Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
2nd March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 27th 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 |
5,007 |
$118.0270 |
$120.13 |
$116.70 |
IEXG |
2,416 |
$118.6663 |
$120.05 |
$116.78 |
INCR |
1,321 |
$118.9359 |
$120.29 |
$116.86 |
KNLI |
1,556 |
$118.0517 |
$120.20 |
$116.64 |
LEVL |
1,047 |
$119.2786 |
$120.20 |
$117.38 |
MEMX |
100 |
$117.7700 |
$117.77 |
$117.77 |
WFLP |
98 |
$118.9073 |
$118.91 |
$118.90 |
XNAS |
46,851 |
$118.3532 |
$120.24 |
$116.61 |
XNYS |
22 |
$117.6464 |
$117.73 |
$117.27 |
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 669,930,581 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 27th 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: |
|
27th February 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$118.3596 |
58,418 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
100 |
118.82 |
2026-02-27T09:30:08.68 NY |
XNYS |
3615:3958:20260227:0 |
10 |
118.74 |
2026-02-27T09:30:27.92 NY |
XNYS |
3615:4591:20260227:0 |
90 |
118.74 |
2026-02-27T09:30:27.98 NY |
XNYS |
3615:4594:20260227:0 |
5 |
118.74 |
2026-02-27T09:30:27.98 NY |
XNYS |
3615:4595:20260227:0 |
1 |
118.74 |
2026-02-27T09:30:27.98 NY |
XNYS |
3615:4598:20260227:0 |
94 |
118.97 |
2026-02-27T09:30:31.52 NY |
XNYS |
3615:4678:20260227:0 |
100 |
118.75 |
2026-02-27T09:30:51.90 NY |
XNYS |
3615:5266:20260227:0 |
100 |
118.83 |
2026-02-27T09:31:02.84 NY |
XNYS |
3615:5624:20260227:0 |
100 |
118.64 |
2026-02-27T09:31:20.66 NY |
XNYS |
3615:6090:20260227:0 |
100 |
118.43 |
2026-02-27T09:31:36.31 NY |
XNYS |
3615:6421:20260227:0 |
100 |
118.29 |
2026-02-27T09:31:40.03 NY |
XNYS |
3615:6565:20260227:0 |
100 |
118.21 |
2026-02-27T09:32:02.80 NY |
XNYS |
3615:7214:20260227:0 |
100 |
118.32 |
2026-02-27T09:32:12.52 NY |
XNYS |
3615:7573:20260227:0 |
120 |
118.51 |
2026-02-27T09:32:47.53 NY |
IEXG |
3615:9262:20260227:0 |
100 |
118.52 |
2026-02-27T09:32:47.53 NY |
IEXG |
3615:9266:20260227:0 |
80 |
118.52 |
2026-02-27T09:32:47.53 NY |
IEXG |
3615:9267:20260227:0 |
120 |
118.38 |
2026-02-27T09:33:16.53 NY |
IEXG |
3615:10410:20260227:0 |
80 |
118.39 |
2026-02-27T09:33:16.53 NY |
IEXG |
3615:10413:20260227:0 |
100 |
118.46 |
2026-02-27T09:33:51.31 NY |
XNYS |
3615:11464:20260227:0 |
100 |
118.46 |
2026-02-27T09:33:51.31 NY |
XNYS |
3615:11467:20260227:0 |
100 |
118.24 |
2026-02-27T09:34:21.48 NY |
XNYS |
3615:12192:20260227:0 |
100 |
118.24 |
2026-02-27T09:34:21.48 NY |
XNYS |
3615:12195:20260227:0 |
61 |
118.21 |
2026-02-27T09:34:32.54 NY |
XNYS |
3615:12808:20260227:0 |
110 |
118.21 |
2026-02-27T09:34:32.54 NY |
XNYS |
3615:12811:20260227:0 |
29 |
118.21 |
2026-02-27T09:34:32.54 NY |
XNYS |
3615:12812:20260227:0 |
100 |
118.32 |
2026-02-27T09:34:59.52 NY |
XNYS |
3615:13832:20260227:0 |
1 |
118.15 |
2026-02-27T09:35:17.68 NY |
XNYS |
3615:14476:20260227:0 |
99 |
118.15 |
2026-02-27T09:35:17.68 NY |
XNYS |
3615:14479:20260227:0 |
100 |
118.015 |
2026-02-27T09:35:27.54 NY |
IEXG |
3615:14579:20260227:0 |
100 |
118.02 |
2026-02-27T09:35:27.55 NY |
XNYS |
3615:14583:20260227:0 |
100 |
117.88 |
2026-02-27T09:36:04.39 NY |
XNYS |
3615:15668:20260227:0 |
100 |
117.88 |
2026-02-27T09:36:04.39 NY |
XNYS |
3615:15671:20260227:0 |
100 |
117.91 |
2026-02-27T09:36:15.46 NY |
XNYS |
3615:16045:20260227:0 |
45 |
117.91 |
2026-02-27T09:36:15.46 NY |
XNYS |
3615:16048:20260227:0 |
55 |
117.91 |
2026-02-27T09:36:15.46 NY |
XNYS |
3615:16049:20260227:0 |
100 |
117.85 |
2026-02-27T09:36:43.60 NY |
