Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
27th February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 26th 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 |
99 |
$119.1800 |
$119.18 |
$119.18 |
BATS |
300 |
$119.5233 |
$119.79 |
$119.14 |
CDED |
3,720 |
$119.6046 |
$120.83 |
$118.74 |
IEXG |
3,160 |
$119.9074 |
$120.85 |
$119.37 |
INCR |
627 |
$119.8778 |
$120.68 |
$118.80 |
KNLI |
800 |
$119.8288 |
$120.20 |
$119.40 |
LEVL |
101 |
$120.7345 |
$120.75 |
$119.18 |
XNAS |
46,961 |
$119.7990 |
$121.09 |
$118.49 |
XNYS |
69 |
$120.1500 |
$120.40 |
$119.71 |
XPSX |
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 669,988,999 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,661,896 of its ordinary shares in treasury, which represents 5.054% 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 26th 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: |
|
26th February 2026 |
|
Aggregated Information |
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$119.7931 |
55,837 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
100 |
119.42 |
2026-02-26T09:30:05.73 NY |
XNYS |
3615:4758:20260226:0 |
100 |
119.76 |
2026-02-26T09:30:23.08 NY |
XNYS |
3615:5310:20260226:0 |
100 |
119.92 |
2026-02-26T09:30:54.56 NY |
INCR |
3615:5805:20260226:0 |
100 |
119.92 |
2026-02-26T09:30:58.73 NY |
XNYS |
3615:5910:20260226:0 |
100 |
119.86 |
2026-02-26T09:31:03.63 NY |
INCR |
3615:6080:20260226:0 |
100 |
120.08 |
2026-02-26T09:31:19.76 NY |
XNYS |
3615:6659:20260226:0 |
100 |
120.08 |
2026-02-26T09:31:19.76 NY |
XNYS |
3615:6662:20260226:0 |
100 |
120.08 |
2026-02-26T09:31:19.76 NY |
XNYS |
3615:6663:20260226:0 |
300 |
120 |
2026-02-26T09:31:44.68 NY |
IEXG |
3615:7600:20260226:0 |
100 |
120.23 |
2026-02-26T09:32:37.74 NY |
XNYS |
3615:11387:20260226:0 |
100 |
120.23 |
2026-02-26T09:32:37.74 NY |
XNYS |
3615:11390:20260226:0 |
40 |
120.23 |
2026-02-26T09:32:37.74 NY |
XNYS |
3615:11391:20260226:0 |
60 |
120.23 |
2026-02-26T09:32:37.74 NY |
XNYS |
3615:11392:20260226:0 |
100 |
120.43 |
2026-02-26T09:33:13.76 NY |
XNYS |
3615:13147:20260226:0 |
100 |
120.43 |
2026-02-26T09:33:13.76 NY |
XNYS |
3615:13150:20260226:0 |
100 |
120.43 |
2026-02-26T09:33:13.76 NY |
XNYS |
3615:13151:20260226:0 |
8 |
120.69 |
2026-02-26T09:33:52.87 NY |
XNYS |
3615:14280:20260226:0 |
30 |
120.69 |
2026-02-26T09:33:52.87 NY |
XNYS |
3615:14283:20260226:0 |
62 |
120.69 |
2026-02-26T09:33:52.87 NY |
XNYS |
3615:14284:20260226:0 |
100 |
120.69 |
2026-02-26T09:33:52.87 NY |
XNYS |
3615:14285:20260226:0 |
100 |
120.69 |
2026-02-26T09:33:52.87 NY |
XNYS |
3615:14286:20260226:0 |
100 |
120.75 |
2026-02-26T09:34:17.73 NY |
XNYS |
3615:15049:20260226:0 |
1 |
120.75 |
2026-02-26T09:34:17.73 NY |
XNYS |
3615:15052:20260226:0 |
99 |
120.75 |
2026-02-26T09:34:17.73 NY |
XNYS |
3615:15053:20260226:0 |
100 |
120.97 |
2026-02-26T09:34:42.77 NY |
XNYS |
3615:16403:20260226:0 |
37 |
120.95 |
2026-02-26T09:35:14.05 NY |
XNYS |
3615:18035:20260226:0 |
63 |
120.95 |
2026-02-26T09:35:14.05 NY |
XNYS |
3615:18038:20260226:0 |
100 |
120.79 |
2026-02-26T09:35:35.72 NY |
XNYS |
3615:19589:20260226:0 |
100 |
120.79 |
2026-02-26T09:35:35.72 NY |
XNYS |
3615:19592:20260226:0 |
1 |
120.75 |
2026-02-26T09:35:54.14 NY |
XNAS |
3615:20012:20260226:0 |
29 |
120.75 |
2026-02-26T09:35:54.14 NY |
XNAS |
3615:20015:20260226:0 |
70 |
120.75 |
2026-02-26T09:35:54.14 NY |
XNAS |
3615:20016:20260226:0 |
100 |
120.84 |
2026-02-26T09:36:05.72 NY |
XNYS |
3615:20385:20260226:0 |
1 |
120.84 |
2026-02-26T09:36:05.72 NY |
XNYS |
3615:20388:20260226:0 |
45 |
120.84 |
2026-02-26T09:36:05.72 NY |
XNYS |
3615:20389:20260226:0 |
100 |
121.09 |
2026-02-26T09:36:29.79 NY |
XNYS |
3615:21378:20260226:0 |
1 |
121.09 |
2026-02-26T09:36:29.79 NY |
XNYS |
3615:21381:20260226:0 |
99 |
121.09 |
2026-02-26T09:36:29.79 NY |
XNYS |
3615:21382:20260226:0 |
100 |
120.98 |
2026-02-26T09:37:01.74 NY |
XNYS |
3615:22227:20260226:0 |
100 |
120.98 |
2026-02-26T09:37:01.74 NY |
XNYS |
3615:22230:20260226:0 |
100 |
120.75 |
2026-02-26T09:37:37.92 NY |
XNYS |
3615:24097:20260226:0 |
1 |
120.75 |
2026-02-26T09:37:37.92 NY |
XNYS |
3615:24100:20260226:0 |
99 |
120.75 |
2026-02-26T09:37:37.92 NY |
XNYS |
3615:24101:20260226:0 |
80 |
120.74 |
2026-02-26T09:38:18.20 NY |
XNYS |
3615:25324:20260226:0 |
20 |
120.74 |
2026-02-26T09:38:18.20 NY |
XNYS |
3615:25327:20260226:0 |
80 |
120.74 |
2026-02-26T09:38:18.20 NY |
XNYS |
3615:25328:20260226:0 |
20 |
120.74 |
2026-02-26T09:38:18.20 NY |
XNYS |
3615:25329:20260226:0 |
100 |
120.6 |
2026-02-26T09:38:24.74 NY |
XNYS |
3615:25656:20260226:0 |
1 |
120.6 |
2026-02-26T09:38:24.74 NY |
XNYS |
3615:25659:20260226:0 |
99 |
120.6 |
2026-02-26T09:38:24.74 NY |
XNYS |
3615:25660:20260226:0 |
100 |
120.58 |
2026-02-26T09:38:56.32 NY |
XNYS |
3615:26318:20260226:0 |
100 |
120.61 |
2026-02-26T09:39:30.11 NY |
XNYS |
3615:27239:20260226:0 |
100 |
120.45 |
2026-02-26T09:39:48.75 NY |
XNYS |
3615:27595:20260226:0 |
100 |
120.2 |
2026-02-26T09:40:13.85 NY |
XNYS |
3615:28433:20260226:0 |
100 |
120.2 |
2026-02-26T09:40:13.85 NY |
XNYS |
3615:28436:20260226:0 |
100 |
120.29 |
2026-02-26T09:41:03.09 NY |
XNYS |
3615:30731:20260226:0 |
100 |
120.29 |
2026-02-26T09:41:03.09 NY |
XNYS |
3615:30734:20260226:0 |
100 |
120.42 |
2026-02-26T09:42:00.81 NY |
XNYS |
3615:33359:20260226:0 |
100 |
120.42 |
2026-02-26T09:42:00.81 NY |
XNYS |
3615:33362:20260226:0 |
100 |
120.28 |
2026-02-26T09:42:17.22 NY |
XNYS |
3615:34100:20260226:0 |
100 |
120.28 |
2026-02-26T09:42:50.92 NY |
XNYS |
3615:35661:20260226:0 |
50 |
120.28 |
2026-02-26T09:42:50.92 NY |
XNYS |
3615:35664:20260226:0 |
50 |
120.28 |
2026-02-26T09:42:50.92 NY |
XNYS |
3615:35665:20260226:0 |
100 |
120.22 |
2026-02-26T09:42:53.28 NY |
XNYS |
3615:35992:20260226:0 |
33 |
120.11 |
2026-02-26T09:43:30.93 NY |
XNYS |
3615:37355:20260226:0 |
1 |
120.11 |
2026-02-26T09:43:30.93 NY |
XNYS |
3615:37358:20260226:0 |
66 |
120.11 |
2026-02-26T09:43:30.93 NY |
XNYS |
3615:37359:20260226:0 |
34 |
120.11 |
2026-02-26T09:43:30.93 NY |
XNYS |
3615:37360:20260226:0 |
1 |
120.11 |
2026-02-26T09:43:30.93 NY |
XNYS |
3615:37361:20260226:0 |
65 |
120.11 |
2026-02-26T09:43:30.93 NY |
XNYS |
3615:37362:20260226:0 |
100 |
120.1 |
2026-02-26T09:43:47.21 NY |
XNYS |
3615:37989:20260226:0 |
100 |
120.02 |
2026-02-26T09:44:05.82 NY |
XNYS |
3615:38520:20260226:0 |
100 |
120.11 |
2026-02-26T09:44:38.55 NY |
XNYS |
3615:39766:20260226:0 |
60 |
120.07 |
2026-02-26T09:45:09.28 NY |
XNYS |
3615:40931:20260226:0 |
1 |
120.07 |
2026-02-26T09:45:09.28 NY |
XNYS |
3615:40934:20260226:0 |
39 |
120.07 |
2026-02-26T09:45:09.28 NY |
XNYS |
3615:40935:20260226:0 |
100 |
120.07 |
2026-02-26T09:45:09.28 NY |
XNYS |
3615:40936:20260226:0 |
100 |
119.96 |
2026-02-26T09:45:41.20 NY |
XNYS |
3615:41862:20260226:0 |
100 |
119.96 |
2026-02-26T09:45:41.20 NY |
XNYS |
3615:41865:20260226:0 |
22 |
119.94 |
2026-02-26T09:46:06.90 NY |
XNYS |
3615:42585:20260226:0 |
78 |
119.94 |
2026-02-26T09:46:06.90 NY |
XNYS |
3615:42588:20260226:0 |
100 |
120.27 |
2026-02-26T09:46:41.83 NY |
XNYS |
3615:43410:20260226:0 |
100 |
120.27 |
2026-02-26T09:46:41.83 NY |
XNYS |
3615:43413:20260226:0 |
70 |
120.27 |
2026-02-26T09:47:06.81 NY |
IEXG |
3615:44750:20260226:0 |
100 |
120.27 |
2026-02-26T09:47:06.82 NY |
XNYS |
3615:44754:20260226:0 |
30 |
120.27 |
2026-02-26T09:47:06.82 NY |
XNYS |
3615:44756:20260226:0 |
100 |
120.09 |
2026-02-26T09:47:38.79 NY |
