08 NY |
XNYS |
3615:190421:20260223:0 |
59 |
120.56 |
2026-02-23T11:19:47.60 NY |
IEXG |
3615:191154:20260223:0 |
100 |
120.5 |
2026-02-23T11:20:53.63 NY |
XNYS |
3615:192658:20260223:0 |
100 |
120.45 |
2026-02-23T11:21:31.06 NY |
XNYS |
3615:193840:20260223:0 |
100 |
120.37 |
2026-02-23T11:22:17.03 NY |
XNYS |
3615:194973:20260223:0 |
100 |
120.43 |
2026-02-23T11:22:51.57 NY |
XNYS |
3615:196284:20260223:0 |
100 |
120.41 |
2026-02-23T11:23:07.92 NY |
XNYS |
3615:196944:20260223:0 |
100 |
120.44 |
2026-02-23T11:23:47.83 NY |
XNYS |
3615:198169:20260223:0 |
100 |
120.41 |
2026-02-23T11:23:52.91 NY |
XNYS |
3615:198307:20260223:0 |
100 |
120.35 |
2026-02-23T11:24:13.62 NY |
IEXG |
3615:199144:20260223:0 |
100 |
120.46 |
2026-02-23T11:25:15.72 NY |
XNYS |
3615:201199:20260223:0 |
100 |
120.44 |
2026-02-23T11:25:27.73 NY |
XNYS |
3615:201655:20260223:0 |
100 |
120.44 |
2026-02-23T11:25:58.49 NY |
XNYS |
3615:202227:20260223:0 |
100 |
120.42 |
2026-02-23T11:26:12.78 NY |
XNYS |
3615:202566:20260223:0 |
100 |
120.46 |
2026-02-23T11:26:57.05 NY |
XNYS |
3615:203572:20260223:0 |
100 |
120.46 |
2026-02-23T11:27:29.69 NY |
XNYS |
3615:205087:20260223:0 |
100 |
120.42 |
2026-02-23T11:28:04.05 NY |
XNYS |
3615:206692:20260223:0 |
2 |
120.27 |
2026-02-23T11:28:47.82 NY |
XNYS |
3615:207955:20260223:0 |
98 |
120.3 |
2026-02-23T11:28:54.65 NY |
XNYS |
3615:208131:20260223:0 |
57 |
120.21 |
2026-02-23T11:29:17.58 NY |
XNYS |
3615:208813:20260223:0 |
1 |
120.21 |
2026-02-23T11:29:17.58 NY |
XNYS |
3615:208816:20260223:0 |
42 |
120.24 |
2026-02-23T11:29:27.03 NY |
XNYS |
3615:209080:20260223:0 |
36 |
120.19 |
2026-02-23T11:29:49.34 NY |
XNYS |
3615:209623:20260223:0 |
100 |
120.115 |
2026-02-23T11:30:32.66 NY |
XNYS |
3615:210607:20260223:0 |
100 |
120.06 |
2026-02-23T11:30:57.33 NY |
XNYS |
3615:211271:20260223:0 |
87 |
120.22 |
2026-02-23T11:31:30.71 NY |
IEXG |
3615:212271:20260223:0 |
13 |
120.22 |
2026-02-23T11:31:30.71 NY |
IEXG |
3615:212274:20260223:0 |
100 |
120.19 |
2026-02-23T11:32:15.59 NY |
XNYS |
3615:213341:20260223:0 |
100 |
120.21 |
2026-02-23T11:32:53.46 NY |
XNYS |
3615:214644:20260223:0 |
100 |
120.17 |
2026-02-23T11:33:14.71 NY |
XNYS |
3615:215244:20260223:0 |
100 |
120.22 |
2026-02-23T11:33:41.17 NY |
XNYS |
3615:215983:20260223:0 |
100 |
120.31 |
2026-02-23T11:34:30.34 NY |
XNYS |
3615:217201:20260223:0 |
51 |
120.38 |
2026-02-23T11:34:41.68 NY |
XNYS |
3615:217372:20260223:0 |
100 |
120.48 |
2026-02-23T11:35:16.81 NY |
XNYS |
3615:218223:20260223:0 |
100 |
120.55 |
2026-02-23T11:35:57.70 NY |
XNYS |
3615:218991:20260223:0 |
100 |
120.47 |
2026-02-23T11:36:18.68 NY |
XNYS |
3615:219471:20260223:0 |
100 |
120.74 |
2026-02-23T11:37:03.75 NY |
IEXG |
3615:220381:20260223:0 |
100 |
120.695 |
2026-02-23T11:37:41.02 NY |
XNYS |
3615:221365:20260223:0 |
100 |
120.74 |
2026-02-23T11:38:13.31 NY |
INCR |
3615:222309:20260223:0 |
100 |
120.76 |
2026-02-23T11:38:47.08 NY |
XNYS |
3615:223067:20260223:0 |
100 |
120.84 |
2026-02-23T11:39:36.24 NY |
XNYS |
3615:224339:20260223:0 |
100 |
120.8 |
2026-02-23T11:40:52.38 NY |
XNYS |
3615:227056:20260223:0 |
100 |
120.8 |
2026-02-23T11:41:13.42 NY |
XNYS |
3615:227957:20260223:0 |
100 |
120.84 |
2026-02-23T11:42:21.12 NY |
XNYS |
3615:230651:20260223:0 |
100 |
120.79 |
2026-02-23T11:42:46.06 NY |
XNYS |
3615:231888:20260223:0 |
100 |
120.88 |
2026-02-23T11:43:21.55 NY |
XNYS |
3615:233092:20260223:0 |
100 |
120.84 |
2026-02-23T11:43:35.18 NY |
XNYS |
3615:233595:20260223:0 |
100 |
120.92 |
2026-02-23T11:44:09.75 NY |
XNYS |
3615:234759:20260223:0 |
100 |
121 |
2026-02-23T11:45:56.20 NY |
XNYS |
3615:237269:20260223:0 |
100 |
120.87 |
2026-02-23T11:46:23.22 NY |
XNYS |
3615:237996:20260223:0 |
100 |
120.93 |
2026-02-23T11:47:06.08 NY |
XNYS |
3615:238986:20260223:0 |
100 |
121.01 |
2026-02-23T11:47:47.64 NY |
XNYS |
3615:240138:20260223:0 |
100 |
121.13 |
2026-02-23T11:48:06.20 NY |
XNYS |
3615:240667:20260223:0 |
59 |
121.09 |
2026-02-23T11:48:27.57 NY |
XNYS |
3615:241223:20260223:0 |
41 |
121.095 |
2026-02-23T11:48:27.57 NY |
XNYS |