IEXG |
3615:17416:20260227:0 |
100 |
117.85 |
2026-02-27T09:36:43.60 NY |
IEXG |
3615:17419:20260227:0 |
99 |
118.1 |
2026-02-27T09:37:22.80 NY |
XNYS |
3615:19478:20260227:0 |
1 |
118.1 |
2026-02-27T09:37:22.80 NY |
XNYS |
3615:19481:20260227:0 |
43 |
118.1 |
2026-02-27T09:37:22.80 NY |
XNYS |
3615:19482:20260227:0 |
11 |
118.1 |
2026-02-27T09:37:22.80 NY |
XNYS |
3615:19483:20260227:0 |
46 |
118.1 |
2026-02-27T09:37:24.42 NY |
XNYS |
3615:19563:20260227:0 |
100 |
117.86 |
2026-02-27T09:37:54.18 NY |
XNYS |
3615:22534:20260227:0 |
100 |
117.86 |
2026-02-27T09:37:54.18 NY |
XNYS |
3615:22537:20260227:0 |
100 |
118.03 |
2026-02-27T09:38:19.57 NY |
XNYS |
3615:25123:20260227:0 |
100 |
118.03 |
2026-02-27T09:38:19.57 NY |
XNYS |
3615:25126:20260227:0 |
100 |
118.03 |
2026-02-27T09:38:19.57 NY |
XNYS |
3615:25127:20260227:0 |
100 |
117.81 |
2026-02-27T09:39:08.47 NY |
XNYS |
3615:27807:20260227:0 |
100 |
117.81 |
2026-02-27T09:39:08.47 NY |
XNYS |
3615:27810:20260227:0 |
72 |
117.76 |
2026-02-27T09:39:23.63 NY |
XNYS |
3615:28572:20260227:0 |
28 |
117.76 |
2026-02-27T09:39:23.63 NY |
XNYS |
3615:28575:20260227:0 |
72 |
117.76 |
2026-02-27T09:39:23.63 NY |
XNYS |
3615:28576:20260227:0 |
28 |
117.98 |
2026-02-27T09:39:30.62 NY |
XNYS |
3615:28860:20260227:0 |
8 |
117.97 |
2026-02-27T09:39:55.58 NY |
IEXG |
3615:30067:20260227:0 |
22 |
117.97 |
2026-02-27T09:39:55.58 NY |
IEXG |
3615:30070:20260227:0 |
100 |
118.03 |
2026-02-27T09:40:14.01 NY |
XNYS |
3615:30868:20260227:0 |
100 |
118.03 |
2026-02-27T09:40:14.01 NY |
XNYS |
3615:30871:20260227:0 |
100 |
117.86 |
2026-02-27T09:40:27.58 NY |
XNYS |
3615:31712:20260227:0 |
1 |
117.86 |
2026-02-27T09:40:27.58 NY |
XNYS |
3615:31715:20260227:0 |
45 |
117.86 |
2026-02-27T09:40:27.58 NY |
XNYS |
3615:31716:20260227:0 |
54 |
117.86 |
2026-02-27T09:40:27.58 NY |
XNYS |
3615:31717:20260227:0 |
200 |
117.94 |
2026-02-27T09:41:33.69 NY |
XNYS |
3615:34768:20260227:0 |
98 |
117.72 |
2026-02-27T09:41:59.02 NY |
XNYS |
3615:35579:20260227:0 |
1 |
117.72 |
2026-02-27T09:41:59.02 NY |
XNYS |
3615:35582:20260227:0 |
1 |
117.72 |
2026-02-27T09:42:01.07 NY |
XNYS |
3615:35609:20260227:0 |
100 |
117.72 |
2026-02-27T09:42:01.07 NY |
XNYS |
3615:35610:20260227:0 |
100 |
117.72 |
2026-02-27T09:42:29.45 NY |
XNYS |
3615:36874:20260227:0 |
100 |
117.72 |
2026-02-27T09:42:29.45 NY |
XNYS |
3615:36877:20260227:0 |
200 |
117.63 |
2026-02-27T09:42:58.75 NY |
XNYS |
3615:38081:20260227:0 |
100 |
117.8 |
2026-02-27T09:43:28.75 NY |
IEXG |
3615:39573:20260227:0 |
100 |
117.8 |
2026-02-27T09:43:28.75 NY |
IEXG |
3615:39576:20260227:0 |
100 |
117.74 |
2026-02-27T09:44:24.76 NY |
XNYS |
3615:42417:20260227:0 |
100 |
117.75 |
2026-02-27T09:44:24.76 NY |
XNYS |
3615:42420:20260227:0 |
100 |
117.86 |
2026-02-27T09:44:53.78 NY |
XNYS |
3615:43444:20260227:0 |
100 |
117.88 |
2026-02-27T09:45:14.01 NY |
XNYS |
3615:44387:20260227:0 |
100 |
117.63 |
2026-02-27T09:45:33.77 NY |
XNYS |
3615:45735:20260227:0 |
1 |
117.63 |
2026-02-27T09:45:33.77 NY |
XNYS |
3615:45738:20260227:0 |
99 |
117.63 |
2026-02-27T09:45:33.77 NY |
XNYS |
3615:45739:20260227:0 |
100 |
117.63 |
2026-02-27T09:46:08.30 NY |
XNYS |
3615:47771:20260227:0 |
100 |
117.63 |
2026-02-27T09:46:08.30 NY |
XNYS |
3615:47774:20260227:0 |
100 |
117.63 |
2026-02-27T09:46:37.63 NY |
XNYS |
3615:49207:20260227:0 |
13 |
117.63 |
2026-02-27T09:46:37.63 NY |
XNYS |
3615:49213:20260227:0 |
87 |
117.63 |
2026-02-27T09:46:37.63 NY |
XNYS |
3615:49214:20260227:0 |
10 |
117.49 |