IEXG |
3615:46812:20260226:0 |
100 |
120.09 |
2026-02-26T09:47:38.79 NY |
IEXG |
3615:46815:20260226:0 |
100 |
120.1 |
2026-02-26T09:48:27.20 NY |
XNYS |
3615:49879:20260226:0 |
100 |
120.09 |
2026-02-26T09:49:05.14 NY |
XNYS |
3615:51811:20260226:0 |
100 |
120.09 |
2026-02-26T09:49:05.14 NY |
XNYS |
3615:51814:20260226:0 |
99 |
119.99 |
2026-02-26T09:49:29.13 NY |
XNYS |
3615:52837:20260226:0 |
1 |
119.99 |
2026-02-26T09:49:29.13 NY |
XNYS |
3615:52840:20260226:0 |
63 |
120.13 |
2026-02-26T09:50:14.05 NY |
XNYS |
3615:54755:20260226:0 |
1 |
120.13 |
2026-02-26T09:50:14.05 NY |
XNYS |
3615:54758:20260226:0 |
36 |
120.13 |
2026-02-26T09:50:14.05 NY |
XNYS |
3615:54759:20260226:0 |
100 |
120.1 |
2026-02-26T09:50:17.78 NY |
XNYS |
3615:54822:20260226:0 |
100 |
120.06 |
2026-02-26T09:50:40.43 NY |
XNYS |
3615:55607:20260226:0 |
99 |
120.03 |
2026-02-26T09:51:02.70 NY |
XNYS |
3615:56408:20260226:0 |
1 |
120.03 |
2026-02-26T09:51:02.70 NY |
XNYS |
3615:56411:20260226:0 |
200 |
120.2 |
2026-02-26T09:51:28.47 NY |
LEVL |
3615:57994:20260226:0 |
100 |
120.19 |
2026-02-26T09:51:52.59 NY |
XNYS |
3615:59097:20260226:0 |
100 |
120.12 |
2026-02-26T09:52:22.47 NY |
XNYS |
3615:60347:20260226:0 |
100 |
120.14 |
2026-02-26T09:52:58.40 NY |
XNYS |
3615:62602:20260226:0 |
100 |
120.14 |
2026-02-26T09:52:58.40 NY |
XNYS |
3615:62605:20260226:0 |
100 |
120.21 |
2026-02-26T09:53:23.40 NY |
XNYS |
3615:64001:20260226:0 |
100 |
120.21 |
2026-02-26T09:53:23.40 NY |
XNYS |
3615:64004:20260226:0 |
20 |
120.29 |
2026-02-26T09:54:05.88 NY |
IEXG |
3615:66353:20260226:0 |
80 |
120.305 |
2026-02-26T09:54:05.88 NY |
IEXG |
3615:66356:20260226:0 |
100 |
120.15 |
2026-02-26T09:54:43.84 NY |
XNYS |
3615:68193:20260226:0 |
100 |
120.09 |
2026-02-26T09:55:09.51 NY |
XNYS |
3615:69205:20260226:0 |
100 |
120.09 |
2026-02-26T09:55:09.51 NY |
XNYS |
3615:69208:20260226:0 |
100 |
120.03 |
2026-02-26T09:55:40.98 NY |
XNYS |
3615:70554:20260226:0 |
100 |
120.015 |
2026-02-26T09:56:27.98 NY |
XNYS |
3615:71806:20260226:0 |
20 |
120.03 |
2026-02-26T09:56:27.98 NY |
XNYS |
3615:71809:20260226:0 |
80 |
120.03 |
2026-02-26T09:56:27.98 NY |
XNYS |
3615:71810:20260226:0 |
200 |
120 |
2026-02-26T09:56:34.83 NY |
LEVL |
3615:71968:20260226:0 |
100 |
119.7 |
2026-02-26T09:57:05.84 NY |
XNYS |
3615:72851:20260226:0 |
100 |
119.7 |
2026-02-26T09:57:05.84 NY |
XNYS |
3615:72854:20260226:0 |
100 |
119.64 |
2026-02-26T09:57:37.57 NY |
XNYS |
3615:74478:20260226:0 |
70 |
119.55 |
2026-02-26T09:57:50.27 NY |
XNYS |
3615:74838:20260226:0 |
1 |
119.55 |
2026-02-26T09:57:50.27 NY |
XNYS |
3615:74841:20260226:0 |
100 |
119.57 |
2026-02-26T09:57:50.84 NY |
XNYS |
3615:74857:20260226:0 |
29 |
119.57 |
2026-02-26T09:57:50.84 NY |
XNYS |
3615:74859:20260226:0 |
100 |
119.64 |
2026-02-26T09:58:22.31 NY |
XNYS |
3615:75939:20260226:0 |
99 |
119.64 |
2026-02-26T09:58:51.20 NY |
XNYS |
3615:76529:20260226:0 |
1 |
119.64 |
2026-02-26T09:58:51.20 NY |
XNYS |
3615:76532:20260226:0 |
100 |
119.65 |
2026-02-26T09:59:21.68 NY |
XNYS |
3615:77204:20260226:0 |
23 |
119.75 |
2026-02-26T09:59:54.91 NY |
IEXG |
3615:78052:20260226:0 |
15 |
119.79 |
2026-02-26T10:00:21.98 NY |
XNYS |
3615:78733:20260226:0 |
22 |
119.79 |
2026-02-26T10:00:21.98 NY |
XNYS |
3615:78736:20260226:0 |
100 |
119.88 |
2026-02-26T10:00:39.91 NY |
XNYS |
3615:79047:20260226:0 |
84 |
119.88 |
2026-02-26T10:00:39.91 NY |
XNYS |
3615:79050:20260226:0 |
9 |
119.89 |
2026-02-26T10:00:39.91 NY |
XNYS |
3615:79051:20260226:0 |
7 |
119.89 |
2026-02-26T10:00:39.91 NY |
XNYS |
3615:79052:20260226:0 |
100 |
119.86 |
2026-02-26T10:01:06.81 NY |
XNYS |
3615:79507:20260226:0 |
2 |
119.74 |
2026-02-26T10:01:42.53 NY |
XNYS |
3615:80730:20260226:0 |
1 |
119.74 |
2026-02-26T10:01:42.53 NY |
XNYS |
3615:80733:20260226:0 |
97 |
119.74 |
2026-02-26T10:01:42.53 NY |
XNYS |
3615:80734:20260226:0 |
100 |
119.74 |
2026-02-26T10:01:42.53 NY |
XNYS |
3615:80735:20260226:0 |
100 |
119.72 |
2026-02-26T10:01:48.48 NY |
XNYS |
3615:80864:20260226:0 |
1 |
119.72 |
2026-02-26T10:01:48.48 NY |
XNYS |
3615:80867:20260226:0 |
99 |
119.72 |
2026-02-26T10:01:48.48 NY |
XNYS |
3615:80868:20260226:0 |
100 |
119.83 |
2026-02-26T10:02:23.92 NY |
LEVL |
3615:82131:20260226:0 |
100 |
119.84 |
2026-02-26T10:03:11.29 NY |
XNYS |
3615:84125:20260226:0 |
100 |
119.83 |
2026-02-26T10:03:23.13 NY |
XNYS |
3615:84625:20260226:0 |
100 |
119.85 |
2026-02-26T10:03:50.57 NY |
XNYS |
3615:85661:20260226:0 |
100 |
119.78 |
2026-02-26T10:04:12.02 NY |
XNYS |
3615:86324:20260226:0 |
39 |
119.57 |
2026-02-26T10:04:17.22 NY |
XNYS |
3615:86631:20260226:0 |
61 |
119.57 |
2026-02-26T10:04:18.24 NY |
XNYS |
3615:86677:20260226:0 |
100 |
119.65 |
2026-02-26T10:04:53.49 NY |
XNYS |
3615:87236:20260226:0 |
84 |
119.61 |
2026-02-26T10:05:14.01 NY |
XNYS |
3615:87844:20260226:0 |
16 |
119.61 |
2026-02-26T10:05:14.01 NY |
XNYS |
3615:87847:20260226:0 |
100 |
119.59 |
2026-02-26T10:05:33.81 NY |
XNYS |
3615:88244:20260226:0 |
13 |
119.59 |
2026-02-26T10:05:33.81 NY |
XNYS |
3615:88247:20260226:0 |
1 |
119.59 |
2026-02-26T10:05:33.81 NY |
XNYS |
3615:88248:20260226:0 |
86 |
119.59 |
2026-02-26T10:05:33.81 NY |
XNYS |
3615:88249:20260226:0 |
100 |
119.57 |
2026-02-26T10:06:04.16 NY |
XNYS |
3615:89205:20260226:0 |
100 |
119.62 |
2026-02-26T10:06:44.82 NY |
XNYS |
3615:91613:20260226:0 |
1 |
119.62 |
2026-02-26T10:06:44.82 NY |
XNYS |
3615:91616:20260226:0 |
99 |
119.62 |
2026-02-26T10:06:44.82 NY |
XNYS |
3615:91617:20260226:0 |
84 |
119.79 |
2026-02-26T10:06:57.90 NY |
XNYS |
3615:92225:20260226:0 |
16 |
119.8 |
2026-02-26T10:06:57.90 NY |
XNYS |
3615:92228:20260226:0 |
32 |
119.66 |
2026-02-26T10:07:23.46 NY |
XNYS |
3615:93730:20260226:0 |
68 |
119.66 |
2026-02-26T10:07:23.46 NY |
XNYS |
3615:93733:20260226:0 |
100 |
119.6 |
2026-02-26T10:07:46.26 NY |
XNYS |
3615:94999:20260226:0 |
100 |
119.64 |
2026-02-26T10:08:11.44 NY |
XNYS |
3615:95762:20260226:0 |
100 |
119.66 |
2026-02-26T10:08:50.89 NY |
XNYS |
3615:97148:20260226:0 |
100 |
119.66 |
2026-02-26T10:09:05.43 NY |
XNYS |
3615:97771:20260226:0 |
100 |
119.69 |
2026-02-26T10:09:37.82 NY |
XNYS |
3615:99104:20260226:0 |
1 |
119.65 |
2026-02-26T10:09:52.38 NY |
XNYS |
3615:99939:20260226:0 |
99 |
119.65 |
2026-02-26T10:09:52.38 NY |
XNYS |
3615:99942:20260226:0 |
9 |
119.69 |
2026-02-26T10:10:11.91 NY |
XNYS |
3615:100807:20260226:0 |
100 |
119.68 |
2026-02-26T10:10:15.51 NY |
XNYS |
3615:100945:20260226:0 |
100 |
119.82 |
2026-02-26T10:10:50.00 NY |
XNYS |
3615:106009:20260226:0 |
100 |
119.82 |
2026-02-26T10:10:50.00 NY |
XNYS |
3615:106012:20260226:0 |
100 |
119.78 |
2026-02-26T10:11:10.83 NY |
XNYS |
3615:107696:20260226:0 |
100 |
119.79 |
2026-02-26T10:11:36.06 NY |
XNYS |
3615:109403:20260226:0 |
100 |
119.77 |
2026-02-26T10:12:04.17 NY |
XNYS |
3615:110788:20260226:0 |
100 |
119.7 |
2026-02-26T10:12:31.35 NY |
XNYS |
3615:112429:20260226:0 |
100 |
119.64 |
2026-02-26T10:12:55.63 NY |
XNYS |
3615:113569:20260226:0 |
26 |
119.66 |
2026-02-26T10:13:06.93 NY |
XNYS |
3615:114357:20260226:0 |
74 |
119.66 |
2026-02-26T10:13:06.93 NY |
XNYS |
3615:114360:20260226:0 |
100 |
119.78 |
2026-02-26T10:13:30.93 NY |
XNYS |
3615:115553:20260226:0 |
1 |
119.79 |
2026-02-26T10:14:06.20 NY |
XNYS |
3615:117792:20260226:0 |
99 |
119.79 |
2026-02-26T10:14:06.20 NY |
XNYS |
3615:117795:20260226:0 |
99 |
119.72 |
2026-02-26T10:14:30.88 NY |
XNYS |
3615:118885:20260226:0 |
1 |
119.72 |