3615:241226:20260223:0 |
24 |
121.11 |
2026-02-23T11:49:29.37 NY |
XNYS |
3615:243013:20260223:0 |
76 |
121.11 |
2026-02-23T11:49:29.37 NY |
XNYS |
3615:243016:20260223:0 |
100 |
121.05 |
2026-02-23T11:50:45.61 NY |
XNYS |
3615:245096:20260223:0 |
100 |
120.98 |
2026-02-23T11:51:20.63 NY |
XNYS |
3615:245971:20260223:0 |
86 |
121.05 |
2026-02-23T11:52:10.31 NY |
XNYS |
3615:248483:20260223:0 |
1 |
121.05 |
2026-02-23T11:52:10.31 NY |
XNYS |
3615:248486:20260223:0 |
13 |
121.05 |
2026-02-23T11:52:10.31 NY |
XNYS |
3615:248487:20260223:0 |
100 |
121.14 |
2026-02-23T11:52:34.36 NY |
XNYS |
3615:249874:20260223:0 |
100 |
121.14 |
2026-02-23T11:52:57.82 NY |
XNYS |
3615:251000:20260223:0 |
100 |
121.18 |
2026-02-23T11:53:18.81 NY |
XNYS |
3615:251874:20260223:0 |
100 |
121.19 |
2026-02-23T11:53:54.58 NY |
XNYS |
3615:253076:20260223:0 |
26 |
121.15 |
2026-02-23T11:54:30.49 NY |
XNYS |
3615:254792:20260223:0 |
74 |
121.15 |
2026-02-23T11:54:30.49 NY |
XNYS |
3615:254795:20260223:0 |
100 |
121.12 |
2026-02-23T11:55:25.82 NY |
XNYS |
3615:257271:20260223:0 |
100 |
121.1 |
2026-02-23T11:56:00.62 NY |
XNYS |
3615:258564:20260223:0 |
100 |
121.1 |
2026-02-23T11:56:20.71 NY |
XNYS |
3615:259204:20260223:0 |
1 |
121.11 |
2026-02-23T11:56:58.02 NY |
XNYS |
3615:260545:20260223:0 |
100 |
121.16 |
2026-02-23T11:57:41.89 NY |
XNYS |
3615:261862:20260223:0 |
5 |
121.13 |
2026-02-23T11:57:54.50 NY |
XNYS |
3615:262307:20260223:0 |
95 |
121.13 |
2026-02-23T11:57:54.50 NY |
XNYS |
3615:262310:20260223:0 |
100 |
121.24 |
2026-02-23T11:58:33.12 NY |
INCR |
3615:263319:20260223:0 |
100 |
121.19 |
2026-02-23T11:59:02.88 NY |
XNYS |
3615:264791:20260223:0 |
100 |
121.2 |
2026-02-23T12:00:52.58 NY |
XNYS |
3615:267690:20260223:0 |
100 |
121.25 |
2026-02-23T12:01:14.54 NY |
XNYS |
3615:268198:20260223:0 |
20 |
121.3 |
2026-02-23T12:01:44.86 NY |
XNYS |
3615:268712:20260223:0 |
80 |
121.3 |
2026-02-23T12:01:44.86 NY |
XNYS |
3615:268715:20260223:0 |
100 |
121.28 |
2026-02-23T12:02:44.78 NY |
XNYS |
3615:270594:20260223:0 |
100 |
121.29 |
2026-02-23T12:03:37.31 NY |
XNYS |
3615:272022:20260223:0 |
100 |
121.35 |
2026-02-23T12:04:43.19 NY |
XNYS |
3615:273884:20260223:0 |
100 |
121.45 |
2026-02-23T12:06:51.53 NY |
XNYS |
3615:277073:20260223:0 |
100 |
121.41 |
2026-02-23T12:07:02.50 NY |
XNYS |
3615:277299:20260223:0 |
100 |
121.31 |
2026-02-23T12:08:01.03 NY |
XNYS |
3615:279023:20260223:0 |
100 |
121.39 |
2026-02-23T12:08:42.10 NY |
XNYS |
3615:279940:20260223:0 |
100 |
121.33 |
2026-02-23T12:09:23.23 NY |
XNYS |
3615:281196:20260223:0 |
32 |
121.28 |
2026-02-23T12:09:57.30 NY |
IEXG |
3615:282031:20260223:0 |
100 |
121.27 |
2026-02-23T12:11:33.42 NY |
XNYS |
3615:284728:20260223:0 |
100 |
121.37 |
2026-02-23T12:12:16.02 NY |
XNYS |
3615:285635:20260223:0 |
83 |
121.26 |
2026-02-23T12:12:53.07 NY |
XNYS |
3615:286680:20260223:0 |
17 |
121.26 |
2026-02-23T12:12:53.07 NY |
XNYS |
3615:286683:20260223:0 |
100 |
121.24 |
2026-02-23T12:13:02.92 NY |
IEXG |
3615:287553:20260223:0 |
100 |
121.25 |
2026-02-23T12:13:38.73 NY |
XNYS |
3615:289053:20260223:0 |
1 |
121.25 |
2026-02-23T12:14:10.93 NY |
XNAS |
3615:290373:20260223:0 |
2 |
121.25 |
2026-02-23T12:14:10.93 NY |
XNAS |
3615:290376:20260223:0 |
4 |
121.25 |
2026-02-23T12:14:10.93 NY |
XNAS |
3615:290378:20260223:0 |
93 |
121.25 |
2026-02-23T12:14:15.38 NY |
XNAS |
3615:290515:20260223:0 |
100 |
121.17 |
2026-02-23T12:16:47.00 NY |
XNYS |
3615:294990:20260223:0 |
100 |
121.17 |
2026-02-23T12:17:03.39 NY |
XNYS |
3615:295456:20260223:0 |
100 |
121.14 |
2026-02-23T12:17:50.72 NY |
XNYS |
3615:296624:20260223:0 |
100 |
121.21 |
2026-02-23T12:19:01.63 NY |
XNYS |
3615:298529:20260223:0 |
100 |
121.18 |
2026-02-23T12:19:27.20 NY |
XNYS |
3615:299106:20260223:0 |
50 |
121.1 |
2026-02-23T12:20:40.61 NY |
XNYS |
3615:300904:20260223:0 |
1 |
121.1 |
2026-02-23T12:20:40.61 NY |
XNYS |
3615:300907:20260223:0 |
49 |
121.1 |
2026-02-23T12:20:48.12 NY |
XNYS |
3615:301061:20260223:0 |
100 |
121.15 |
2026-02-23T12:21:07.52 NY |
XNYS |
3615:301436:20260223:0 |
40 |