2026-02-27T09:46:48.72 NY |
IEXG |
3615:49644:20260227:0 |
100 |
117.57 |
2026-02-27T09:46:55.72 NY |
XNYS |
3615:50028:20260227:0 |
1 |
117.57 |
2026-02-27T09:46:55.72 NY |
XNYS |
3615:50030:20260227:0 |
5 |
117.57 |
2026-02-27T09:46:55.72 NY |
XNYS |
3615:50031:20260227:0 |
84 |
117.57 |
2026-02-27T09:46:55.72 NY |
XNYS |
3615:50032:20260227:0 |
100 |
117.46 |
2026-02-27T09:47:29.64 NY |
XNYS |
3615:51365:20260227:0 |
1 |
117.46 |
2026-02-27T09:47:29.64 NY |
XNYS |
3615:51368:20260227:0 |
99 |
117.46 |
2026-02-27T09:47:29.64 NY |
XNYS |
3615:51369:20260227:0 |
100 |
117.58 |
2026-02-27T09:48:02.68 NY |
XNYS |
3615:53266:20260227:0 |
1 |
117.58 |
2026-02-27T09:48:02.68 NY |
XNYS |
3615:53269:20260227:0 |
19 |
117.58 |
2026-02-27T09:48:02.68 NY |
XNYS |
3615:53270:20260227:0 |
80 |
117.58 |
2026-02-27T09:48:02.68 NY |
XNYS |
3615:53271:20260227:0 |
200 |
117.5 |
2026-02-27T09:48:45.65 NY |
XNYS |
3615:55871:20260227:0 |
100 |
117.48 |
2026-02-27T09:49:08.29 NY |
XNYS |
3615:56989:20260227:0 |
82 |
117.48 |
2026-02-27T09:49:08.29 NY |
XNYS |
3615:56992:20260227:0 |
18 |
117.48 |
2026-02-27T09:49:08.29 NY |
XNYS |
3615:56993:20260227:0 |
100 |
117.45 |
2026-02-27T09:49:40.92 NY |
XNYS |
3615:58924:20260227:0 |
100 |
117.45 |
2026-02-27T09:49:40.92 NY |
XNYS |
3615:58927:20260227:0 |
98 |
117.38 |
2026-02-27T09:50:09.70 NY |
XNYS |
3615:60351:20260227:0 |
2 |
117.38 |
2026-02-27T09:50:09.70 NY |
XNYS |
3615:60354:20260227:0 |
100 |
117.24 |
2026-02-27T09:50:14.75 NY |
XNYS |
3615:60528:20260227:0 |
100 |
117.24 |
2026-02-27T09:50:14.75 NY |
XNYS |
3615:60531:20260227:0 |
41 |
117.24 |
2026-02-27T09:50:14.75 NY |
XNYS |
3615:60532:20260227:0 |
1 |
117.24 |
2026-02-27T09:50:14.75 NY |
XNYS |
3615:60533:20260227:0 |
58 |
117.24 |
2026-02-27T09:50:14.75 NY |
XNYS |
3615:60534:20260227:0 |
94 |
117.1 |
2026-02-27T09:51:01.10 NY |
XNYS |
3615:62353:20260227:0 |
1 |
117.1 |
2026-02-27T09:51:01.10 NY |
XNYS |
3615:62356:20260227:0 |
5 |
117.1 |
2026-02-27T09:51:03.01 NY |
XNYS |
3615:62453:20260227:0 |
100 |
117.1 |
2026-02-27T09:51:03.01 NY |
XNYS |
3615:62454:20260227:0 |
45 |
117.01 |
2026-02-27T09:51:27.91 NY |
XNYS |
3615:63766:20260227:0 |
1 |
117.01 |
2026-02-27T09:51:27.91 NY |
XNYS |
3615:63769:20260227:0 |
54 |
117.01 |
2026-02-27T09:51:27.91 NY |
XNYS |
3615:63770:20260227:0 |
46 |
117.01 |
2026-02-27T09:51:27.91 NY |
XNYS |
3615:63771:20260227:0 |
54 |
117.01 |
2026-02-27T09:51:27.91 NY |
XNYS |
3615:63772:20260227:0 |
67 |
117.13 |
2026-02-27T09:51:49.76 NY |
IEXG |
3615:64518:20260227:0 |
133 |
117.13 |
2026-02-27T09:51:49.76 NY |
XNYS |
3615:64522:20260227:0 |
200 |
117.34 |
2026-02-27T09:52:21.81 NY |
IEXG |
3615:66018:20260227:0 |
55 |
117.51 |
2026-02-27T09:53:01.81 NY |
LEVL |
3615:68289:20260227:0 |
145 |
117.51 |
2026-02-27T09:53:01.82 NY |
XNYS |
3615:68297:20260227:0 |
100 |
117.44 |
2026-02-27T09:53:47.77 NY |
XNYS |
3615:71348:20260227:0 |
100 |
117.44 |
2026-02-27T09:53:47.77 NY |
XNYS |
3615:71351:20260227:0 |
100 |
117.52 |
2026-02-27T09:54:07.44 NY |
XNYS |
3615:72449:20260227:0 |
100 |
117.44 |
2026-02-27T09:54:40.58 NY |
XNYS |
3615:74267:20260227:0 |
100 |
117.41 |
2026-02-27T09:55:00.11 NY |
XNYS |
3615:75385:20260227:0 |
85 |
117.65 |
2026-02-27T09:55:21.04 NY |
XNYS |
3615:76361:20260227:0 |
15 |
117.66 |
2026-02-27T09:55:21.04 NY |
XNYS |
3615:76364:20260227:0 |
10 |
117.66 |
2026-02-27T09:55:56.83 NY |
IEXG |
3615:77847:20260227:0 |
100 |
117.69 |
2026-02-27T09:55:56.84 NY |
XNYS |
3615:77851:20260227:0 |
1 |