2026-02-26T10:14:30.88 NY |
XNYS |
3615:118888:20260226:0 |
100 |
119.69 |
2026-02-26T10:14:55.15 NY |
XNYS |
3615:120162:20260226:0 |
100 |
119.65 |
2026-02-26T10:15:07.53 NY |
XNYS |
3615:120993:20260226:0 |
1 |
119.65 |
2026-02-26T10:15:07.53 NY |
XNYS |
3615:120996:20260226:0 |
99 |
119.65 |
2026-02-26T10:15:07.53 NY |
XNYS |
3615:120997:20260226:0 |
100 |
119.56 |
2026-02-26T10:16:03.43 NY |
XNYS |
3615:123969:20260226:0 |
200 |
119.5 |
2026-02-26T10:16:17.99 NY |
LEVL |
3615:125067:20260226:0 |
100 |
119.41 |
2026-02-26T10:16:48.34 NY |
XNYS |
3615:126449:20260226:0 |
100 |
119.41 |
2026-02-26T10:17:20.57 NY |
XNYS |
3615:128353:20260226:0 |
100 |
119.39 |
2026-02-26T10:17:45.88 NY |
XNYS |
3615:129587:20260226:0 |
2 |
119.36 |
2026-02-26T10:18:13.75 NY |
XNYS |
3615:131074:20260226:0 |
98 |
119.4 |
2026-02-26T10:18:18.87 NY |
XNYS |
3615:131298:20260226:0 |
96 |
119.35 |
2026-02-26T10:18:37.54 NY |
XNYS |
3615:132730:20260226:0 |
4 |
119.35 |
2026-02-26T10:18:37.54 NY |
XNYS |
3615:132733:20260226:0 |
100 |
119.4 |
2026-02-26T10:19:19.19 NY |
LEVL |
3615:135986:20260226:0 |
100 |
119.4 |
2026-02-26T10:19:55.90 NY |
XNYS |
3615:139109:20260226:0 |
200 |
119.49 |
2026-02-26T10:20:15.06 NY |
IEXG |
3615:140828:20260226:0 |
100 |
119.36 |
2026-02-26T10:20:49.46 NY |
XNYS |
3615:143304:20260226:0 |
45 |
119.27 |
2026-02-26T10:20:54.75 NY |
XNYS |
3615:143648:20260226:0 |
1 |
119.27 |
2026-02-26T10:20:54.75 NY |
XNYS |
3615:143651:20260226:0 |
1 |
119.27 |
2026-02-26T10:20:54.75 NY |
XNYS |
3615:143652:20260226:0 |
53 |
119.27 |
2026-02-26T10:20:54.75 NY |
XNYS |
3615:143653:20260226:0 |
47 |
119.27 |
2026-02-26T10:20:54.75 NY |
XNYS |
3615:143654:20260226:0 |
53 |
119.27 |
2026-02-26T10:20:54.75 NY |
XNYS |
3615:143655:20260226:0 |
100 |
119.19 |
2026-02-26T10:21:28.70 NY |
XNYS |
3615:145687:20260226:0 |
200 |
119.09 |
2026-02-26T10:21:52.97 NY |
IEXG |
3615:147022:20260226:0 |
100 |
118.98 |
2026-02-26T10:22:24.03 NY |
XNYS |
3615:148238:20260226:0 |
1 |
118.98 |
2026-02-26T10:22:24.03 NY |
XNYS |
3615:148241:20260226:0 |
99 |
118.98 |
2026-02-26T10:22:24.03 NY |
XNYS |
3615:148242:20260226:0 |
100 |
119.03 |
2026-02-26T10:22:57.06 NY |
XNYS |
3615:149667:20260226:0 |
1 |
119 |
2026-02-26T10:23:29.40 NY |
XNYS |
3615:151095:20260226:0 |
91 |
119.1 |
2026-02-26T10:23:59.03 NY |
IEXG |
3615:152398:20260226:0 |
9 |
119.1 |
2026-02-26T10:23:59.03 NY |
IEXG |
3615:152401:20260226:0 |
100 |
119.06 |
2026-02-26T10:24:34.53 NY |
XNYS |
3615:154168:20260226:0 |
100 |
118.98 |
2026-02-26T10:25:11.19 NY |
XNYS |
3615:155672:20260226:0 |
1 |
118.99 |
2026-02-26T10:25:22.69 NY |
XNYS |
3615:156024:20260226:0 |
99 |
118.99 |
2026-02-26T10:25:23.06 NY |
XNYS |
3615:156027:20260226:0 |
100 |
118.99 |
2026-02-26T10:25:23.06 NY |
XNYS |
3615:156028:20260226:0 |
100 |
118.95 |
2026-02-26T10:25:52.35 NY |
XNYS |
3615:156880:20260226:0 |
100 |
119.03 |
2026-02-26T10:26:25.46 NY |
XNYS |
3615:158056:20260226:0 |
200 |
118.87 |
2026-02-26T10:26:43.00 NY |
IEXG |
3615:158350:20260226:0 |
100 |
118.71 |
2026-02-26T10:27:16.31 NY |
XNYS |
3615:160279:20260226:0 |
8 |
118.71 |
2026-02-26T10:27:16.31 NY |
XNYS |
3615:160282:20260226:0 |
92 |
118.71 |
2026-02-26T10:27:16.31 NY |
XNYS |
3615:160283:20260226:0 |
100 |
118.51 |
2026-02-26T10:27:46.50 NY |
XNYS |
3615:161958:20260226:0 |
48 |
118.51 |
2026-02-26T10:27:46.50 NY |
XNYS |
3615:161961:20260226:0 |
1 |
118.51 |
2026-02-26T10:27:46.50 NY |
XNYS |
3615:161962:20260226:0 |
1 |
118.51 |
2026-02-26T10:27:50.66 NY |
XNYS |
3615:162067:20260226:0 |
50 |
118.51 |
2026-02-26T10:27:57.11 NY |
XNYS |
3615:162247:20260226:0 |
80 |
118.49 |
2026-02-26T10:28:29.47 NY |
XNYS |
3615:163098:20260226:0 |
1 |
118.49 |
2026-02-26T10:28:29.47 NY |
XNYS |
3615:163101:20260226:0 |
19 |
118.55 |
2026-02-26T10:28:32.29 NY |
XNYS |
3615:163195:20260226:0 |
100 |
118.72 |
2026-02-26T10:29:08.07 NY |
XNYS |
3615:164301:20260226:0 |
100 |
118.74 |
2026-02-26T10:29:41.05 NY |
XNYS |
3615:165344:20260226:0 |
100 |
118.75 |
2026-02-26T10:30:14.05 NY |
XNYS |
3615:166837:20260226:0 |
100 |
118.91 |
2026-02-26T10:30:28.09 NY |
XNYS |
3615:167602:20260226:0 |
1 |
118.91 |
2026-02-26T10:30:28.09 NY |
XNYS |
3615:167605:20260226:0 |
99 |
118.91 |
2026-02-26T10:30:28.09 NY |
XNYS |
3615:167606:20260226:0 |
100 |
118.86 |
2026-02-26T10:31:33.37 NY |
XNYS |
3615:170598:20260226:0 |
1 |
118.86 |
2026-02-26T10:31:33.37 NY |
XNYS |
3615:170602:20260226:0 |
99 |
118.86 |
2026-02-26T10:31:33.95 NY |
XNYS |
3615:170616:20260226:0 |
100 |
118.89 |
2026-02-26T10:32:16.40 NY |
XNYS |
3615:171962:20260226:0 |
100 |
118.85 |
2026-02-26T10:32:57.01 NY |
XNYS |
3615:173463:20260226:0 |
100 |
118.85 |
2026-02-26T10:32:57.01 NY |
XNYS |
3615:173466:20260226:0 |
100 |
118.8 |
2026-02-26T10:33:21.83 NY |
KNLI |
3615:174715:20260226:0 |
100 |
118.74 |
2026-02-26T10:33:43.09 NY |
IEXG |
3615:175524:20260226:0 |
100 |
118.8 |
2026-02-26T10:34:46.17 NY |
XNYS |
3615:177711:20260226:0 |
6 |
118.79 |
2026-02-26T10:34:53.43 NY |
XNYS |
3615:178102:20260226:0 |
94 |
118.79 |
2026-02-26T10:34:58.70 NY |
XNYS |
3615:178261:20260226:0 |
100 |
118.88 |
2026-02-26T10:35:09.14 NY |
IEXG |
3615:178527:20260226:0 |
100 |
118.88 |
2026-02-26T10:35:09.14 NY |
IEXG |
3615:178530:20260226:0 |
200 |
119.01 |
2026-02-26T10:35:40.10 NY |
IEXG |
3615:179540:20260226:0 |
1 |
118.94 |
2026-02-26T10:36:15.83 NY |
XNYS |
3615:180613:20260226:0 |
99 |
118.94 |
2026-02-26T10:36:15.83 NY |
XNYS |
3615:180616:20260226:0 |
100 |
118.93 |
2026-02-26T10:36:56.58 NY |
XNYS |
3615:182258:20260226:0 |
100 |
118.92 |
2026-02-26T10:37:17.11 NY |
XNYS |
3615:182971:20260226:0 |
53 |
119.05 |
2026-02-26T10:37:50.80 NY |
XNYS |
3615:184737:20260226:0 |
47 |
119.05 |
2026-02-26T10:37:50.80 NY |
XNYS |
3615:184740:20260226:0 |
80 |
118.95 |
2026-02-26T10:38:19.85 NY |
XNYS |
3615:185936:20260226:0 |
1 |
118.95 |
2026-02-26T10:38:19.85 NY |
XNYS |
3615:185939:20260226:0 |
19 |
119 |
2026-02-26T10:38:23.38 NY |
XNYS |
3615:186051:20260226:0 |
100 |
119.1 |
2026-02-26T10:38:32.11 NY |
IEXG |
3615:186690:20260226:0 |
100 |
119.13 |
2026-02-26T10:39:07.20 NY |
XNYS |
3615:188560:20260226:0 |
100 |
119.165 |
2026-02-26T10:39:58.29 NY |
XNYS |
3615:190469:20260226:0 |
50 |
119.09 |
2026-02-26T10:40:11.74 NY |
XNYS |
3615:190930:20260226:0 |
1 |
119.09 |
2026-02-26T10:40:11.74 NY |
XNYS |
3615:190933:20260226:0 |
49 |
119.09 |
2026-02-26T10:40:11.74 NY |
XNYS |
3615:190934:20260226:0 |
80 |
119.12 |
2026-02-26T10:40:48.77 NY |
XNYS |
3615:192934:20260226:0 |
20 |
119.12 |
2026-02-26T10:40:48.77 NY |
XNYS |
3615:192937:20260226:0 |
100 |
119.13 |
2026-02-26T10:41:47.55 NY |
XNYS |
3615:195692:20260226:0 |
1 |
119.13 |
2026-02-26T10:41:47.55 NY |
XNYS |
3615:195695:20260226:0 |
99 |
119.13 |
2026-02-26T10:41:47.55 NY |
XNYS |
3615:195696:20260226:0 |
100 |
119.12 |
2026-02-26T10:41:55.23 NY |
XNYS |
3615:195940:20260226:0 |
100 |
119.16 |
2026-02-26T10:42:29.66 NY |
XNYS |
3615:197517:20260226:0 |
1 |
119.16 |
2026-02-26T10:42:29.66 NY |
XNYS |
3615:197520:20260226:0 |
99 |
119.16 |
2026-02-26T10:42:29.66 NY |
XNYS |
3615:197521:20260226:0 |
100 |
119.07 |
2026-02-26T10:43:04.95 NY |
XNYS |
3615:199291:20260226:0 |
100 |
119.13 |
2026-02-26T10:43:42.55 NY |
XNYS |
3615:201051:20260226:0 |
85 |
119.05 |
2026-02-26T10:44:07.43 NY |
XNYS |
3615:202129:20260226:0 |
1 |
119.05 |
2026-02-26T10:44:07.43 NY |
XNYS |
3615:202132:20260226:0 |