121.16 |
2026-02-23T12:21:24.52 NY |
XNYS |
3615:301899:20260223:0 |
18 |
121.16 |
2026-02-23T12:21:24.52 NY |
XNYS |
3615:301902:20260223:0 |
42 |
121.16 |
2026-02-23T12:21:24.52 NY |
XNYS |
3615:301903:20260223:0 |
100 |
121.1 |
2026-02-23T12:22:14.92 NY |
XNYS |
3615:303191:20260223:0 |
100 |
121.1 |
2026-02-23T12:22:14.92 NY |
XNYS |
3615:303194:20260223:0 |
100 |
121.08 |
2026-02-23T12:22:38.00 NY |
XNYS |
3615:304078:20260223:0 |
100 |
120.97 |
2026-02-23T12:26:16.05 NY |
IEXG |
3615:310250:20260223:0 |
100 |
121.01 |
2026-02-23T12:27:02.69 NY |
INCR |
3615:311221:20260223:0 |
18 |
120.97 |
2026-02-23T12:27:44.79 NY |
XNYS |
3615:312395:20260223:0 |
82 |
120.97 |
2026-02-23T12:27:44.79 NY |
XNYS |
3615:312398:20260223:0 |
2 |
121.01 |
2026-02-23T12:28:44.15 NY |
XNYS |
3615:313947:20260223:0 |
3 |
121.01 |
2026-02-23T12:28:44.15 NY |
XNYS |
3615:313950:20260223:0 |
95 |
121.01 |
2026-02-23T12:28:52.10 NY |
XNYS |
3615:314143:20260223:0 |
100 |
120.96 |
2026-02-23T12:29:48.07 NY |
XNYS |
3615:315478:20260223:0 |
100 |
120.82 |
2026-02-23T12:31:04.03 NY |
XNYS |
3615:317350:20260223:0 |
100 |
120.95 |
2026-02-23T12:32:01.08 NY |
XNYS |
3615:318732:20260223:0 |
100 |
121 |
2026-02-23T12:32:51.10 NY |
XNYS |
3615:320211:20260223:0 |
100 |
120.98 |
2026-02-23T12:33:10.23 NY |
XNYS |
3615:320715:20260223:0 |
100 |
120.98 |
2026-02-23T12:34:13.06 NY |
XNYS |
3615:322428:20260223:0 |
100 |
120.88 |
2026-02-23T12:35:39.37 NY |
XNYS |
3615:324286:20260223:0 |
100 |
120.88 |
2026-02-23T12:36:03.05 NY |
XNYS |
3615:324663:20260223:0 |
9 |
120.91 |
2026-02-23T12:36:32.99 NY |
INCR |
3615:325427:20260223:0 |
91 |
120.91 |
2026-02-23T12:36:32.99 NY |
KNLI |
3615:325431:20260223:0 |
100 |
120.89 |
2026-02-23T12:37:01.20 NY |
XNYS |
3615:326137:20260223:0 |
83 |
120.85 |
2026-02-23T12:37:23.52 NY |
XNYS |
3615:326604:20260223:0 |
1 |
120.85 |
2026-02-23T12:37:23.52 NY |
XNYS |
3615:326607:20260223:0 |
16 |
120.85 |
2026-02-23T12:37:23.52 NY |
XNYS |
3615:326608:20260223:0 |
100 |
120.85 |
2026-02-23T12:37:38.83 NY |
XNYS |
3615:327186:20260223:0 |
100 |
120.82 |
2026-02-23T12:38:42.07 NY |
XNYS |
3615:329627:20260223:0 |
100 |
120.83 |
2026-02-23T12:39:31.42 NY |
XNYS |
3615:330914:20260223:0 |
16 |
120.85 |
2026-02-23T12:41:14.96 NY |
XNYS |
3615:333269:20260223:0 |
84 |
120.85 |
2026-02-23T12:41:14.96 NY |
XNYS |
3615:333272:20260223:0 |
100 |
120.87 |
2026-02-23T12:41:42.63 NY |
XNYS |
3615:333880:20260223:0 |
100 |
120.87 |
2026-02-23T12:42:13.64 NY |
XNYS |
3615:334528:20260223:0 |
100 |
120.83 |
2026-02-23T12:42:37.44 NY |
XNYS |
3615:335379:20260223:0 |
100 |
120.89 |
2026-02-23T12:44:20.27 NY |
XNYS |
3615:338533:20260223:0 |
83 |
120.86 |
2026-02-23T12:44:45.06 NY |
XNYS |
3615:339141:20260223:0 |
17 |
120.86 |
2026-02-23T12:44:45.06 NY |
XNYS |
3615:339144:20260223:0 |
83 |
120.67 |
2026-02-23T12:46:38.13 NY |
XNYS |
3615:341561:20260223:0 |
17 |
120.68 |
2026-02-23T12:46:38.13 NY |
XNYS |
3615:341564:20260223:0 |
100 |
120.69 |
2026-02-23T12:46:52.59 NY |
XNYS |
3615:341842:20260223:0 |
100 |
120.43 |
2026-02-23T12:47:33.99 NY |
XNYS |
3615:342777:20260223:0 |
100 |
120.64 |
2026-02-23T12:48:41.38 NY |
XNYS |
3615:344633:20260223:0 |
100 |
120.63 |
2026-02-23T12:49:02.16 NY |
XNYS |
3615:345232:20260223:0 |
100 |
120.47 |
2026-02-23T12:51:20.92 NY |
XNYS |
3615:349188:20260223:0 |
100 |
120.51 |
2026-02-23T12:52:00.16 NY |
XNYS |
3615:349977:20260223:0 |
100 |
120.52 |
2026-02-23T12:53:02.02 NY |
XNYS |
3615:351742:20260223:0 |
100 |
120.64 |
2026-02-23T12:53:48.23 NY |
XNYS |
3615:352824:20260223:0 |
100 |
120.58 |
2026-02-23T12:55:49.18 NY |
XNYS |
3615:355451:20260223:0 |
100 |
120.57 |
2026-02-23T12:56:08.55 NY |
XNYS |
3615:355845:20260223:0 |
100 |
120.58 |
2026-02-23T12:57:17.55 NY |
XNYS |
3615:357363:20260223:0 |
100 |
120.58 |
2026-02-23T12:57:50.48 NY |
XNYS |
3615:358316:20260223:0 |
100 |
120.55 |
2026-02-23T12:59:04.72 NY |
XNYS |
3615:360507:20260223:0 |
100 |
120.55 |
2026-02-23T13:02:43.64 NY |
KNLI |
3615:370098:20260223:0 |
100 |
120.56 |
2026-02-23T13:03:32.32 NY |