117.69 |
2026-02-27T09:55:56.84 NY |
XNYS |
3615:77853:20260227:0 |
89 |
117.69 |
2026-02-27T09:55:56.84 NY |
XNYS |
3615:77854:20260227:0 |
100 |
117.68 |
2026-02-27T09:56:33.15 NY |
XNYS |
3615:79701:20260227:0 |
100 |
117.68 |
2026-02-27T09:56:33.15 NY |
XNYS |
3615:79704:20260227:0 |
70 |
117.49 |
2026-02-27T09:56:42.79 NY |
IEXG |
3615:80613:20260227:0 |
25 |
117.49 |
2026-02-27T09:56:42.79 NY |
IEXG |
3615:80616:20260227:0 |
105 |
117.49 |
2026-02-27T09:56:42.79 NY |
IEXG |
3615:80617:20260227:0 |
100 |
117.61 |
2026-02-27T09:57:16.42 NY |
XNYS |
3615:82304:20260227:0 |
20 |
117.67 |
2026-02-27T09:57:28.85 NY |
IEXG |
3615:83096:20260227:0 |
180 |
117.67 |
2026-02-27T09:57:28.89 NY |
XNYS |
3615:83102:20260227:0 |
54 |
117.3975 |
2026-02-27T09:58:00.79 NY |
LEVL |
3615:86149:20260227:0 |
98 |
117.4 |
2026-02-27T09:58:07.05 NY |
XNYS |
3615:86702:20260227:0 |
2 |
117.4 |
2026-02-27T09:58:07.05 NY |
XNYS |
3615:86704:20260227:0 |
46 |
117.4 |
2026-02-27T09:58:07.05 NY |
XNYS |
3615:86705:20260227:0 |
100 |
117.4 |
2026-02-27T09:58:41.23 NY |
XNYS |
3615:89355:20260227:0 |
100 |
117.4 |
2026-02-27T09:58:41.23 NY |
XNYS |
3615:89358:20260227:0 |
100 |
117.48 |
2026-02-27T09:59:13.58 NY |
XNYS |
3615:92386:20260227:0 |
100 |
117.48 |
2026-02-27T09:59:13.58 NY |
XNYS |
3615:92389:20260227:0 |
100 |
117.38 |
2026-02-27T09:59:49.82 NY |
XNYS |
3615:94786:20260227:0 |
100 |
117.4 |
2026-02-27T10:00:21.05 NY |
XNYS |
3615:97818:20260227:0 |
100 |
117.35 |
2026-02-27T10:00:45.70 NY |
XNYS |
3615:98942:20260227:0 |
100 |
117.35 |
2026-02-27T10:00:45.70 NY |
XNYS |
3615:98945:20260227:0 |
100 |
117.36 |
2026-02-27T10:01:18.97 NY |
XNYS |
3615:100179:20260227:0 |
45 |
117.36 |
2026-02-27T10:01:18.97 NY |
XNYS |
3615:100182:20260227:0 |
1 |
117.36 |
2026-02-27T10:01:18.97 NY |
XNYS |
3615:100183:20260227:0 |
100 |
117.5 |
2026-02-27T10:01:32.28 NY |
XNYS |
3615:101315:20260227:0 |
100 |
117.5 |
2026-02-27T10:01:32.28 NY |
XNYS |
3615:101318:20260227:0 |
34 |
117.57 |
2026-02-27T10:02:03.27 NY |
XNYS |
3615:102851:20260227:0 |
66 |
117.57 |
2026-02-27T10:02:03.27 NY |
XNYS |
3615:102854:20260227:0 |
100 |
117.49 |
2026-02-27T10:02:38.90 NY |
XNYS |
3615:105126:20260227:0 |
100 |
117.49 |
2026-02-27T10:02:38.90 NY |
XNYS |
3615:105131:20260227:0 |
100 |
117.41 |
2026-02-27T10:02:52.17 NY |
XNYS |
3615:105824:20260227:0 |
100 |
117.41 |
2026-02-27T10:02:52.17 NY |
XNYS |
3615:105827:20260227:0 |
100 |
117.3 |
2026-02-27T10:03:17.40 NY |
XNYS |
3615:108242:20260227:0 |
100 |
117.27 |
2026-02-27T10:03:23.53 NY |
XNYS |
3615:108743:20260227:0 |
100 |
117.27 |
2026-02-27T10:03:23.53 NY |
XNYS |
3615:108746:20260227:0 |
100 |
117.22 |
2026-02-27T10:03:57.46 NY |
XNYS |
3615:111748:20260227:0 |
100 |
117.13 |
2026-02-27T10:04:16.82 NY |
XNYS |
3615:113238:20260227:0 |
100 |
117.13 |
2026-02-27T10:04:16.82 NY |
XNYS |
3615:113241:20260227:0 |
100 |
117.11 |
2026-02-27T10:04:45.30 NY |
XNYS |
3615:114693:20260227:0 |
100 |
117.1 |
2026-02-27T10:05:14.05 NY |
XNYS |
3615:116346:20260227:0 |
80 |
117.19 |
2026-02-27T10:05:48.77 NY |
XNYS |
3615:117904:20260227:0 |
20 |
117.19 |
2026-02-27T10:05:48.77 NY |
XNYS |
3615:117907:20260227:0 |
100 |
117.19 |
2026-02-27T10:05:48.77 NY |
XNYS |
3615:117908:20260227:0 |
100 |
117.17 |
2026-02-27T10:06:04.72 NY |
XNYS |
3615:118639:20260227:0 |
100 |
117.17 |
2026-02-27T10:06:04.72 NY |
XNYS |
3615:118642:20260227:0 |
100 |
117.29 |
2026-02-27T10:06:39.55 NY |
XNYS |
3615:120347:20260227:0 |
64 |
117.29 |