1 |
119.05 |
2026-02-26T10:44:09.37 NY |
XNYS |
3615:202201:20260226:0 |
13 |
119.06 |
2026-02-26T10:44:12.91 NY |
XNYS |
3615:202393:20260226:0 |
92 |
119.1 |
2026-02-26T10:44:47.12 NY |
XNYS |
3615:203745:20260226:0 |
1 |
119.1 |
2026-02-26T10:44:47.12 NY |
XNYS |
3615:203748:20260226:0 |
7 |
119.1 |
2026-02-26T10:44:50.52 NY |
XNYS |
3615:203931:20260226:0 |
7 |
119.18 |
2026-02-26T10:45:14.03 NY |
BATS |
3615:205413:20260226:0 |
1 |
119.18 |
2026-02-26T10:45:14.09 NY |
XNAS |
3615:205427:20260226:0 |
92 |
119.18 |
2026-02-26T10:45:14.12 NY |
BATS |
3615:205432:20260226:0 |
66 |
119.08 |
2026-02-26T10:45:45.78 NY |
XNYS |
3615:206755:20260226:0 |
34 |
119.12 |
2026-02-26T10:45:48.33 NY |
XNYS |
3615:206844:20260226:0 |
100 |
119.29 |
2026-02-26T10:46:17.91 NY |
XNYS |
3615:207968:20260226:0 |
100 |
119.24 |
2026-02-26T10:46:35.21 NY |
XNYS |
3615:208437:20260226:0 |
99 |
119.24 |
2026-02-26T10:47:05.66 NY |
XNYS |
3615:209077:20260226:0 |
1 |
119.24 |
2026-02-26T10:47:05.66 NY |
XNYS |
3615:209080:20260226:0 |
100 |
119.27 |
2026-02-26T10:47:34.04 NY |
XNYS |
3615:210381:20260226:0 |
100 |
119.42 |
2026-02-26T10:48:02.17 NY |
XNYS |
3615:211460:20260226:0 |
100 |
119.41 |
2026-02-26T10:48:26.17 NY |
XNYS |
3615:212698:20260226:0 |
100 |
119.39 |
2026-02-26T10:49:14.21 NY |
XNYS |
3615:214155:20260226:0 |
100 |
119.4 |
2026-02-26T10:49:39.38 NY |
XNYS |
3615:214862:20260226:0 |
1 |
119.41 |
2026-02-26T10:50:14.06 NY |
XNYS |
3615:216085:20260226:0 |
6 |
119.51 |
2026-02-26T10:50:30.23 NY |
IEXG |
3615:216720:20260226:0 |
94 |
119.51 |
2026-02-26T10:50:30.24 NY |
XNYS |
3615:216724:20260226:0 |
100 |
119.49 |
2026-02-26T10:51:08.82 NY |
XNYS |
3615:218042:20260226:0 |
100 |
119.57 |
2026-02-26T10:51:37.15 NY |
XNYS |
3615:218648:20260226:0 |
100 |
119.57 |
2026-02-26T10:52:07.32 NY |
XNYS |
3615:219115:20260226:0 |
100 |
119.69 |
2026-02-26T10:52:33.47 NY |
XNYS |
3615:219777:20260226:0 |
1 |
119.7 |
2026-02-26T10:53:04.10 NY |
XNYS |
3615:220595:20260226:0 |
99 |
119.72 |
2026-02-26T10:53:14.86 NY |
XNYS |
3615:220754:20260226:0 |
100 |
119.65 |
2026-02-26T10:53:30.13 NY |
XNYS |
3615:221006:20260226:0 |
100 |
119.7 |
2026-02-26T10:54:09.90 NY |
XNYS |
3615:221746:20260226:0 |
100 |
119.69 |
2026-02-26T10:54:56.85 NY |
XNYS |
3615:222866:20260226:0 |
100 |
119.75 |
2026-02-26T10:55:34.64 NY |
XNYS |
3615:223745:20260226:0 |
100 |
119.81 |
2026-02-26T10:56:28.97 NY |
XNYS |
3615:225256:20260226:0 |
100 |
119.77 |
2026-02-26T10:57:01.08 NY |
XNYS |
3615:225983:20260226:0 |
2 |
119.74 |
2026-02-26T10:57:33.02 NY |
INCR |
3615:227074:20260226:0 |
98 |
119.74 |
2026-02-26T10:57:33.02 NY |
INCR |
3615:227077:20260226:0 |
37 |
119.75 |
2026-02-26T10:58:00.03 NY |
XNYS |
3615:228033:20260226:0 |
58 |
119.75 |
2026-02-26T10:58:00.22 NY |
XNYS |
3615:228036:20260226:0 |
1 |
119.75 |
2026-02-26T10:58:00.22 NY |
XNYS |
3615:228037:20260226:0 |
4 |
119.75 |
2026-02-26T10:58:05.07 NY |
XNYS |
3615:228095:20260226:0 |
100 |
119.67 |
2026-02-26T10:58:48.57 NY |
XNYS |
3615:229728:20260226:0 |
100 |
119.69 |
2026-02-26T10:59:36.06 NY |
XNYS |
3615:231457:20260226:0 |
27 |
119.62 |
2026-02-26T10:59:51.28 NY |
IEXG |
3615:232554:20260226:0 |
1 |
119.69 |
2026-02-26T11:00:19.26 NY |
XNYS |
3615:233753:20260226:0 |
31 |
119.69 |
2026-02-26T11:00:19.26 NY |
XNYS |
3615:233756:20260226:0 |
68 |
119.69 |
2026-02-26T11:00:19.26 NY |
XNYS |
3615:233757:20260226:0 |
1 |
119.73 |
2026-02-26T11:01:02.93 NY |
INCR |
3615:234617:20260226:0 |
99 |
119.73 |
2026-02-26T11:01:02.93 NY |
INCR |
3615:234620:20260226:0 |
100 |
119.72 |
2026-02-26T11:01:15.47 NY |
XNYS |
3615:234921:20260226:0 |
100 |
119.75 |
2026-02-26T11:02:14.03 NY |
XNYS |
3615:236014:20260226:0 |
100 |
119.76 |
2026-02-26T11:02:52.53 NY |
XNYS |
3615:236976:20260226:0 |
100 |
119.68 |
2026-02-26T11:03:20.65 NY |
XNYS |
3615:237472:20260226:0 |
100 |
119.51 |
2026-02-26T11:03:51.26 NY |
IEXG |
3615:238263:20260226:0 |
30 |
119.47 |
2026-02-26T11:04:17.53 NY |
XNYS |
3615:238707:20260226:0 |
70 |
119.47 |
2026-02-26T11:04:17.53 NY |
XNYS |
3615:238710:20260226:0 |
100 |
119.44 |
2026-02-26T11:04:34.30 NY |
XNYS |
3615:238935:20260226:0 |
100 |
119.32 |
2026-02-26T11:05:34.32 NY |
XNYS |
3615:240254:20260226:0 |
1 |
119.26 |
2026-02-26T11:06:01.43 NY |
XNYS |
3615:240573:20260226:0 |
1 |
119.26 |
2026-02-26T11:06:01.43 NY |
XNYS |
3615:240576:20260226:0 |
10 |
119.26 |
2026-02-26T11:06:01.64 NY |
XNYS |
3615:240581:20260226:0 |
88 |
119.26 |
2026-02-26T11:06:04.48 NY |
XNYS |
3615:240631:20260226:0 |
10 |
119.18 |
2026-02-26T11:06:20.35 NY |
XNYS |
3615:241215:20260226:0 |
10 |
119.18 |
2026-02-26T11:06:21.41 NY |
XNYS |
3615:241245:20260226:0 |
10 |
119.18 |
2026-02-26T11:06:21.46 NY |
XNYS |
3615:241246:20260226:0 |
70 |
119.18 |
2026-02-26T11:06:21.82 NY |
XNYS |
3615:241255:20260226:0 |
100 |
119.12 |
2026-02-26T11:06:49.61 NY |
XNYS |
3615:241704:20260226:0 |
100 |
119.13 |
2026-02-26T11:07:19.07 NY |
XNYS |
3615:242096:20260226:0 |
100 |
119.25 |
2026-02-26T11:07:46.42 NY |
XNYS |
3615:242813:20260226:0 |
6 |
119.2 |
2026-02-26T11:08:57.17 NY |
XNYS |
3615:244319:20260226:0 |
94 |
119.2 |
2026-02-26T11:08:57.18 NY |
XNYS |
3615:244322:20260226:0 |
100 |
119.19 |
2026-02-26T11:09:20.17 NY |
XNYS |
3615:244981:20260226:0 |
100 |
119.24 |
2026-02-26T11:09:39.59 NY |
XNYS |
3615:245756:20260226:0 |
27 |
119.1 |
2026-02-26T11:10:06.34 NY |
XNYS |
3615:246504:20260226:0 |
73 |
119.1 |
2026-02-26T11:10:06.34 NY |
XNYS |
3615:246507:20260226:0 |
100 |
118.99 |
2026-02-26T11:10:45.57 NY |
XNYS |
3615:247574:20260226:0 |
100 |
119 |
2026-02-26T11:11:22.46 NY |
XNYS |
3615:248368:20260226:0 |
100 |
118.93 |
2026-02-26T11:11:46.47 NY |
XNYS |
3615:248864:20260226:0 |
100 |
119.11 |
2026-02-26T11:12:32.37 NY |
XNYS |
3615:250086:20260226:0 |
100 |
119.11 |
2026-02-26T11:13:04.34 NY |
XNYS |
3615:250983:20260226:0 |
100 |
119.14 |
2026-02-26T11:13:28.83 NY |
CDED |
3615:251538:20260226:0 |
100 |
119.07 |
2026-02-26T11:14:14.80 NY |
XNYS |
3615:253088:20260226:0 |
100 |
119.15 |
2026-02-26T11:14:39.00 NY |
XNYS |
3615:254340:20260226:0 |
100 |
119.13 |
2026-02-26T11:15:55.54 NY |
XNYS |
3615:256400:20260226:0 |
100 |
119.22 |
2026-02-26T11:16:30.11 NY |
XNYS |
3615:257747:20260226:0 |
100 |
119.24 |
2026-02-26T11:16:43.05 NY |
XNYS |
3615:258025:20260226:0 |
99 |
119.2 |
2026-02-26T11:17:13.10 NY |
XNYS |
3615:258693:20260226:0 |
1 |
119.2 |
2026-02-26T11:17:13.10 NY |
XNYS |
3615:258696:20260226:0 |
76 |
119.21 |
2026-02-26T11:17:49.35 NY |
XNYS |
3615:259854:20260226:0 |
1 |
119.21 |
2026-02-26T11:17:49.35 NY |
XNYS |
3615:259857:20260226:0 |
23 |
119.21 |
2026-02-26T11:17:49.35 NY |
XNYS |
3615:259858:20260226:0 |
100 |
119.16 |
2026-02-26T11:18:26.43 NY |
XNYS |
3615:261032:20260226:0 |
100 |
119.15 |
2026-02-26T11:18:49.59 NY |
XNYS |
3615:261855:20260226:0 |
100 |
119.04 |
2026-02-26T11:18:55.40 NY |
XNYS |
3615:261964:20260226:0 |
100 |
119.14 |
2026-02-26T11:19:48.01 NY |
XNYS |
3615:263298:20260226:0 |
100 |
119.23 |
2026-02-26T11:20:27.35 NY |
XNYS |
3615:264759:20260226:0 |
100 |
119.24 |
2026-02-26T11:21:10.60 NY |
XNYS |
3615:266425:20260226:0 |
100 |
119.34 |
2026-02-26T11:21:32.04 NY |
XNYS |
3615:267447:20260226:0 |
100 |
119.37 |
2026-02-26T11:22:20.03 NY |
XNYS |
3615:268354:20260226:0 |
1 |
119.37 |
2026-02-26T11:22:56.74 NY |
INCR |
3615:269754:20260226:0 |
75 |
119.37 |
2026-02-26T11:22:56.74 NY |
INCR |