XNYS |
3615:372310:20260223:0 |
100 |
120.56 |
2026-02-23T13:03:32.32 NY |
XNYS |
3615:372313:20260223:0 |
100 |
120.56 |
2026-02-23T13:04:05.51 NY |
INCR |
3615:373706:20260223:0 |
100 |
120.58 |
2026-02-23T13:04:51.75 NY |
XNYS |
3615:375378:20260223:0 |
100 |
120.58 |
2026-02-23T13:04:55.16 NY |
XNYS |
3615:375430:20260223:0 |
100 |
120.63 |
2026-02-23T13:08:28.36 NY |
XNYS |
3615:383800:20260223:0 |
100 |
120.62 |
2026-02-23T13:09:04.18 NY |
XNYS |
3615:385380:20260223:0 |
100 |
120.79 |
2026-02-23T13:10:25.27 NY |
XNYS |
3615:387805:20260223:0 |
100 |
120.8 |
2026-02-23T13:11:06.88 NY |
XNYS |
3615:389389:20260223:0 |
100 |
120.84 |
2026-02-23T13:12:27.63 NY |
XNYS |
3615:392385:20260223:0 |
100 |
120.84 |
2026-02-23T13:13:02.27 NY |
XNYS |
3615:393820:20260223:0 |
40 |
120.88 |
2026-02-23T13:13:20.29 NY |
IEXG |
3615:394420:20260223:0 |
40 |
120.88 |
2026-02-23T13:13:20.29 NY |
IEXG |
3615:394423:20260223:0 |
20 |
120.88 |
2026-02-23T13:13:20.29 NY |
IEXG |
3615:394424:20260223:0 |
100 |
120.9 |
2026-02-23T13:14:16.13 NY |
XNYS |
3615:396282:20260223:0 |
100 |
120.82 |
2026-02-23T13:17:29.58 NY |
XNYS |
3615:402786:20260223:0 |
100 |
120.78 |
2026-02-23T13:17:59.65 NY |
XNYS |
3615:403694:20260223:0 |
100 |
120.87 |
2026-02-23T13:18:39.43 NY |
XNYS |
3615:404846:20260223:0 |
100 |
120.85 |
2026-02-23T13:19:25.80 NY |
XNYS |
3615:406116:20260223:0 |
100 |
120.8 |
2026-02-23T13:19:53.26 NY |
XNYS |
3615:406784:20260223:0 |
100 |
120.86 |
2026-02-23T13:21:22.94 NY |
XNYS |
3615:409138:20260223:0 |
100 |
120.82 |
2026-02-23T13:21:46.50 NY |
XNYS |
3615:409768:20260223:0 |
100 |
120.87 |
2026-02-23T13:22:33.84 NY |
XNYS |
3615:411774:20260223:0 |
100 |
120.92 |
2026-02-23T13:23:15.38 NY |
XNYS |
3615:413006:20260223:0 |
100 |
120.93 |
2026-02-23T13:24:38.13 NY |
XNYS |
3615:415590:20260223:0 |
52 |
120.9 |
2026-02-23T13:25:04.14 NY |
XNYS |
3615:416471:20260223:0 |
1 |
120.9 |
2026-02-23T13:25:04.14 NY |
XNYS |
3615:416474:20260223:0 |
47 |
120.95 |
2026-02-23T13:25:42.68 NY |
KNLI |
3615:417583:20260223:0 |
100 |
120.91 |
2026-02-23T13:27:37.80 NY |
XNYS |
3615:421365:20260223:0 |
100 |
120.91 |
2026-02-23T13:28:10.90 NY |
XNYS |
3615:422535:20260223:0 |
100 |
120.98 |
2026-02-23T13:28:53.17 NY |
XNYS |
3615:425086:20260223:0 |
1 |
120.95 |
2026-02-23T13:29:12.28 NY |
INCR |
3615:425987:20260223:0 |
99 |
120.95 |
2026-02-23T13:29:12.32 NY |
KNLI |
3615:425991:20260223:0 |
100 |
120.97 |
2026-02-23T13:29:50.00 NY |
XNYS |
3615:427653:20260223:0 |
100 |
120.76 |
2026-02-23T13:31:38.70 NY |
XNYS |
3615:431248:20260223:0 |
100 |
120.78 |
2026-02-23T13:32:24.51 NY |
XNYS |
3615:433015:20260223:0 |
100 |
120.75 |
2026-02-23T13:33:20.76 NY |
XNYS |
3615:434925:20260223:0 |
100 |
120.76 |
2026-02-23T13:34:08.31 NY |
INCR |
3615:437229:20260223:0 |
100 |
120.81 |
2026-02-23T13:36:40.40 NY |
XNYS |
3615:442194:20260223:0 |
100 |
120.81 |
2026-02-23T13:37:08.57 NY |
XNYS |
3615:443343:20260223:0 |
100 |
120.78 |
2026-02-23T13:37:30.23 NY |
XNYS |
3615:444408:20260223:0 |
100 |
120.77 |
2026-02-23T13:38:02.69 NY |
XNYS |
3615:445415:20260223:0 |
100 |
120.7 |
2026-02-23T13:39:22.08 NY |
XNYS |
3615:448427:20260223:0 |
9 |
120.68 |
2026-02-23T13:39:52.01 NY |
XNYS |
3615:449503:20260223:0 |
91 |
120.7 |
2026-02-23T13:39:53.82 NY |
XNYS |
3615:449532:20260223:0 |
100 |
120.7 |
2026-02-23T13:42:40.12 NY |
XNYS |
3615:455503:20260223:0 |
100 |
120.69 |
2026-02-23T13:43:14.71 NY |
XNYS |
3615:456857:20260223:0 |
1 |
120.71 |
2026-02-23T13:44:05.65 NY |
INCR |
3615:458760:20260223:0 |
75 |
120.71 |
2026-02-23T13:44:05.65 NY |
INCR |
3615:458763:20260223:0 |
24 |
120.71 |
2026-02-23T13:44:05.65 NY |
INCR |
3615:458764:20260223:0 |
100 |
120.75 |
2026-02-23T13:44:30.66 NY |
XNYS |
3615:459431:20260223:0 |
100 |
120.72 |
2026-02-23T13:45:01.03 NY |
XNYS |
3615:460526:20260223:0 |
66 |
120.76 |
2026-02-23T13:45:37.95 NY |
INCR |
3615:461946:20260223:0 |
34 |
120.76 |
2026-02-23T13:45:37.96 NY |
KNLI |
3615:461950:20260223:0 |
100 |
120.82 |
2026-02-23T13:47:19.69 NY |
XNYS |