2026-02-27T10:06:39.55 NY |
XNYS |
3615:120350:20260227:0 |
1 |
117.29 |
2026-02-27T10:06:39.55 NY |
XNYS |
3615:120351:20260227:0 |
35 |
117.29 |
2026-02-27T10:06:39.55 NY |
XNYS |
3615:120352:20260227:0 |
70 |
117.39 |
2026-02-27T10:07:30.98 NY |
IEXG |
3615:124123:20260227:0 |
100 |
117.39 |
2026-02-27T10:07:32.13 NY |
XNYS |
3615:124188:20260227:0 |
30 |
117.39 |
2026-02-27T10:07:32.13 NY |
XNYS |
3615:124190:20260227:0 |
100 |
117.59 |
2026-02-27T10:08:23.90 NY |
XNYS |
3615:128160:20260227:0 |
100 |
117.6 |
2026-02-27T10:08:48.69 NY |
XNYS |
3615:129430:20260227:0 |
100 |
117.62 |
2026-02-27T10:09:12.57 NY |
XNYS |
3615:130823:20260227:0 |
100 |
117.55 |
2026-02-27T10:09:33.23 NY |
XNYS |
3615:131826:20260227:0 |
63 |
117.69 |
2026-02-27T10:09:47.90 NY |
IEXG |
3615:132654:20260227:0 |
100 |
117.74 |
2026-02-27T10:10:14.02 NY |
XNYS |
3615:134073:20260227:0 |
100 |
117.84 |
2026-02-27T10:10:45.91 NY |
XNYS |
3615:135314:20260227:0 |
100 |
117.84 |
2026-02-27T10:10:45.91 NY |
XNYS |
3615:135317:20260227:0 |
100 |
117.86 |
2026-02-27T10:11:23.60 NY |
XNYS |
3615:138026:20260227:0 |
100 |
117.88 |
2026-02-27T10:11:53.77 NY |
XNYS |
3615:140006:20260227:0 |
100 |
117.88 |
2026-02-27T10:11:53.77 NY |
XNYS |
3615:140009:20260227:0 |
100 |
117.88 |
2026-02-27T10:12:22.43 NY |
XNYS |
3615:141556:20260227:0 |
100 |
117.81 |
2026-02-27T10:12:53.05 NY |
XNYS |
3615:143938:20260227:0 |
100 |
117.81 |
2026-02-27T10:12:53.05 NY |
XNYS |
3615:143941:20260227:0 |
100 |
117.78 |
2026-02-27T10:13:16.87 NY |
IEXG |
3615:146266:20260227:0 |
100 |
117.78 |
2026-02-27T10:13:16.87 NY |
IEXG |
3615:146269:20260227:0 |
100 |
117.58 |
2026-02-27T10:13:45.86 NY |
XNYS |
3615:148515:20260227:0 |
161 |
117.51 |
2026-02-27T10:13:50.87 NY |
IEXG |
3615:148906:20260227:0 |
38 |
117.51 |
2026-02-27T10:13:50.87 NY |
IEXG |
3615:148909:20260227:0 |
1 |
117.51 |
2026-02-27T10:13:52.01 NY |
XNYS |
3615:149055:20260227:0 |
100 |
117.48 |
2026-02-27T10:14:20.64 NY |
XNYS |
3615:151015:20260227:0 |
100 |
117.41 |
2026-02-27T10:14:36.88 NY |
IEXG |
3615:152046:20260227:0 |
100 |
117.35 |
2026-02-27T10:15:14.30 NY |
XNYS |
3615:154750:20260227:0 |
200 |
117.38 |
2026-02-27T10:15:49.38 NY |
XNYS |
3615:156941:20260227:0 |
100 |
117.38 |
2026-02-27T10:16:02.21 NY |
LEVL |
3615:157466:20260227:0 |
100 |
117.34 |
2026-02-27T10:16:36.14 NY |
XNYS |
3615:160706:20260227:0 |
200 |
117.35 |
2026-02-27T10:17:02.79 NY |
LEVL |
3615:162741:20260227:0 |
100 |
117.29 |
2026-02-27T10:17:36.31 NY |
XNYS |
3615:165156:20260227:0 |
100 |
117.29 |
2026-02-27T10:17:36.31 NY |
XNYS |
3615:165159:20260227:0 |
200 |
117.27 |
2026-02-27T10:17:40.89 NY |
LEVL |
3615:165524:20260227:0 |
100 |
117.18 |
2026-02-27T10:18:14.39 NY |
XNYS |
3615:168716:20260227:0 |
200 |
117 |
2026-02-27T10:18:30.94 NY |
IEXG |
3615:169960:20260227:0 |
71 |
117.06 |
2026-02-27T10:19:21.13 NY |
INCR |
3615:173307:20260227:0 |
129 |
117.06 |
2026-02-27T10:19:21.13 NY |
INCR |
3615:173310:20260227:0 |
100 |
116.99 |
2026-02-27T10:19:30.86 NY |
XNYS |
3615:173897:20260227:0 |
100 |
117.01 |
2026-02-27T10:20:15.91 NY |
XNYS |
3615:177028:20260227:0 |
100 |
117.09 |
2026-02-27T10:20:29.91 NY |
XNYS |
3615:177951:20260227:0 |
1 |
117.09 |
2026-02-27T10:20:29.91 NY |
XNYS |
3615:177954:20260227:0 |
99 |
117.09 |
2026-02-27T10:20:30.68 NY |
XNYS |
3615:177987:20260227:0 |
120 |
117.09 |
2026-02-27T10:20:53.91 NY |
IEXG |
3615:179138:20260227:0 |
80 |
117.09 |
2026-02-27T10:20:53.92 NY |
XNYS |
3615:179142:20260227:0 |
200 |
116.99 |