3615:269757:20260226:0 |
24 |
119.37 |
2026-02-26T11:22:56.75 NY |
KNLI |
3615:269760:20260226:0 |
100 |
119.31 |
2026-02-26T11:23:20.09 NY |
XNYS |
3615:270452:20260226:0 |
100 |
119.23 |
2026-02-26T11:24:04.54 NY |
XNYS |
3615:271407:20260226:0 |
100 |
119.19 |
2026-02-26T11:24:25.06 NY |
XNYS |
3615:271965:20260226:0 |
100 |
119.32 |
2026-02-26T11:25:41.23 NY |
XNYS |
3615:273330:20260226:0 |
31 |
119.4 |
2026-02-26T11:26:13.50 NY |
XNYS |
3615:274132:20260226:0 |
69 |
119.4 |
2026-02-26T11:26:13.50 NY |
XNYS |
3615:274135:20260226:0 |
100 |
119.36 |
2026-02-26T11:27:03.71 NY |
XNYS |
3615:275281:20260226:0 |
90 |
119.36 |
2026-02-26T11:27:38.39 NY |
XNYS |
3615:276400:20260226:0 |
1 |
119.36 |
2026-02-26T11:27:38.39 NY |
XNYS |
3615:276403:20260226:0 |
9 |
119.44 |
2026-02-26T11:28:13.24 NY |
XNYS |
3615:278467:20260226:0 |
100 |
119.49 |
2026-02-26T11:28:32.45 NY |
XNYS |
3615:279608:20260226:0 |
100 |
119.54 |
2026-02-26T11:29:04.30 NY |
XNYS |
3615:280720:20260226:0 |
100 |
119.64 |
2026-02-26T11:29:32.46 NY |
XNYS |
3615:281634:20260226:0 |
60 |
119.59 |
2026-02-26T11:31:05.59 NY |
XNYS |
3615:285169:20260226:0 |
40 |
119.59 |
2026-02-26T11:31:05.59 NY |
XNYS |
3615:285172:20260226:0 |
100 |
119.58 |
2026-02-26T11:31:29.96 NY |
XNYS |
3615:286348:20260226:0 |
100 |
119.64 |
2026-02-26T11:32:19.73 NY |
INCR |
3615:287714:20260226:0 |
100 |
119.57 |
2026-02-26T11:32:42.67 NY |
XNYS |
3615:288300:20260226:0 |
100 |
119.57 |
2026-02-26T11:33:10.54 NY |
XNYS |
3615:289018:20260226:0 |
1 |
119.52 |
2026-02-26T11:33:29.81 NY |
XNYS |
3615:289480:20260226:0 |
59 |
119.52 |
2026-02-26T11:33:29.81 NY |
XNYS |
3615:289483:20260226:0 |
40 |
119.55 |
2026-02-26T11:33:35.45 NY |
INCR |
3615:289532:20260226:0 |
100 |
119.59 |
2026-02-26T11:34:29.62 NY |
XNYS |
3615:291412:20260226:0 |
100 |
119.6 |
2026-02-26T11:34:47.94 NY |
XNYS |
3615:291924:20260226:0 |
70 |
119.55 |
2026-02-26T11:36:25.49 NY |
XNYS |
3615:295477:20260226:0 |
1 |
119.55 |
2026-02-26T11:36:25.49 NY |
XNYS |
3615:295480:20260226:0 |
29 |
119.55 |
2026-02-26T11:36:25.49 NY |
XNYS |
3615:295481:20260226:0 |
100 |
119.57 |
2026-02-26T11:36:53.12 NY |
XNYS |
3615:296485:20260226:0 |
81 |
119.57 |
2026-02-26T11:37:19.73 NY |
XNYS |
3615:297448:20260226:0 |
19 |
119.57 |
2026-02-26T11:37:19.73 NY |
XNYS |
3615:297451:20260226:0 |
100 |
119.52 |
2026-02-26T11:37:50.02 NY |
XNYS |
3615:298918:20260226:0 |
100 |
119.59 |
2026-02-26T11:39:27.05 NY |
XNYS |
3615:301707:20260226:0 |
100 |
119.59 |
2026-02-26T11:39:28.28 NY |
XNYS |
3615:301724:20260226:0 |
100 |
119.57 |
2026-02-26T11:39:49.17 NY |
XNYS |
3615:302392:20260226:0 |
100 |
119.52 |
2026-02-26T11:40:44.34 NY |
XNYS |
3615:304385:20260226:0 |
100 |
119.53 |
2026-02-26T11:41:31.05 NY |
XNYS |
3615:306134:20260226:0 |
100 |
119.48 |
2026-02-26T11:41:45.64 NY |
XNYS |
3615:306642:20260226:0 |
1 |
119.48 |
2026-02-26T11:42:09.89 NY |
INCR |
3615:307142:20260226:0 |
99 |
119.48 |
2026-02-26T11:42:09.89 NY |
INCR |
3615:307145:20260226:0 |
100 |
119.47 |
2026-02-26T11:42:38.14 NY |
XNYS |
3615:308171:20260226:0 |
50 |
119.43 |
2026-02-26T11:43:06.67 NY |
XNYS |
3615:309577:20260226:0 |
50 |
119.43 |
2026-02-26T11:43:06.67 NY |
XNYS |
3615:309580:20260226:0 |
99 |
119.36 |
2026-02-26T11:43:24.11 NY |
XNYS |
3615:310317:20260226:0 |
1 |
119.36 |
2026-02-26T11:43:24.11 NY |
XNYS |
3615:310320:20260226:0 |
100 |
119.35 |
2026-02-26T11:43:53.94 NY |
XNYS |
3615:311234:20260226:0 |
25 |
119.35 |
2026-02-26T11:44:27.51 NY |
XNYS |
3615:312117:20260226:0 |
75 |
119.35 |
2026-02-26T11:44:27.51 NY |
XNYS |
3615:312120:20260226:0 |
84 |
119.26 |
2026-02-26T11:45:04.50 NY |
IEXG |
3615:313281:20260226:0 |
16 |
119.26 |
2026-02-26T11:45:04.50 NY |
IEXG |
3615:313284:20260226:0 |
50 |
119.25 |
2026-02-26T11:45:46.66 NY |
XNYS |
3615:314547:20260226:0 |
1 |
119.25 |
2026-02-26T11:45:46.66 NY |
XNYS |
3615:314550:20260226:0 |
49 |
119.25 |
2026-02-26T11:46:08.10 NY |
XNYS |
3615:314846:20260226:0 |
100 |
119.23 |
2026-02-26T11:46:12.22 NY |
XNYS |
3615:315052:20260226:0 |
100 |
119.42 |
2026-02-26T11:47:27.56 NY |
XNYS |
3615:317067:20260226:0 |
21 |
119.44 |
2026-02-26T11:48:08.06 NY |
XNYS |
3615:318399:20260226:0 |
79 |
119.44 |
2026-02-26T11:48:08.06 NY |
XNYS |
3615:318402:20260226:0 |
20 |
119.59 |
2026-02-26T11:48:58.57 NY |
IEXG |
3615:320001:20260226:0 |
80 |
119.59 |
2026-02-26T11:48:58.57 NY |
IEXG |
3615:320004:20260226:0 |
100 |
119.59 |
2026-02-26T11:50:49.85 NY |
XNYS |
3615:322796:20260226:0 |
100 |
119.62 |
2026-02-26T11:51:30.24 NY |
INCR |
3615:323941:20260226:0 |
100 |
119.56 |
2026-02-26T11:51:58.81 NY |
XNYS |
3615:325023:20260226:0 |
100 |
119.53 |
2026-02-26T11:52:34.62 NY |
XNYS |
3615:326263:20260226:0 |
100 |
119.52 |
2026-02-26T11:53:08.31 NY |
XNYS |
3615:327128:20260226:0 |
100 |
119.52 |
2026-02-26T11:53:50.07 NY |
XNYS |
3615:328253:20260226:0 |
100 |
119.5 |
2026-02-26T11:54:17.47 NY |
XNYS |
3615:328999:20260226:0 |
100 |
119.46 |
2026-02-26T11:54:48.90 NY |
XNYS |
3615:329762:20260226:0 |
100 |
119.56 |
2026-02-26T11:55:44.96 NY |
XNYS |
3615:330976:20260226:0 |
75 |
119.66 |
2026-02-26T11:56:23.64 NY |
INCR |
3615:331912:20260226:0 |
25 |
119.66 |
2026-02-26T11:56:23.65 NY |
KNLI |
3615:331917:20260226:0 |
100 |
119.49 |
2026-02-26T11:57:22.43 NY |
XNYS |
3615:333512:20260226:0 |
100 |
119.55 |
2026-02-26T11:58:07.64 NY |
XNYS |
3615:334643:20260226:0 |
1 |
119.55 |
2026-02-26T11:58:27.20 NY |
INCR |
3615:335092:20260226:0 |
99 |
119.55 |
2026-02-26T11:58:27.20 NY |
INCR |
3615:335095:20260226:0 |
52 |
119.57 |
2026-02-26T11:58:56.02 NY |
XNYS |
3615:335996:20260226:0 |
1 |
119.57 |
2026-02-26T11:58:56.02 NY |
XNYS |
3615:335999:20260226:0 |
47 |
119.57 |
2026-02-26T11:58:56.02 NY |
XNYS |
3615:336000:20260226:0 |
100 |
119.7 |
2026-02-26T12:00:11.64 NY |
IEXG |
3615:338226:20260226:0 |
100 |
119.65 |
2026-02-26T12:01:07.06 NY |
XNYS |
3615:339806:20260226:0 |
100 |
119.65 |
2026-02-26T12:01:55.76 NY |
XNYS |
3615:341068:20260226:0 |
100 |
119.6 |
2026-02-26T12:02:50.18 NY |
XNYS |
3615:342738:20260226:0 |
50 |
119.55 |
2026-02-26T12:03:03.58 NY |
XNYS |
3615:343032:20260226:0 |
1 |
119.55 |
2026-02-26T12:03:03.58 NY |
XNYS |
3615:343035:20260226:0 |
49 |
119.63 |
2026-02-26T12:03:19.60 NY |
XNYS |
3615:343341:20260226:0 |
100 |
119.67 |
2026-02-26T12:03:52.80 NY |
INCR |
3615:344058:20260226:0 |
100 |
119.68 |
2026-02-26T12:04:34.44 NY |
XNYS |
3615:344782:20260226:0 |
25 |
119.71 |
2026-02-26T12:04:48.61 NY |
XPSX |
3615:345004:20260226:0 |
100 |
119.69 |
2026-02-26T12:07:40.40 NY |
XNYS |
3615:349653:20260226:0 |
100 |
119.67 |
2026-02-26T12:08:15.37 NY |
XNYS |
3615:351169:20260226:0 |
100 |
119.6 |
2026-02-26T12:08:31.06 NY |
XNYS |
3615:351666:20260226:0 |
100 |
119.58 |
2026-02-26T12:08:43.63 NY |
XNYS |
3615:352161:20260226:0 |
100 |
119.58 |
2026-02-26T12:09:12.15 NY |
XNYS |
3615:353055:20260226:0 |
90 |
119.56 |
2026-02-26T12:11:35.90 NY |
XNYS |
3615:357432:20260226:0 |
10 |
119.56 |
2026-02-26T12:11:35.90 NY |
XNYS |
3615:357435:20260226:0 |
100 |
119.55 |
2026-02-26T12:11:47.73 NY |
KNLI |
3615:357830:20260226:0 |
100 |
119.55 |
2026-02-26T12:12:18.57 NY |
INCR |
3615:358711:20260226:0 |
100 |
119.46 |
2026-02-26T12:12:40.16 NY |
XNYS |
3615:359710:20260226:0 |
100 |
119.49 |
2026-02-26T12:13:34.68 NY |
XNYS |
3615:361656:20260226:0 |
100 |
119.395 |
2026-02-26T12:14:36.60 NY |
XNYS |
3615:363671:20260226:0 |
100 |
119.45 |