3615:465077:20260223:0 |
100 |
120.82 |
2026-02-23T13:47:38.37 NY |
XNYS |
3615:465768:20260223:0 |
100 |
120.94 |
2026-02-23T13:48:14.49 NY |
IEXG |
3615:467096:20260223:0 |
100 |
120.96 |
2026-02-23T13:49:41.39 NY |
XNYS |
3615:470380:20260223:0 |
100 |
120.9 |
2026-02-23T13:52:58.24 NY |
INCR |
3615:476262:20260223:0 |
100 |
120.9 |
2026-02-23T13:53:43.92 NY |
XNYS |
3615:477611:20260223:0 |
100 |
120.89 |
2026-02-23T13:53:59.62 NY |
XNYS |
3615:478521:20260223:0 |
26 |
120.84 |
2026-02-23T13:54:36.25 NY |
XNYS |
3615:480025:20260223:0 |
1 |
120.84 |
2026-02-23T13:54:36.25 NY |
XNYS |
3615:480028:20260223:0 |
28 |
120.87 |
2026-02-23T13:54:36.72 NY |
XNYS |
3615:480059:20260223:0 |
45 |
120.87 |
2026-02-23T13:54:36.72 NY |
XNYS |
3615:480060:20260223:0 |
100 |
120.91 |
2026-02-23T13:55:19.04 NY |
INCR |
3615:481379:20260223:0 |
100 |
120.9 |
2026-02-23T13:56:29.25 NY |
XNYS |
3615:483556:20260223:0 |
100 |
120.9 |
2026-02-23T13:56:47.03 NY |
XNYS |
3615:484087:20260223:0 |
100 |
120.93 |
2026-02-23T13:57:32.19 NY |
XNYS |
3615:485730:20260223:0 |
100 |
120.91 |
2026-02-23T13:57:47.30 NY |
XNYS |
3615:486288:20260223:0 |
100 |
120.8 |
2026-02-23T13:59:18.17 NY |
XNYS |
3615:489530:20260223:0 |
46 |
120.775 |
2026-02-23T13:59:34.55 NY |
IEXG |
3615:489949:20260223:0 |
100 |
120.72 |
2026-02-23T14:02:35.28 NY |
XNYS |
3615:495962:20260223:0 |
100 |
120.75 |
2026-02-23T14:03:10.28 NY |
XNYS |
3615:497342:20260223:0 |
1 |
120.73 |
2026-02-23T14:04:10.38 NY |
XNYS |
3615:499373:20260223:0 |
99 |
120.73 |
2026-02-23T14:04:35.77 NY |
XNYS |
3615:500082:20260223:0 |
100 |
120.73 |
2026-02-23T14:04:35.77 NY |
XNYS |
3615:500083:20260223:0 |
100 |
120.74 |
2026-02-23T14:05:07.50 NY |
XNYS |
3615:501169:20260223:0 |
100 |
120.79 |
2026-02-23T14:07:56.34 NY |
XNYS |
3615:506824:20260223:0 |
64 |
120.8 |
2026-02-23T14:08:44.45 NY |
XNYS |
3615:508736:20260223:0 |
1 |
120.8 |
2026-02-23T14:08:44.45 NY |
XNYS |
3615:508739:20260223:0 |
35 |
120.8 |
2026-02-23T14:08:44.45 NY |
XNYS |
3615:508740:20260223:0 |
100 |
120.8 |
2026-02-23T14:08:44.45 NY |
XNYS |
3615:508741:20260223:0 |
100 |
120.76 |
2026-02-23T14:09:16.31 NY |
XNYS |
3615:510121:20260223:0 |
100 |
120.82 |
2026-02-23T14:10:12.02 NY |
XNYS |
3615:512133:20260223:0 |
100 |
120.81 |
2026-02-23T14:10:12.02 NY |
XNYS |
3615:512136:20260223:0 |
1 |
120.84 |
2026-02-23T14:12:57.90 NY |
INCR |
3615:518004:20260223:0 |
75 |
120.84 |
2026-02-23T14:12:57.90 NY |
INCR |
3615:518007:20260223:0 |
24 |
120.84 |
2026-02-23T14:12:57.90 NY |
INCR |
3615:518008:20260223:0 |
100 |
120.815 |
2026-02-23T14:13:13.97 NY |
XNYS |
3615:518695:20260223:0 |
100 |
120.87 |
2026-02-23T14:13:41.90 NY |
XNYS |
3615:519649:20260223:0 |
100 |
120.83 |
2026-02-23T14:14:30.46 NY |
XNYS |
3615:521427:20260223:0 |
83 |
120.82 |
2026-02-23T14:15:00.76 NY |
XNYS |
3615:522593:20260223:0 |
17 |
120.82 |
2026-02-23T14:15:00.76 NY |
XNYS |
3615:522596:20260223:0 |
100 |
120.71 |
2026-02-23T14:18:03.01 NY |
XNYS |
3615:529047:20260223:0 |
100 |
120.69 |
2026-02-23T14:18:15.36 NY |
XNYS |
3615:529478:20260223:0 |
100 |
120.69 |
2026-02-23T14:18:40.93 NY |
XNYS |
3615:530587:20260223:0 |
100 |
120.69 |
2026-02-23T14:19:08.75 NY |
INCR |
3615:531781:20260223:0 |
100 |
120.62 |
2026-02-23T14:19:27.02 NY |
XNYS |
3615:532485:20260223:0 |
100 |
120.66 |
2026-02-23T14:23:13.12 NY |
XNYS |
3615:540749:20260223:0 |
100 |
120.66 |
2026-02-23T14:23:40.17 NY |
XNYS |
3615:541564:20260223:0 |
100 |
120.64 |
2026-02-23T14:24:08.47 NY |
XNYS |
3615:542847:20260223:0 |
100 |
120.67 |
2026-02-23T14:25:21.28 NY |
XNYS |
3615:545840:20260223:0 |
100 |
120.66 |
2026-02-23T14:25:22.07 NY |
XNYS |
3615:545887:20260223:0 |
1 |
120.68 |
2026-02-23T14:27:49.50 NY |
XNYS |
3615:552142:20260223:0 |
1 |
120.7 |
2026-02-23T14:27:56.51 NY |
INCR |
3615:552385:20260223:0 |
98 |
120.7 |
2026-02-23T14:27:56.55 NY |
KNLI |
3615:552388:20260223:0 |
100 |
120.7 |
2026-02-23T14:28:02.41 NY |
KNLI |
3615:552628:20260223:0 |
100 |
120.68 |
2026-02-23T14:28:24.46 NY |
XNYS |
3615:553529:20260223:0 |
80 |
120.69 |