2026-02-27T10:21:24.92 NY |
XNYS |
3615:181116:20260227:0 |
100 |
117 |
2026-02-27T10:21:56.86 NY |
XNYS |
3615:183072:20260227:0 |
100 |
116.85 |
2026-02-27T10:22:17.99 NY |
XNYS |
3615:184529:20260227:0 |
100 |
116.85 |
2026-02-27T10:22:29.93 NY |
XNYS |
3615:185595:20260227:0 |
1 |
116.85 |
2026-02-27T10:22:29.93 NY |
XNYS |
3615:185598:20260227:0 |
1 |
116.85 |
2026-02-27T10:22:29.93 NY |
XNYS |
3615:185599:20260227:0 |
2 |
116.85 |
2026-02-27T10:22:29.93 NY |
XNYS |
3615:185600:20260227:0 |
96 |
116.85 |
2026-02-27T10:22:29.93 NY |
XNYS |
3615:185601:20260227:0 |
100 |
116.74 |
2026-02-27T10:22:52.65 NY |
XNYS |
3615:187448:20260227:0 |
71 |
116.7 |
2026-02-27T10:23:04.92 NY |
IEXG |
3615:188585:20260227:0 |
100 |
116.7 |
2026-02-27T10:23:04.92 NY |
IEXG |
3615:188588:20260227:0 |
29 |
116.7 |
2026-02-27T10:23:12.81 NY |
XNYS |
3615:189215:20260227:0 |
100 |
116.68 |
2026-02-27T10:23:34.89 NY |
XNYS |
3615:190447:20260227:0 |
92 |
116.74 |
2026-02-27T10:24:01.73 NY |
XNYS |
3615:192279:20260227:0 |
8 |
116.74 |
2026-02-27T10:24:01.73 NY |
XNYS |
3615:192282:20260227:0 |
1 |
116.61 |
2026-02-27T10:24:28.14 NY |
XNYS |
3615:193897:20260227:0 |
1 |
116.62 |
2026-02-27T10:24:42.89 NY |
XNYS |
3615:194913:20260227:0 |
98 |
116.62 |
2026-02-27T10:24:42.89 NY |
XNYS |
3615:194914:20260227:0 |
69 |
116.61 |
2026-02-27T10:24:53.74 NY |
XNYS |
3615:195505:20260227:0 |
1 |
116.61 |
2026-02-27T10:24:53.74 NY |
XNYS |
3615:195508:20260227:0 |
30 |
116.61 |
2026-02-27T10:24:53.74 NY |
XNYS |
3615:195509:20260227:0 |
100 |
116.65 |
2026-02-27T10:25:08.93 NY |
XNYS |
3615:196362:20260227:0 |
1 |
116.65 |
2026-02-27T10:25:08.93 NY |
XNYS |
3615:196365:20260227:0 |
99 |
116.65 |
2026-02-27T10:25:08.93 NY |
XNYS |
3615:196366:20260227:0 |
100 |
116.79 |
2026-02-27T10:25:55.99 NY |
XNYS |
3615:199319:20260227:0 |
100 |
116.79 |
2026-02-27T10:25:55.99 NY |
XNYS |
3615:199322:20260227:0 |
100 |
116.76 |
2026-02-27T10:26:21.12 NY |
XNYS |
3615:200988:20260227:0 |
100 |
116.75 |
2026-02-27T10:26:45.39 NY |
XNYS |
3615:202461:20260227:0 |
1 |
116.65 |
2026-02-27T10:27:10.13 NY |
XNYS |
3615:204256:20260227:0 |
99 |
116.65 |
2026-02-27T10:27:10.13 NY |
XNYS |
3615:204259:20260227:0 |
100 |
116.69 |
2026-02-27T10:27:43.54 NY |
XNYS |
3615:207099:20260227:0 |
97 |
116.74 |
2026-02-27T10:28:15.45 NY |
XNYS |
3615:210092:20260227:0 |
1 |
116.74 |
2026-02-27T10:28:15.45 NY |
XNYS |
3615:210095:20260227:0 |
2 |
116.74 |
2026-02-27T10:28:15.84 NY |
XNYS |
3615:210149:20260227:0 |
96 |
116.74 |
2026-02-27T10:28:15.84 NY |
XNYS |
3615:210150:20260227:0 |
4 |
116.74 |
2026-02-27T10:28:15.84 NY |
XNYS |
3615:210151:20260227:0 |
100 |
116.79 |
2026-02-27T10:28:33.55 NY |
XNYS |
3615:211326:20260227:0 |
100 |
116.85 |
2026-02-27T10:28:53.95 NY |
XNYS |
3615:213105:20260227:0 |
100 |
116.85 |
2026-02-27T10:28:53.95 NY |
XNYS |
3615:213108:20260227:0 |
46 |
116.68 |
2026-02-27T10:29:26.96 NY |
XNYS |
3615:215226:20260227:0 |
54 |
116.68 |
2026-02-27T10:29:26.96 NY |
XNYS |
3615:215229:20260227:0 |
100 |
116.68 |
2026-02-27T10:29:31.96 NY |
XNYS |
3615:215505:20260227:0 |
100 |
116.68 |
2026-02-27T10:30:14.05 NY |
XNYS |
3615:217948:20260227:0 |
100 |
116.72 |
2026-02-27T10:30:51.52 NY |
XNYS |
3615:220124:20260227:0 |
100 |
116.72 |
2026-02-27T10:30:51.52 NY |
XNYS |
3615:220127:20260227:0 |
96 |
116.71 |
2026-02-27T10:31:23.83 NY |
XNYS |
3615:222216:20260227:0 |
1 |
116.71 |
2026-02-27T10:31:23.83 NY |
XNYS |
3615:222219:20260227:0 |
3 |
116.71 |
2026-02-27T10:31:26.48 NY |