2026-02-26T12:16:24.49 NY |
XNYS |
3615:367151:20260226:0 |
100 |
119.44 |
2026-02-26T12:16:38.30 NY |
XNYS |
3615:367440:20260226:0 |
80 |
119.44 |
2026-02-26T12:17:35.12 NY |
XNYS |
3615:369330:20260226:0 |
1 |
119.44 |
2026-02-26T12:17:35.12 NY |
XNYS |
3615:369333:20260226:0 |
19 |
119.44 |
2026-02-26T12:17:35.12 NY |
XNYS |
3615:369334:20260226:0 |
100 |
119.47 |
2026-02-26T12:18:01.16 NY |
INCR |
3615:370126:20260226:0 |
76 |
119.44 |
2026-02-26T12:18:28.78 NY |
XNYS |
3615:371029:20260226:0 |
1 |
119.44 |
2026-02-26T12:18:28.78 NY |
XNYS |
3615:371032:20260226:0 |
23 |
119.44 |
2026-02-26T12:18:28.78 NY |
XNYS |
3615:371033:20260226:0 |
46 |
119.53 |
2026-02-26T12:19:27.31 NY |
INCR |
3615:373001:20260226:0 |
54 |
119.53 |
2026-02-26T12:19:27.31 NY |
KNLI |
3615:373006:20260226:0 |
100 |
119.53 |
2026-02-26T12:19:53.45 NY |
XNYS |
3615:373555:20260226:0 |
37 |
119.58 |
2026-02-26T12:21:37.71 NY |
IEXG |
3615:376578:20260226:0 |
63 |
119.58 |
2026-02-26T12:21:37.71 NY |
IEXG |
3615:376581:20260226:0 |
100 |
119.55 |
2026-02-26T12:22:18.76 NY |
XNYS |
3615:378003:20260226:0 |
100 |
119.63 |
2026-02-26T12:22:52.75 NY |
INCR |
3615:379407:20260226:0 |
100 |
119.58 |
2026-02-26T12:24:04.01 NY |
XNYS |
3615:381585:20260226:0 |
12 |
119.5 |
2026-02-26T12:27:58.90 NY |
XNYS |
3615:388473:20260226:0 |
45 |
119.5 |
2026-02-26T12:27:58.90 NY |
XNYS |
3615:388476:20260226:0 |
43 |
119.5 |
2026-02-26T12:27:58.90 NY |
XNYS |
3615:388477:20260226:0 |
81 |
119.47 |
2026-02-26T12:28:18.39 NY |
XNYS |
3615:388974:20260226:0 |
19 |
119.47 |
2026-02-26T12:28:18.39 NY |
XNYS |
3615:388977:20260226:0 |
100 |
119.47 |
2026-02-26T12:28:35.18 NY |
XNYS |
3615:389406:20260226:0 |
100 |
119.43 |
2026-02-26T12:28:53.13 NY |
XNYS |
3615:389985:20260226:0 |
100 |
119.47 |
2026-02-26T12:30:46.27 NY |
XNYS |
3615:393596:20260226:0 |
18 |
119.53 |
2026-02-26T12:31:53.88 NY |
XNYS |
3615:395355:20260226:0 |
2 |
119.54 |
2026-02-26T12:31:53.88 NY |
XNYS |
3615:395358:20260226:0 |
80 |
119.54 |
2026-02-26T12:31:53.88 NY |
XNYS |
3615:395359:20260226:0 |
100 |
119.54 |
2026-02-26T12:31:58.78 NY |
XNYS |
3615:395488:20260226:0 |
100 |
119.54 |
2026-02-26T12:32:53.68 NY |
XNYS |
3615:397584:20260226:0 |
100 |
119.62 |
2026-02-26T12:33:12.46 NY |
XNYS |
3615:398382:20260226:0 |
100 |
119.64 |
2026-02-26T12:34:28.34 NY |
CDED |
3615:400991:20260226:0 |
80 |
119.49 |
2026-02-26T12:36:17.18 NY |
XNYS |
3615:404339:20260226:0 |
20 |
119.49 |
2026-02-26T12:36:17.18 NY |
XNYS |
3615:404342:20260226:0 |
90 |
119.44 |
2026-02-26T12:36:26.81 NY |
XNYS |
3615:404694:20260226:0 |
1 |
119.44 |
2026-02-26T12:36:26.81 NY |
XNYS |
3615:404697:20260226:0 |
7 |
119.44 |
2026-02-26T12:36:26.87 NY |
XNYS |
3615:404698:20260226:0 |
2 |
119.44 |
2026-02-26T12:36:27.01 NY |
XNYS |
3615:404699:20260226:0 |
100 |
119.47 |
2026-02-26T12:37:06.62 NY |
XNYS |
3615:405487:20260226:0 |
100 |
119.41 |
2026-02-26T12:38:10.89 NY |
INCR |
3615:408196:20260226:0 |
100 |
119.39 |
2026-02-26T12:39:13.66 NY |
XNYS |
3615:410341:20260226:0 |
100 |
119.46 |
2026-02-26T12:41:17.30 NY |
XNYS |
3615:413894:20260226:0 |
100 |
119.42 |
2026-02-26T12:41:42.89 NY |
XNYS |
3615:414282:20260226:0 |
100 |
119.37 |
2026-02-26T12:42:17.31 NY |
XNYS |
3615:415720:20260226:0 |
100 |
119.38 |
2026-02-26T12:42:49.50 NY |
XNYS |
3615:417008:20260226:0 |
100 |
119.32 |
2026-02-26T12:44:23.31 NY |
XNYS |
3615:420755:20260226:0 |
62 |
119.28 |
2026-02-26T12:44:53.42 NY |
XNYS |
3615:421771:20260226:0 |
100 |
119.28 |
2026-02-26T12:45:44.35 NY |
XNYS |
3615:423766:20260226:0 |
100 |
119.3 |
2026-02-26T12:46:12.87 NY |
XNYS |
3615:424895:20260226:0 |
100 |
119.27 |
2026-02-26T12:46:26.67 NY |
XNYS |
3615:425399:20260226:0 |
100 |
119.3 |
2026-02-26T12:47:04.97 NY |
XNYS |
3615:426610:20260226:0 |
100 |
119.305 |
2026-02-26T12:47:27.02 NY |
XNYS |
3615:427303:20260226:0 |
100 |
119.27 |
2026-02-26T12:47:38.63 NY |
XNYS |
3615:427808:20260226:0 |
100 |
119.45 |
2026-02-26T12:52:24.89 NY |
IEXG |
3615:437310:20260226:0 |
100 |
119.48 |
2026-02-26T12:53:35.11 NY |
XNYS |
3615:440021:20260226:0 |
84 |
119.45 |
2026-02-26T12:54:22.63 NY |
XNYS |
3615:441810:20260226:0 |
16 |
119.45 |
2026-02-26T12:54:22.63 NY |
XNYS |
3615:441813:20260226:0 |
100 |
119.37 |
2026-02-26T12:57:37.79 NY |
INCR |
3615:447288:20260226:0 |
100 |
119.38 |
2026-02-26T12:58:07.42 NY |
XNYS |
3615:448361:20260226:0 |
100 |
119.38 |
2026-02-26T12:58:36.71 NY |
XNYS |
3615:449434:20260226:0 |
85 |
119.38 |
2026-02-26T12:59:04.92 NY |
XNYS |
3615:450343:20260226:0 |
1 |
119.38 |
2026-02-26T12:59:04.92 NY |
XNYS |
3615:450346:20260226:0 |
14 |
119.38 |
2026-02-26T12:59:05.01 NY |
XNYS |
3615:450347:20260226:0 |
100 |
119.425 |
2026-02-26T12:59:36.43 NY |
XNYS |
3615:451274:20260226:0 |
100 |
119.4 |
2026-02-26T13:00:04.85 NY |
XNYS |
3615:452268:20260226:0 |
100 |
119.32 |
2026-02-26T13:02:07.95 NY |
IEXG |
3615:456251:20260226:0 |
100 |
119.35 |
2026-02-26T13:03:04.83 NY |
XNYS |
3615:458341:20260226:0 |
100 |
119.35 |
2026-02-26T13:04:08.81 NY |
XNYS |
3615:461141:20260226:0 |
100 |
119.41 |
2026-02-26T13:05:09.62 NY |
XNYS |
3615:463634:20260226:0 |
100 |
119.39 |
2026-02-26T13:06:19.81 NY |
XNYS |
3615:465945:20260226:0 |
75 |
119.38 |
2026-02-26T13:07:06.97 NY |
IEXG |
3615:467359:20260226:0 |
25 |
119.38 |
2026-02-26T13:07:06.97 NY |
IEXG |
3615:467362:20260226:0 |
100 |
119.39 |
2026-02-26T13:08:19.74 NY |
XNYS |
3615:470259:20260226:0 |
77 |
119.38 |
2026-02-26T13:09:45.72 NY |
XNYS |
3615:473469:20260226:0 |
23 |
119.38 |
2026-02-26T13:09:45.72 NY |
XNYS |
3615:473472:20260226:0 |
85 |
119.4 |
2026-02-26T13:12:38.32 NY |
XNYS |
3615:479142:20260226:0 |
1 |
119.4 |
2026-02-26T13:12:38.32 NY |
XNYS |
3615:479145:20260226:0 |
14 |
119.4 |
2026-02-26T13:12:38.37 NY |
XNYS |
3615:479146:20260226:0 |
37 |
119.46 |
2026-02-26T13:13:06.91 NY |
INCR |
3615:480260:20260226:0 |
63 |
119.46 |
2026-02-26T13:13:06.91 NY |
INCR |
3615:480263:20260226:0 |
15 |
119.46 |
2026-02-26T13:13:15.01 NY |
IEXG |
3615:480640:20260226:0 |
85 |
119.46 |
2026-02-26T13:13:15.01 NY |
XNYS |
3615:480644:20260226:0 |
100 |
119.47 |
2026-02-26T13:14:08.73 NY |
XNYS |
3615:482641:20260226:0 |
100 |
119.61 |
2026-02-26T13:17:10.07 NY |
IEXG |
3615:488757:20260226:0 |
100 |
119.61 |
2026-02-26T13:17:59.71 NY |
XNYS |
3615:490957:20260226:0 |
86 |
119.62 |
2026-02-26T13:19:05.85 NY |
XNYS |
3615:493493:20260226:0 |
1 |
119.62 |
2026-02-26T13:19:05.85 NY |
XNYS |
3615:493496:20260226:0 |
12 |
119.62 |
2026-02-26T13:19:05.88 NY |
XNYS |
3615:493497:20260226:0 |
1 |
119.62 |
2026-02-26T13:19:05.91 NY |
XNYS |
3615:493498:20260226:0 |
100 |
119.59 |
2026-02-26T13:22:39.36 NY |
XNYS |
3615:500917:20260226:0 |
100 |
119.55 |
2026-02-26T13:23:08.54 NY |
XNYS |
3615:501982:20260226:0 |
100 |
119.62 |
2026-02-26T13:23:49.54 NY |
INCR |
3615:503683:20260226:0 |
100 |
119.59 |
2026-02-26T13:24:26.08 NY |
XNYS |
3615:505026:20260226:0 |
1 |
119.67 |
2026-02-26T13:25:08.67 NY |
INCR |
3615:506429:20260226:0 |
75 |
119.67 |
2026-02-26T13:25:08.67 NY |
INCR |
3615:506432:20260226:0 |
24 |
119.67 |
2026-02-26T13:25:08.67 NY |
INCR |
3615:506433:20260226:0 |
100 |
119.7 |
2026-02-26T13:26:08.08 NY |
IEXG |
3615:508130:20260226:0 |
100 |
119.75 |
2026-02-26T13:27:07.38 NY |
XNYS |
3615:510012:20260226:0 |
100 |
119.79 |
2026-02-26T13:28:21.27 NY |
CDED |
3615:512788:20260226:0 |
53 |
119.74 |
2026-02-26T13:29:02.40 NY |
XNYS |
3615:514284:20260226:0 |