2026-02-23T14:28:56.94 NY |
XNYS |
3615:554916:20260223:0 |
20 |
120.69 |
2026-02-23T14:28:56.94 NY |
XNYS |
3615:554919:20260223:0 |
83 |
120.69 |
2026-02-23T14:29:26.05 NY |
XNYS |
3615:556248:20260223:0 |
17 |
120.695 |
2026-02-23T14:29:26.05 NY |
XNYS |
3615:556251:20260223:0 |
1 |
120.63 |
2026-02-23T14:29:48.97 NY |
XNYS |
3615:557014:20260223:0 |
8 |
120.64 |
2026-02-23T14:30:22.66 NY |
XNYS |
3615:558608:20260223:0 |
11 |
120.64 |
2026-02-23T14:30:22.94 NY |
XNYS |
3615:558609:20260223:0 |
80 |
120.67 |
2026-02-23T14:30:34.80 NY |
XNYS |
3615:559004:20260223:0 |
36 |
120.68 |
2026-02-23T14:31:22.59 NY |
XNYS |
3615:560637:20260223:0 |
1 |
120.71 |
2026-02-23T14:32:01.29 NY |
INCR |
3615:561972:20260223:0 |
3 |
120.71 |
2026-02-23T14:32:01.29 NY |
INCR |
3615:561975:20260223:0 |
96 |
120.71 |
2026-02-23T14:32:01.29 NY |
INCR |
3615:561976:20260223:0 |
4 |
120.71 |
2026-02-23T14:32:02.36 NY |
INCR |
3615:562095:20260223:0 |
60 |
120.71 |
2026-02-23T14:32:02.40 NY |
KNLI |
3615:562098:20260223:0 |
100 |
120.75 |
2026-02-23T14:32:26.25 NY |
KNLI |
3615:563131:20260223:0 |
25 |
120.84 |
2026-02-23T14:32:47.74 NY |
XNYS |
3615:564017:20260223:0 |
75 |
120.84 |
2026-02-23T14:32:47.74 NY |
XNYS |
3615:564020:20260223:0 |
100 |
120.88 |
2026-02-23T14:33:23.33 NY |
XNYS |
3615:565457:20260223:0 |
100 |
120.83 |
2026-02-23T14:34:08.23 NY |
XNYS |
3615:567230:20260223:0 |
100 |
120.85 |
2026-02-23T14:36:25.06 NY |
XNYS |
3615:571884:20260223:0 |
1 |
120.85 |
2026-02-23T14:37:09.17 NY |
XNYS |
3615:573250:20260223:0 |
99 |
120.85 |
2026-02-23T14:37:09.17 NY |
XNYS |
3615:573253:20260223:0 |
100 |
120.84 |
2026-02-23T14:37:30.98 NY |
XNYS |
3615:574455:20260223:0 |
24 |
120.84 |
2026-02-23T14:38:11.79 NY |
XNYS |
3615:576222:20260223:0 |
76 |
120.84 |
2026-02-23T14:38:11.79 NY |
XNYS |
3615:576225:20260223:0 |
100 |
120.83 |
2026-02-23T14:39:17.56 NY |
XNYS |
3615:578753:20260223:0 |
100 |
120.84 |
2026-02-23T14:40:20.67 NY |
XNYS |
3615:581358:20260223:0 |
54 |
120.77 |
2026-02-23T14:42:41.51 NY |
XNYS |
3615:587504:20260223:0 |
1 |
120.77 |
2026-02-23T14:42:41.51 NY |
XNYS |
3615:587507:20260223:0 |
45 |
120.77 |
2026-02-23T14:42:41.51 NY |
XNYS |
3615:587508:20260223:0 |
100 |
120.76 |
2026-02-23T14:43:10.33 NY |
XNYS |
3615:588785:20260223:0 |
100 |
120.74 |
2026-02-23T14:43:35.07 NY |
XNYS |
3615:590221:20260223:0 |
100 |
120.78 |
2026-02-23T14:44:15.32 NY |
XNYS |
3615:592343:20260223:0 |
100 |
120.75 |
2026-02-23T14:44:27.15 NY |
XNYS |
3615:592825:20260223:0 |
100 |
120.79 |
2026-02-23T14:45:00.10 NY |
XNYS |
3615:594592:20260223:0 |
100 |
120.81 |
2026-02-23T14:46:21.18 NY |
XNYS |
3615:598062:20260223:0 |
100 |
120.85 |
2026-02-23T14:47:20.81 NY |
XNYS |
3615:599971:20260223:0 |
100 |
120.84 |
2026-02-23T14:47:21.90 NY |
XNYS |
3615:600009:20260223:0 |
100 |
120.85 |
2026-02-23T14:47:51.49 NY |
XNYS |
3615:601340:20260223:0 |
57 |
120.91 |
2026-02-23T14:49:36.18 NY |
IEXG |
3615:608527:20260223:0 |
27 |
120.88 |
2026-02-23T14:51:19.37 NY |
IEXG |
3615:613020:20260223:0 |
73 |
120.88 |
2026-02-23T14:51:22.06 NY |
XNYS |
3615:613086:20260223:0 |
100 |
120.93 |
2026-02-23T14:52:05.96 NY |
INCR |
3615:614599:20260223:0 |
100 |
120.93 |
2026-02-23T14:52:30.82 NY |
XNYS |
3615:615502:20260223:0 |
100 |
120.9 |
2026-02-23T14:54:14.54 NY |
XNYS |
3615:619929:20260223:0 |
100 |
120.88 |
2026-02-23T14:54:24.03 NY |
XNYS |
3615:620287:20260223:0 |
6 |
120.94 |
2026-02-23T14:56:43.67 NY |
INCR |
3615:625942:20260223:0 |
94 |
120.94 |
2026-02-23T14:56:43.71 NY |
KNLI |
3615:625948:20260223:0 |
100 |
120.93 |
2026-02-23T14:57:03.07 NY |
XNYS |
3615:626767:20260223:0 |
100 |
120.91 |
2026-02-23T14:57:13.52 NY |
XNYS |
3615:627319:20260223:0 |
100 |
120.88 |
2026-02-23T14:57:38.23 NY |
XNYS |
3615:628739:20260223:0 |
100 |
120.86 |
2026-02-23T14:58:58.19 NY |
XNYS |
3615:632309:20260223:0 |
100 |
120.86 |
2026-02-23T14:59:22.53 NY |
XNYS |
3615:633527:20260223:0 |
1 |
120.89 |
2026-02-23T14:59:57.40 NY |
INCR |
3615:634947:20260223:0 |
99 |
120.89 |
2026-02-23T14:59:57.40 NY |
INCR |