XNYS |
3615:222485:20260227:0 |
100 |
116.71 |
2026-02-27T10:31:26.48 NY |
XNYS |
3615:222486:20260227:0 |
46 |
116.62 |
2026-02-27T10:31:53.78 NY |
XNYS |
3615:224212:20260227:0 |
54 |
116.62 |
2026-02-27T10:31:53.78 NY |
XNYS |
3615:224215:20260227:0 |
100 |
116.71 |
2026-02-27T10:32:35.88 NY |
XNYS |
3615:227077:20260227:0 |
1 |
116.71 |
2026-02-27T10:32:35.88 NY |
XNYS |
3615:227080:20260227:0 |
99 |
116.71 |
2026-02-27T10:32:35.88 NY |
XNYS |
3615:227082:20260227:0 |
47 |
116.635 |
2026-02-27T10:32:56.55 NY |
LEVL |
3615:228795:20260227:0 |
100 |
116.75 |
2026-02-27T10:33:22.89 NY |
XNYS |
3615:231157:20260227:0 |
100 |
116.96 |
2026-02-27T10:33:40.03 NY |
IEXG |
3615:232211:20260227:0 |
50 |
116.96 |
2026-02-27T10:33:40.03 NY |
IEXG |
3615:232214:20260227:0 |
50 |
116.96 |
2026-02-27T10:33:40.08 NY |
XNYS |
3615:232216:20260227:0 |
100 |
116.865 |
2026-02-27T10:34:15.94 NY |
XNYS |
3615:234532:20260227:0 |
100 |
116.8 |
2026-02-27T10:34:41.64 NY |
XNYS |
3615:236059:20260227:0 |
100 |
116.83 |
2026-02-27T10:35:05.93 NY |
LEVL |
3615:237667:20260227:0 |
100 |
116.86 |
2026-02-27T10:35:47.37 NY |
KNLI |
3615:240312:20260227:0 |
100 |
116.8 |
2026-02-27T10:36:27.08 NY |
XNYS |
3615:242892:20260227:0 |
94 |
116.83 |
2026-02-27T10:36:55.13 NY |
XNYS |
3615:245123:20260227:0 |
6 |
116.83 |
2026-02-27T10:36:55.13 NY |
XNYS |
3615:245126:20260227:0 |
47 |
116.84 |
2026-02-27T10:37:16.26 NY |
LEVL |
3615:246297:20260227:0 |
100 |
116.84 |
2026-02-27T10:37:36.54 NY |
XNYS |
3615:247883:20260227:0 |
100 |
116.84 |
2026-02-27T10:38:10.03 NY |
XNYS |
3615:250746:20260227:0 |
100 |
116.84 |
2026-02-27T10:38:10.03 NY |
XNYS |
3615:250749:20260227:0 |
100 |
116.94 |
2026-02-27T10:38:34.41 NY |
XNYS |
3615:252433:20260227:0 |
51 |
116.89 |
2026-02-27T10:39:02.29 NY |
XNYS |
3615:254470:20260227:0 |
49 |
116.89 |
2026-02-27T10:39:02.29 NY |
XNYS |
3615:254473:20260227:0 |
100 |
116.85 |
2026-02-27T10:39:32.99 NY |
XNYS |
3615:256741:20260227:0 |
100 |
116.8 |
2026-02-27T10:39:43.05 NY |
IEXG |
3615:257701:20260227:0 |
100 |
116.8 |
2026-02-27T10:40:14.05 NY |
XNYS |
3615:259996:20260227:0 |
100 |
116.78 |
2026-02-27T10:40:37.75 NY |
INCR |
3615:261458:20260227:0 |
1 |
116.97 |
2026-02-27T10:40:53.08 NY |
XNYS |
3615:262357:20260227:0 |
99 |
116.97 |
2026-02-27T10:40:53.25 NY |
XNYS |
3615:262361:20260227:0 |
100 |
116.97 |
2026-02-27T10:40:53.25 NY |
XNYS |
3615:262362:20260227:0 |
100 |
116.88 |
2026-02-27T10:41:18.90 NY |
XNYS |
3615:264189:20260227:0 |
100 |
116.84 |
2026-02-27T10:41:44.02 NY |
XNYS |
3615:265598:20260227:0 |
1 |
116.84 |
2026-02-27T10:41:44.02 NY |
XNYS |
3615:265601:20260227:0 |
99 |
116.84 |
2026-02-27T10:41:44.02 NY |
XNYS |
3615:265602:20260227:0 |
100 |
116.84 |
2026-02-27T10:42:14.18 NY |
XNYS |
3615:267352:20260227:0 |
45 |
116.9775 |
2026-02-27T10:42:25.02 NY |
LEVL |
3615:268130:20260227:0 |
100 |
116.975 |
2026-02-27T10:42:25.03 NY |
IEXG |
3615:268134:20260227:0 |
55 |
116.975 |
2026-02-27T10:42:25.03 NY |
IEXG |
3615:268136:20260227:0 |
100 |
116.92 |
2026-02-27T10:43:09.00 NY |
XNYS |
3615:271261:20260227:0 |
100 |
116.85 |
2026-02-27T10:43:36.96 NY |
XNYS |
3615:273200:20260227:0 |
100 |
116.85 |
2026-02-27T10:43:36.96 NY |
XNYS |
3615:273203:20260227:0 |
3 |
116.8 |
2026-02-27T10:43:47.31 NY |
XNYS |
3615:273832:20260227:0 |
97 |
116.8 |
2026-02-27T10:43:47.31 NY |
XNYS |
3615:273835:20260227:0 |
3 |
116.8 |
2026-02-27T10:43:47.31 NY |
XNYS |
3615:273836:20260227:0 |
97 |
116.8 |
2026-02-27T10:43:47.31 NY |
XNYS |