47 |
119.78 |
2026-02-26T13:29:08.82 NY |
INCR |
3615:514564:20260226:0 |
100 |
119.79 |
2026-02-26T13:31:08.07 NY |
XNYS |
3615:518251:20260226:0 |
4 |
119.77 |
2026-02-26T13:31:09.62 NY |
XNYS |
3615:518324:20260226:0 |
96 |
119.79 |
2026-02-26T13:31:13.60 NY |
XNYS |
3615:518488:20260226:0 |
63 |
119.81 |
2026-02-26T13:31:30.11 NY |
IEXG |
3615:519037:20260226:0 |
37 |
119.81 |
2026-02-26T13:31:30.11 NY |
XNYS |
3615:519041:20260226:0 |
100 |
119.78 |
2026-02-26T13:32:55.38 NY |
XNYS |
3615:521731:20260226:0 |
45 |
119.86 |
2026-02-26T13:34:13.60 NY |
INCR |
3615:525492:20260226:0 |
1 |
119.86 |
2026-02-26T13:34:13.60 NY |
INCR |
3615:525495:20260226:0 |
54 |
119.86 |
2026-02-26T13:34:13.60 NY |
INCR |
3615:525496:20260226:0 |
1 |
120.01 |
2026-02-26T13:34:34.14 NY |
IEXG |
3615:527337:20260226:0 |
40 |
120.01 |
2026-02-26T13:34:34.14 NY |
IEXG |
3615:527341:20260226:0 |
100 |
120.06 |
2026-02-26T13:35:42.17 NY |
INCR |
3615:529732:20260226:0 |
100 |
120.1 |
2026-02-26T13:36:31.20 NY |
XNYS |
3615:531608:20260226:0 |
69 |
120.24 |
2026-02-26T13:37:28.22 NY |
XNYS |
3615:534263:20260226:0 |
1 |
120.24 |
2026-02-26T13:37:28.22 NY |
XNYS |
3615:534266:20260226:0 |
18 |
120.24 |
2026-02-26T13:37:28.23 NY |
XNYS |
3615:534267:20260226:0 |
10 |
120.24 |
2026-02-26T13:37:28.35 NY |
XNYS |
3615:534268:20260226:0 |
2 |
120.24 |
2026-02-26T13:37:28.35 NY |
XNYS |
3615:534269:20260226:0 |
100 |
120.24 |
2026-02-26T13:39:19.14 NY |
XNYS |
3615:538514:20260226:0 |
90 |
120.26 |
2026-02-26T13:42:28.97 NY |
XNYS |
3615:543613:20260226:0 |
1 |
120.26 |
2026-02-26T13:42:28.97 NY |
XNYS |
3615:543616:20260226:0 |
9 |
120.26 |
2026-02-26T13:42:29.08 NY |
XNYS |
3615:543617:20260226:0 |
100 |
120.24 |
2026-02-26T13:43:03.25 NY |
XNYS |
3615:544866:20260226:0 |
26 |
120.28 |
2026-02-26T13:43:52.43 NY |
XNYS |
3615:546411:20260226:0 |
74 |
120.28 |
2026-02-26T13:43:52.43 NY |
XNYS |
3615:546414:20260226:0 |
100 |
120.24 |
2026-02-26T13:44:11.46 NY |
XNYS |
3615:547147:20260226:0 |
100 |
120.29 |
2026-02-26T13:44:51.90 NY |
XNYS |
3615:548134:20260226:0 |
100 |
120.44 |
2026-02-26T13:45:35.20 NY |
XNYS |
3615:549606:20260226:0 |
100 |
120.34 |
2026-02-26T13:47:09.82 NY |
XNYS |
3615:552882:20260226:0 |
100 |
120.22 |
2026-02-26T13:48:01.18 NY |
XNYS |
3615:555228:20260226:0 |
80 |
120.08 |
2026-02-26T13:48:52.48 NY |
XNYS |
3615:557176:20260226:0 |
20 |
120.08 |
2026-02-26T13:48:52.48 NY |
XNYS |
3615:557179:20260226:0 |
63 |
120.14 |
2026-02-26T13:49:18.22 NY |
IEXG |
3615:558178:20260226:0 |
100 |
120.2 |
2026-02-26T13:50:52.62 NY |
INCR |
3615:560342:20260226:0 |
100 |
120.17 |
2026-02-26T13:51:04.71 NY |
XNYS |
3615:560684:20260226:0 |
100 |
120.23 |
2026-02-26T13:51:39.24 NY |
XNYS |
3615:561229:20260226:0 |
100 |
120.24 |
2026-02-26T13:52:48.35 NY |
XNYS |
3615:563199:20260226:0 |
100 |
120.31 |
2026-02-26T13:53:43.08 NY |
XNYS |
3615:565065:20260226:0 |
100 |
120.18 |
2026-02-26T13:56:41.72 NY |
XNYS |
3615:570439:20260226:0 |
100 |
120.34 |
2026-02-26T13:57:14.34 NY |
XNYS |
3615:571492:20260226:0 |
100 |
120.33 |
2026-02-26T13:58:28.04 NY |
XNYS |
3615:574212:20260226:0 |
53 |
120.2 |
2026-02-26T13:59:23.29 NY |
XNYS |
3615:576542:20260226:0 |
100 |
120.23 |
2026-02-26T14:00:43.33 NY |
XNYS |
3615:579267:20260226:0 |
75 |
120.29 |
2026-02-26T14:02:08.75 NY |
XNYS |
3615:581820:20260226:0 |
25 |
120.29 |
2026-02-26T14:02:08.75 NY |
XNYS |
3615:581823:20260226:0 |
83 |
120.29 |
2026-02-26T14:02:39.31 NY |
XNYS |
3615:582858:20260226:0 |
17 |
120.29 |
2026-02-26T14:02:39.31 NY |
XNYS |
3615:582861:20260226:0 |
100 |
120.33 |
2026-02-26T14:03:52.31 NY |
IEXG |
3615:585628:20260226:0 |
100 |
120.24 |
2026-02-26T14:05:34.32 NY |
IEXG |
3615:589047:20260226:0 |
100 |
120.2 |
2026-02-26T14:06:46.32 NY |
XNYS |
3615:591161:20260226:0 |
36 |
120.11 |
2026-02-26T14:07:45.06 NY |
XNYS |
3615:592786:20260226:0 |
1 |
120.11 |
2026-02-26T14:07:45.06 NY |
XNYS |
3615:592789:20260226:0 |
53 |
120.11 |
2026-02-26T14:07:45.86 NY |
XNYS |
3615:592812:20260226:0 |
10 |
120.11 |
2026-02-26T14:07:45.86 NY |
XNYS |
3615:592813:20260226:0 |
29 |
120.15 |
2026-02-26T14:09:21.98 NY |
INCR |
3615:595883:20260226:0 |
71 |
120.15 |
2026-02-26T14:09:21.98 NY |
INCR |
3615:595886:20260226:0 |
1 |
120.24 |
2026-02-26T14:10:40.18 NY |
INCR |
3615:599106:20260226:0 |
99 |
120.24 |
2026-02-26T14:10:40.19 NY |
KNLI |
3615:599111:20260226:0 |
100 |
120.23 |
2026-02-26T14:11:56.95 NY |
XNYS |
3615:600925:20260226:0 |
100 |
120.28 |
2026-02-26T14:13:04.33 NY |
XNYS |
3615:603789:20260226:0 |
100 |
120.26 |
2026-02-26T14:14:18.12 NY |
XNYS |
3615:606807:20260226:0 |
100 |
120.39 |
2026-02-26T14:15:24.38 NY |
XNYS |
3615:609233:20260226:0 |
100 |
120.38 |
2026-02-26T14:16:27.16 NY |
KNLI |
3615:611227:20260226:0 |
83 |
120.45 |
2026-02-26T14:17:57.45 NY |
IEXG |
3615:614494:20260226:0 |
17 |
120.45 |
2026-02-26T14:17:57.45 NY |
XNYS |
3615:614498:20260226:0 |
100 |
120.42 |
2026-02-26T14:19:08.54 NY |
XNYS |
3615:617920:20260226:0 |
100 |
120.53 |
2026-02-26T14:20:57.34 NY |
INCR |
3615:622653:20260226:0 |
100 |
120.48 |
2026-02-26T14:21:12.26 NY |
XNYS |
3615:623259:20260226:0 |
100 |
120.43 |
2026-02-26T14:22:45.18 NY |
XNYS |
3615:627013:20260226:0 |
100 |
120.42 |
2026-02-26T14:23:13.97 NY |
XNYS |
3615:627995:20260226:0 |
100 |
120.47 |
2026-02-26T14:25:49.74 NY |
XNYS |
3615:633968:20260226:0 |
100 |
120.42 |
2026-02-26T14:26:19.30 NY |
XNYS |
3615:635074:20260226:0 |
100 |
120.45 |
2026-02-26T14:27:11.83 NY |
XNYS |
3615:636873:20260226:0 |
80 |
120.41 |
2026-02-26T14:27:34.72 NY |
XNYS |
3615:638052:20260226:0 |
1 |
120.41 |
2026-02-26T14:27:34.72 NY |
XNYS |
3615:638055:20260226:0 |
19 |
120.41 |
2026-02-26T14:27:34.73 NY |
XNYS |
3615:638056:20260226:0 |
100 |
120.32 |
2026-02-26T14:29:09.16 NY |
XNYS |
3615:642406:20260226:0 |
100 |
120.34 |
2026-02-26T14:33:05.87 NY |
XNYS |
3615:652861:20260226:0 |
88 |
120.32 |
2026-02-26T14:33:32.91 NY |
XNYS |
3615:653963:20260226:0 |
12 |
120.32 |
2026-02-26T14:33:32.91 NY |
XNYS |
3615:653966:20260226:0 |
100 |
120.32 |
2026-02-26T14:34:55.43 NY |
XNYS |
3615:658589:20260226:0 |
100 |
120.32 |
2026-02-26T14:34:58.55 NY |
XNYS |
3615:658755:20260226:0 |
100 |
120.32 |
2026-02-26T14:35:25.95 NY |
XNYS |
3615:660212:20260226:0 |
100 |
120.31 |
2026-02-26T14:35:54.57 NY |
XNYS |
3615:661316:20260226:0 |
80 |
120.27 |
2026-02-26T14:36:24.44 NY |
XNYS |
3615:662774:20260226:0 |
1 |
120.27 |
2026-02-26T14:36:24.44 NY |
XNYS |
3615:662777:20260226:0 |
19 |
120.29 |
2026-02-26T14:36:24.48 NY |
XNYS |
3615:662778:20260226:0 |
100 |
120.3 |
2026-02-26T14:37:00.23 NY |
XNYS |
3615:664367:20260226:0 |
100 |
120.29 |
2026-02-26T14:37:34.19 NY |
XNYS |
3615:665881:20260226:0 |
74 |
120.32 |
2026-02-26T14:40:47.92 NY |
INCR |
3615:674682:20260226:0 |
26 |
120.32 |
2026-02-26T14:40:47.92 NY |
KNLI |
3615:674687:20260226:0 |
100 |
120.31 |
2026-02-26T14:41:05.87 NY |
XNYS |
3615:675339:20260226:0 |
80 |
120.28 |
2026-02-26T14:42:57.15 NY |
XNYS |
3615:680997:20260226:0 |
1 |
120.28 |
2026-02-26T14:42:57.15 NY |
XNYS |
3615:681000:20260226:0 |
19 |
120.28 |
2026-02-26T14:43:00.00 NY |
XNYS |
3615:681113:20260226:0 |
100 |
120.26 |
2026-02-26T14:43:15.93 NY |
XNYS |
3615:682030:20260226:0 |
80 |
120.28 |
2026-02-26T14:43:47.54 NY |
XNYS |
3615:683375:20260226:0 |
1 |
120.28 |
2026-02-26T14:43:47.54 NY |
XNYS |
3615:683378:20260226:0 |
14 |
120.28 |
2026-02-26T14:44:05.48 NY |