3615:634950:20260223:0 |
100 |
120.88 |
2026-02-23T15:01:39.24 NY |
XNYS |
3615:640165:20260223:0 |
100 |
120.89 |
2026-02-23T15:01:53.27 NY |
XNYS |
3615:640779:20260223:0 |
100 |
120.86 |
2026-02-23T15:02:21.53 NY |
XNYS |
3615:642255:20260223:0 |
100 |
120.86 |
2026-02-23T15:02:43.65 NY |
XNYS |
3615:643442:20260223:0 |
3 |
120.89 |
2026-02-23T15:04:13.82 NY |
INCR |
3615:647759:20260223:0 |
97 |
120.89 |
2026-02-23T15:04:13.82 NY |
INCR |
3615:647762:20260223:0 |
100 |
120.88 |
2026-02-23T15:04:22.75 NY |
INCR |
3615:648222:20260223:0 |
100 |
120.9 |
2026-02-23T15:04:57.01 NY |
XNYS |
3615:650015:20260223:0 |
100 |
120.78 |
2026-02-23T15:06:12.97 NY |
XNYS |
3615:653622:20260223:0 |
100 |
120.81 |
2026-02-23T15:06:49.38 NY |
XNYS |
3615:655205:20260223:0 |
100 |
120.82 |
2026-02-23T15:07:42.51 NY |
XNYS |
3615:658178:20260223:0 |
100 |
120.84 |
2026-02-23T15:08:16.27 NY |
XNYS |
3615:659927:20260223:0 |
100 |
120.84 |
2026-02-23T15:08:35.60 NY |
XNYS |
3615:660789:20260223:0 |
100 |
120.82 |
2026-02-23T15:09:33.91 NY |
XNYS |
3615:663631:20260223:0 |
100 |
120.82 |
2026-02-23T15:10:08.59 NY |
XNYS |
3615:665150:20260223:0 |
100 |
120.83 |
2026-02-23T15:10:43.89 NY |
XNYS |
3615:667001:20260223:0 |
1 |
120.85 |
2026-02-23T15:11:13.29 NY |
INCR |
3615:668161:20260223:0 |
3 |
120.85 |
2026-02-23T15:11:13.29 NY |
INCR |
3615:668164:20260223:0 |
96 |
120.85 |
2026-02-23T15:11:13.33 NY |
KNLI |
3615:668166:20260223:0 |
1 |
120.89 |
2026-02-23T15:11:48.80 NY |
INCR |
3615:669561:20260223:0 |
2 |
120.89 |
2026-02-23T15:11:48.80 NY |
INCR |
3615:669564:20260223:0 |
1 |
120.89 |
2026-02-23T15:11:48.80 NY |
INCR |
3615:669565:20260223:0 |
96 |
120.89 |
2026-02-23T15:11:48.85 NY |
KNLI |
3615:669567:20260223:0 |
100 |
120.88 |
2026-02-23T15:12:16.13 NY |
XNYS |
3615:670645:20260223:0 |
1 |
120.87 |
2026-02-23T15:12:39.20 NY |
XNYS |
3615:671805:20260223:0 |
99 |
120.87 |
2026-02-23T15:12:39.20 NY |
XNYS |
3615:671808:20260223:0 |
100 |
120.86 |
2026-02-23T15:13:22.82 NY |
XNYS |
3615:673980:20260223:0 |
100 |
120.85 |
2026-02-23T15:14:28.00 NY |
XNYS |
3615:677445:20260223:0 |
100 |
120.84 |
2026-02-23T15:15:03.97 NY |
XNYS |
3615:679455:20260223:0 |
100 |
120.85 |
2026-02-23T15:15:14.01 NY |
XNYS |
3615:680029:20260223:0 |
100 |
120.88 |
2026-02-23T15:16:01.69 NY |
XNYS |
3615:682537:20260223:0 |
100 |
120.84 |
2026-02-23T15:16:18.61 NY |
XNYS |
3615:683691:20260223:0 |
100 |
120.88 |
2026-02-23T15:17:06.11 NY |
XNYS |
3615:685430:20260223:0 |
100 |
120.88 |
2026-02-23T15:17:28.72 NY |
XNYS |
3615:686512:20260223:0 |
100 |
120.85 |
2026-02-23T15:18:09.57 NY |
XNYS |
3615:688655:20260223:0 |
100 |
120.895 |
2026-02-23T15:18:45.08 NY |
XNYS |
3615:691102:20260223:0 |
100 |
120.9 |
2026-02-23T15:19:13.23 NY |
XNYS |
3615:692768:20260223:0 |
100 |
120.98 |
2026-02-23T15:19:50.03 NY |
XNYS |
3615:694464:20260223:0 |
100 |
121.01 |
2026-02-23T15:20:26.50 NY |
XNYS |
3615:696205:20260223:0 |
100 |
121.09 |
2026-02-23T15:20:59.43 NY |
XNYS |
3615:698753:20260223:0 |
100 |
121.01 |
2026-02-23T15:21:15.95 NY |
XNYS |
3615:699752:20260223:0 |
100 |
121.145 |
2026-02-23T15:22:14.56 NY |
IEXG |
3615:702927:20260223:0 |
100 |
121.09 |
2026-02-23T15:22:46.19 NY |
XNYS |
3615:704378:20260223:0 |
100 |
121.09 |
2026-02-23T15:23:15.67 NY |
XNYS |
3615:705984:20260223:0 |
85 |
121.1 |
2026-02-23T15:24:01.50 NY |
XNYS |
3615:707897:20260223:0 |
15 |
121.1 |
2026-02-23T15:24:01.50 NY |
XNYS |
3615:707900:20260223:0 |
100 |
121.1 |
2026-02-23T15:24:21.81 NY |
XNYS |
3615:709148:20260223:0 |
100 |
121.1 |
2026-02-23T15:25:14.02 NY |
XNYS |
3615:712179:20260223:0 |
100 |
121.07 |
2026-02-23T15:26:10.76 NY |
XNYS |
3615:715224:20260223:0 |
10 |
121.11 |
2026-02-23T15:26:32.92 NY |
XNYS |
3615:716096:20260223:0 |
90 |
121.11 |
2026-02-23T15:26:32.92 NY |
XNYS |
3615:716099:20260223:0 |
100 |
121.11 |
2026-02-23T15:27:01.69 NY |
XNYS |
3615:717206:20260223:0 |
100 |
121.08 |
2026-02-23T15:27:46.46 NY |
XNYS |
3615:719023:20260223:0 |
100 |
121.03 |
2026-02-23T15:28:14.46 NY |
XNYS |
3615:720435:20260223:0 |