XNYS |
3615:684376:20260226:0 |
4 |
120.28 |
2026-02-26T14:44:06.72 NY |
XNYS |
3615:684464:20260226:0 |
1 |
120.28 |
2026-02-26T14:44:07.02 NY |
XNYS |
3615:684473:20260226:0 |
100 |
120.28 |
2026-02-26T14:47:45.43 NY |
XNYS |
3615:694104:20260226:0 |
97 |
120.28 |
2026-02-26T14:48:14.42 NY |
XNYS |
3615:695381:20260226:0 |
1 |
120.28 |
2026-02-26T14:48:14.42 NY |
XNYS |
3615:695384:20260226:0 |
2 |
120.28 |
2026-02-26T14:48:14.42 NY |
XNYS |
3615:695385:20260226:0 |
80 |
120.26 |
2026-02-26T14:48:51.40 NY |
XNYS |
3615:697332:20260226:0 |
20 |
120.26 |
2026-02-26T14:48:51.40 NY |
XNYS |
3615:697335:20260226:0 |
91 |
120.29 |
2026-02-26T14:49:32.97 NY |
XNYS |
3615:699586:20260226:0 |
9 |
120.29 |
2026-02-26T14:49:32.97 NY |
XNYS |
3615:699589:20260226:0 |
100 |
120.28 |
2026-02-26T14:50:02.38 NY |
XNYS |
3615:700885:20260226:0 |
100 |
120.24 |
2026-02-26T14:50:38.83 NY |
XNYS |
3615:702637:20260226:0 |
80 |
120.24 |
2026-02-26T14:51:11.38 NY |
XNYS |
3615:704189:20260226:0 |
20 |
120.24 |
2026-02-26T14:51:11.38 NY |
XNYS |
3615:704192:20260226:0 |
100 |
120.43 |
2026-02-26T14:53:14.61 NY |
XNYS |
3615:711678:20260226:0 |
100 |
120.43 |
2026-02-26T14:53:19.22 NY |
XNYS |
3615:711915:20260226:0 |
100 |
120.46 |
2026-02-26T14:53:44.65 NY |
XNYS |
3615:713028:20260226:0 |
1 |
120.31 |
2026-02-26T14:54:33.04 NY |
IEXG |
3615:714809:20260226:0 |
44 |
120.4 |
2026-02-26T14:54:46.60 NY |
XPSX |
3615:715421:20260226:0 |
93 |
120.36 |
2026-02-26T14:57:54.85 NY |
XNYS |
3615:723339:20260226:0 |
7 |
120.36 |
2026-02-26T14:57:54.85 NY |
XNYS |
3615:723342:20260226:0 |
4 |
120.35 |
2026-02-26T14:58:25.00 NY |
XNYS |
3615:724709:20260226:0 |
20 |
120.35 |
2026-02-26T14:58:25.00 NY |
XNYS |
3615:724712:20260226:0 |
76 |
120.35 |
2026-02-26T14:58:25.00 NY |
XNYS |
3615:724713:20260226:0 |
100 |
120.34 |
2026-02-26T14:58:58.53 NY |
XNYS |
3615:726423:20260226:0 |
100 |
120.36 |
2026-02-26T14:59:37.93 NY |
XNYS |
3615:728446:20260226:0 |
48 |
120.33 |
2026-02-26T15:00:00.01 NY |
XNYS |
3615:729221:20260226:0 |
52 |
120.33 |
2026-02-26T15:00:00.01 NY |
XNYS |
3615:729224:20260226:0 |
100 |
120.45 |
2026-02-26T15:02:31.72 NY |
IEXG |
3615:735459:20260226:0 |
100 |
120.51 |
2026-02-26T15:03:56.45 NY |
XNYS |
3615:740044:20260226:0 |
90 |
120.54 |
2026-02-26T15:06:17.00 NY |
XNYS |
3615:746754:20260226:0 |
1 |
120.54 |
2026-02-26T15:06:17.00 NY |
XNYS |
3615:746757:20260226:0 |
9 |
120.54 |
2026-02-26T15:06:17.18 NY |
XNYS |
3615:746788:20260226:0 |
100 |
120.55 |
2026-02-26T15:06:49.07 NY |
XNYS |
3615:748510:20260226:0 |
100 |
120.54 |
2026-02-26T15:07:34.22 NY |
XNYS |
3615:751079:20260226:0 |
100 |
120.5 |
2026-02-26T15:07:50.43 NY |
XNYS |
3615:752076:20260226:0 |
100 |
120.5 |
2026-02-26T15:09:31.16 NY |
XNYS |
3615:756963:20260226:0 |
100 |
120.5 |
2026-02-26T15:10:02.60 NY |
XNYS |
3615:758488:20260226:0 |
80 |
120.49 |
2026-02-26T15:12:51.71 NY |
XNYS |
3615:766157:20260226:0 |
1 |
120.49 |
2026-02-26T15:12:51.71 NY |
XNYS |
3615:766160:20260226:0 |
19 |
120.49 |
2026-02-26T15:12:56.86 NY |
XNYS |
3615:766551:20260226:0 |
100 |
120.53 |
2026-02-26T15:13:12.54 NY |
INCR |
3615:767496:20260226:0 |
100 |
120.5 |
2026-02-26T15:13:43.31 NY |
XNYS |
3615:768848:20260226:0 |
100 |
120.48 |
2026-02-26T15:14:14.83 NY |
XNYS |
3615:771155:20260226:0 |
100 |
120.48 |
2026-02-26T15:14:45.23 NY |
XNYS |
3615:772286:20260226:0 |
90 |
120.48 |
2026-02-26T15:16:14.45 NY |
XNYS |
3615:776397:20260226:0 |
1 |
120.48 |
2026-02-26T15:16:14.45 NY |
XNYS |
3615:776400:20260226:0 |
8 |
120.48 |
2026-02-26T15:16:15.27 NY |
XNYS |
3615:776447:20260226:0 |
1 |
120.48 |
2026-02-26T15:16:17.01 NY |
XNYS |
3615:776572:20260226:0 |
100 |
120.49 |
2026-02-26T15:16:43.77 NY |
INCR |
3615:777569:20260226:0 |
100 |
120.49 |
2026-02-26T15:17:12.53 NY |
INCR |
3615:778693:20260226:0 |
25 |
120.57 |
2026-02-26T15:17:36.80 NY |
IEXG |
3615:780055:20260226:0 |
75 |
120.57 |
2026-02-26T15:17:36.80 NY |
IEXG |
3615:780058:20260226:0 |
100 |
120.65 |
2026-02-26T15:18:56.77 NY |
XNYS |
3615:783699:20260226:0 |
100 |
120.64 |
2026-02-26T15:20:32.15 NY |
XNYS |
3615:788448:20260226:0 |
100 |
120.69 |
2026-02-26T15:20:53.52 NY |
INCR |
3615:789428:20260226:0 |
1 |
120.68 |
2026-02-26T15:21:19.21 NY |
INCR |
3615:790455:20260226:0 |
99 |
120.68 |
2026-02-26T15:21:19.22 NY |
KNLI |
3615:790460:20260226:0 |
100 |
120.71 |
2026-02-26T15:22:23.23 NY |
XNYS |
3615:793627:20260226:0 |
100 |
120.68 |
2026-02-26T15:23:09.05 NY |
XNYS |
3615:796700:20260226:0 |
100 |
120.69 |
2026-02-26T15:24:39.03 NY |
XNYS |
3615:802121:20260226:0 |
100 |
120.66 |
2026-02-26T15:28:01.74 NY |
XNYS |
3615:811763:20260226:0 |
100 |
120.65 |
2026-02-26T15:28:40.23 NY |
XNYS |
3615:813637:20260226:0 |
83 |
120.65 |
2026-02-26T15:28:52.35 NY |
XNYS |
3615:814296:20260226:0 |
17 |
120.65 |
2026-02-26T15:28:52.35 NY |
XNYS |
3615:814299:20260226:0 |
100 |
120.72 |
2026-02-26T15:29:29.73 NY |
XNYS |
3615:815887:20260226:0 |
99 |
120.69 |
2026-02-26T15:29:53.98 NY |
XNYS |
3615:817027:20260226:0 |
1 |
120.69 |
2026-02-26T15:29:53.98 NY |
XNYS |
3615:817030:20260226:0 |
100 |
120.74 |
2026-02-26T15:30:41.90 NY |
XNYS |
3615:819321:20260226:0 |
95 |
120.73 |
2026-02-26T15:31:09.49 NY |
XNYS |
3615:820639:20260226:0 |
5 |
120.73 |
2026-02-26T15:31:09.49 NY |
XNYS |
3615:820642:20260226:0 |
100 |
120.8 |
2026-02-26T15:32:22.82 NY |
XNYS |
3615:823915:20260226:0 |
100 |
120.75 |
2026-02-26T15:33:39.09 NY |
XNYS |
3615:827731:20260226:0 |
20 |
120.79 |
2026-02-26T15:35:42.28 NY |
XNYS |
3615:835642:20260226:0 |
80 |
120.79 |
2026-02-26T15:35:42.28 NY |
XNYS |
3615:835645:20260226:0 |
100 |
120.78 |
2026-02-26T15:36:05.02 NY |
XNYS |
3615:837126:20260226:0 |
100 |
120.77 |
2026-02-26T15:36:34.42 NY |
XNYS |
3615:838655:20260226:0 |
100 |
120.77 |
2026-02-26T15:37:03.45 NY |
XNYS |
3615:840690:20260226:0 |
100 |
120.76 |
2026-02-26T15:37:41.60 NY |
XNYS |
3615:843182:20260226:0 |
100 |
120.82 |
2026-02-26T15:42:35.65 NY |
INCR |
3615:862423:20260226:0 |
1 |
120.85 |
2026-02-26T15:42:55.84 NY |
INCR |
3615:863852:20260226:0 |
99 |
120.85 |
2026-02-26T15:42:55.84 NY |
INCR |
3615:863855:20260226:0 |
14 |
120.84 |
2026-02-26T15:43:38.31 NY |
XNYS |
3615:867955:20260226:0 |
86 |
120.84 |
2026-02-26T15:43:38.31 NY |
XNYS |
3615:867958:20260226:0 |
100 |
120.84 |
2026-02-26T15:44:06.06 NY |
XNYS |
3615:870750:20260226:0 |
1 |
120.84 |
2026-02-26T15:44:50.11 NY |
XNYS |
3615:874916:20260226:0 |
99 |
120.84 |
2026-02-26T15:44:56.47 NY |
XNYS |
3615:875287:20260226:0 |
100 |
120.88 |
2026-02-26T15:46:00.92 NY |
XNYS |
3615:880302:20260226:0 |
100 |
120.85 |
2026-02-26T15:46:38.99 NY |
XNYS |
3615:883868:20260226:0 |
3 |
120.89 |
2026-02-26T15:47:29.02 NY |
XNYS |
3615:889287:20260226:0 |
97 |
120.89 |
2026-02-26T15:47:29.02 NY |
XNYS |
3615:889290:20260226:0 |
50 |
120.89 |
2026-02-26T15:48:00.11 NY |
XNYS |
3615:892512:20260226:0 |
50 |
120.89 |
2026-02-26T15:48:07.52 NY |
XNYS |
3615:893339:20260226:0 |
28 |
120.83 |
2026-02-26T15:48:55.11 NY |
IEXG |
3615:898409:20260226:0 |
72 |
120.83 |
2026-02-26T15:48:55.12 NY |
XNYS |
3615:898413:20260226:0 |
100 |
120.85 |
2026-02-26T15:49:51.00 NY |
XNYS |
3615:904386:20260226:0 |
4 |
120.85 |
2026-02-26T15:49:53.62 NY |
XNYS |
3615:904606:20260226:0 |
48 |
120.84 |
2026-02-26T15:49:54.00 NY |
XNYS |
3615:904661:20260226:0 |
52 |
120.84 |
2026-02-26T15:49:54.00 NY |
XNYS |
3615:904664:20260226:0 |
Contacts
CRH plc