100 |
121.11 |
2026-02-23T15:29:02.67 NY |
XNYS |
3615:723069:20260223:0 |
3 |
121.11 |
2026-02-23T15:29:25.00 NY |
INCR |
3615:724023:20260223:0 |
97 |
121.11 |
2026-02-23T15:29:25.00 NY |
INCR |
3615:724026:20260223:0 |
100 |
121.04 |
2026-02-23T15:30:00.04 NY |
XNYS |
3615:725951:20260223:0 |
100 |
121.2 |
2026-02-23T15:30:54.07 NY |
XNYS |
3615:729645:20260223:0 |
100 |
121.19 |
2026-02-23T15:30:56.01 NY |
XNYS |
3615:729731:20260223:0 |
100 |
121.19 |
2026-02-23T15:31:20.92 NY |
XNYS |
3615:731855:20260223:0 |
100 |
121.16 |
2026-02-23T15:31:51.62 NY |
XNYS |
3615:733616:20260223:0 |
100 |
121.15 |
2026-02-23T15:32:30.22 NY |
XNYS |
3615:735491:20260223:0 |
100 |
121.13 |
2026-02-23T15:33:04.81 NY |
XNYS |
3615:737358:20260223:0 |
100 |
121.17 |
2026-02-23T15:33:45.77 NY |
WFLP |
3615:739266:20260223:0 |
100 |
121.14 |
2026-02-23T15:34:12.06 NY |
XNYS |
3615:740486:20260223:0 |
100 |
121.13 |
2026-02-23T15:34:36.63 NY |
XNYS |
3615:741467:20260223:0 |
100 |
121.15 |
2026-02-23T15:35:17.41 NY |
XNYS |
3615:743427:20260223:0 |
100 |
121.13 |
2026-02-23T15:35:38.96 NY |
XNYS |
3615:744681:20260223:0 |
100 |
121.09 |
2026-02-23T15:36:10.95 NY |
KNLI |
3615:746119:20260223:0 |
100 |
121.21 |
2026-02-23T15:37:01.10 NY |
XNYS |
3615:748471:20260223:0 |
100 |
121.21 |
2026-02-23T15:37:01.10 NY |
XNYS |
3615:748474:20260223:0 |
36 |
121.19 |
2026-02-23T15:37:25.44 NY |
XNYS |
3615:749930:20260223:0 |
60 |
121.19 |
2026-02-23T15:37:25.44 NY |
XNYS |
3615:749933:20260223:0 |
4 |
121.19 |
2026-02-23T15:37:25.44 NY |
XNYS |
3615:749934:20260223:0 |
100 |
121.17 |
2026-02-23T15:38:02.60 NY |
XNYS |
3615:751987:20260223:0 |
60 |
121.17 |
2026-02-23T15:38:02.60 NY |
XNYS |
3615:751990:20260223:0 |
40 |
121.17 |
2026-02-23T15:38:02.60 NY |
XNYS |
3615:751993:20260223:0 |
100 |
121.18 |
2026-02-23T15:38:33.29 NY |
XNYS |
3615:753544:20260223:0 |
100 |
121.26 |
2026-02-23T15:38:44.60 NY |
IEXG |
3615:754071:20260223:0 |
100 |
121.22 |
2026-02-23T15:39:31.15 NY |
XNYS |
3615:756411:20260223:0 |
100 |
121.24 |
2026-02-23T15:40:08.63 NY |
XNYS |
3615:758691:20260223:0 |
20 |
121.23 |
2026-02-23T15:40:08.63 NY |
XNYS |
3615:758694:20260223:0 |
80 |
121.23 |
2026-02-23T15:40:08.63 NY |
XNYS |
3615:758697:20260223:0 |
100 |
121.21 |
2026-02-23T15:40:39.86 NY |
XNYS |
3615:760409:20260223:0 |
100 |
121.23 |
2026-02-23T15:41:20.81 NY |
XNYS |
3615:762776:20260223:0 |
100 |
121.23 |
2026-02-23T15:41:20.81 NY |
XNYS |
3615:762785:20260223:0 |
100 |
121.23 |
2026-02-23T15:42:02.21 NY |
XNYS |
3615:765856:20260223:0 |
100 |
121.19 |
2026-02-23T15:42:24.68 NY |
XNYS |
3615:767197:20260223:0 |
100 |
121.18 |
2026-02-23T15:43:10.85 NY |
XNYS |
3615:770060:20260223:0 |
100 |
121.18 |
2026-02-23T15:43:10.85 NY |
XNYS |
3615:770063:20260223:0 |
100 |
121.23 |
2026-02-23T15:43:30.98 NY |
XNYS |
3615:771668:20260223:0 |
27 |
121.33 |
2026-02-23T15:44:09.39 NY |
XNYS |
3615:774341:20260223:0 |
73 |
121.33 |
2026-02-23T15:44:09.39 NY |
XNYS |
3615:774344:20260223:0 |
100 |
121.3 |
2026-02-23T15:44:36.67 NY |
XNYS |
3615:776236:20260223:0 |
100 |
121.36 |
2026-02-23T15:45:19.84 NY |
XNYS |
3615:778988:20260223:0 |
100 |
121.36 |
2026-02-23T15:45:19.84 NY |
XNYS |
3615:778991:20260223:0 |
15 |
121.35 |
2026-02-23T15:45:34.60 NY |
IEXG |
3615:780072:20260223:0 |
18 |
121.35 |
2026-02-23T15:45:34.60 NY |
IEXG |
3615:780075:20260223:0 |
22 |
121.35 |
2026-02-23T15:45:34.60 NY |
IEXG |
3615:780076:20260223:0 |
1 |
121.35 |
2026-02-23T15:45:34.60 NY |
IEXG |
3615:780077:20260223:0 |
44 |
121.35 |
2026-02-23T15:45:34.60 NY |
IEXG |
3615:780078:20260223:0 |
1 |
121.3 |
2026-02-23T15:46:13.49 NY |
XNYS |
3615:783282:20260223:0 |
99 |
121.3 |
2026-02-23T15:46:13.49 NY |
XNYS |
3615:783285:20260223:0 |
100 |
121.35 |
2026-02-23T15:46:49.13 NY |
XNYS |
3615:786874:20260223:0 |
100 |
121.35 |
2026-02-23T15:46:53.91 NY |
XNYS |
3615:787406:20260223:0 |
100 |
121.35 |
2026-02-23T15:46:53.91 NY |
XNYS |
3615:787409:20260223:0 |
100 |
121.45 |
2026-02-23T15:48:05.22 NY |
IEXG |
3615:794361:20260223:0 |
Contacts
CRH plc