3615:273837:20260227:0 |
100 |
116.79 |
2026-02-27T10:44:17.84 NY |
XNYS |
3615:275873:20260227:0 |
100 |
116.82 |
2026-02-27T10:44:53.85 NY |
XNYS |
3615:277706:20260227:0 |
100 |
116.91 |
2026-02-27T10:45:14.06 NY |
KNLI |
3615:278722:20260227:0 |
100 |
116.96 |
2026-02-27T10:45:23.47 NY |
XNYS |
3615:279067:20260227:0 |
100 |
116.96 |
2026-02-27T10:45:23.47 NY |
XNYS |
3615:279070:20260227:0 |
100 |
117.01 |
2026-02-27T10:45:59.41 NY |
XNYS |
3615:280632:20260227:0 |
100 |
116.97 |
2026-02-27T10:46:28.79 NY |
XNYS |
3615:282244:20260227:0 |
100 |
116.94 |
2026-02-27T10:47:07.36 NY |
XNYS |
3615:283888:20260227:0 |
100 |
116.9 |
2026-02-27T10:47:36.48 NY |
XNYS |
3615:285802:20260227:0 |
5 |
116.95 |
2026-02-27T10:48:03.25 NY |
XNYS |
3615:287967:20260227:0 |
95 |
116.95 |
2026-02-27T10:48:03.25 NY |
XNYS |
3615:287970:20260227:0 |
100 |
116.95 |
2026-02-27T10:48:03.25 NY |
XNYS |
3615:287971:20260227:0 |
100 |
117.16 |
2026-02-27T10:48:45.11 NY |
IEXG |
3615:290990:20260227:0 |
100 |
117.09 |
2026-02-27T10:49:17.87 NY |
XNYS |
3615:293363:20260227:0 |
100 |
117.17 |
2026-02-27T10:49:45.67 NY |
XNYS |
3615:295206:20260227:0 |
4 |
117.27 |
2026-02-27T10:50:20.07 NY |
XPSX |
3615:297240:20260227:0 |
100 |
117.25 |
2026-02-27T10:50:21.06 NY |
XNYS |
3615:297291:20260227:0 |
23 |
117.33 |
2026-02-27T10:50:40.89 NY |
XNYS |
3615:298770:20260227:0 |
7 |
117.33 |
2026-02-27T10:50:46.29 NY |
XNYS |
3615:299020:20260227:0 |
70 |
117.33 |
2026-02-27T10:50:46.29 NY |
XNYS |
3615:299021:20260227:0 |
100 |
117.31 |
2026-02-27T10:51:10.71 NY |
XNYS |
3615:300406:20260227:0 |
100 |
117.21 |
2026-02-27T10:51:31.23 NY |
XNYS |
3615:301600:20260227:0 |
100 |
117.44 |
2026-02-27T10:52:26.19 NY |
XNYS |
3615:304637:20260227:0 |
100 |
117.34 |
2026-02-27T10:53:02.05 NY |
INCR |
3615:307473:20260227:0 |
100 |
117.3 |
2026-02-27T10:53:30.33 NY |
INCR |
3615:309813:20260227:0 |
100 |
117.27 |
2026-02-27T10:53:55.62 NY |
XNYS |
3615:311401:20260227:0 |
1 |
117.29 |
2026-02-27T10:54:28.63 NY |
XNYS |
3615:314338:20260227:0 |
99 |
117.29 |
2026-02-27T10:54:28.63 NY |
XNYS |
3615:314341:20260227:0 |
44 |
117.3 |
2026-02-27T10:55:00.01 NY |
LEVL |
3615:316668:20260227:0 |
100 |
117.33 |
2026-02-27T10:55:05.18 NY |
XNYS |
3615:316913:20260227:0 |
56 |
117.38 |
2026-02-27T10:55:14.02 NY |
MEMX |
3615:317271:20260227:0 |
100 |
117.34 |
2026-02-27T10:55:43.16 NY |
XNYS |
3615:319441:20260227:0 |
100 |
117.34 |
2026-02-27T10:56:17.23 NY |
XNYS |
3615:321445:20260227:0 |
100 |
117.4 |
2026-02-27T10:56:27.11 NY |
IEXG |
3615:322034:20260227:0 |
100 |
117.46 |
2026-02-27T10:57:04.47 NY |
XNYS |
3615:324413:20260227:0 |
100 |
117.47 |
2026-02-27T10:57:30.60 NY |
XNYS |
3615:326459:20260227:0 |
43 |
117.49 |
2026-02-27T10:57:58.49 NY |
LEVL |
3615:329048:20260227:0 |
1 |
117.5 |
2026-02-27T10:57:58.49 NY |
INCR |
3615:329052:20260227:0 |
15 |
117.5 |
2026-02-27T10:57:58.49 NY |
INCR |
3615:329054:20260227:0 |
41 |
117.5 |
2026-02-27T10:57:58.49 NY |
INCR |
3615:329055:20260227:0 |
100 |
117.45 |
2026-02-27T10:58:26.90 NY |
INCR |
3615:332055:20260227:0 |
100 |
117.56 |
2026-02-27T10:58:51.12 NY |
IEXG |
3615:334037:20260227:0 |
100 |
117.55 |
2026-02-27T10:59:29.79 NY |
XNYS |
3615:336774:20260227:0 |
18 |
117.73 |
2026-02-27T10:59:55.13 NY |
XPSX |
3615:338742:20260227:0 |
100 |
117.77 |
2026-02-27T11:00:42.03 NY |
INCR |
3615:341816:20260227:0 |
100 |
117.77 |
2026-02-27T11:00:43.87 NY |
WFLP |
3615:341905:20260227:0 |
78 |
117.78 |
2026-02-27T11:01:28.22 NY |
XNYS |
3615:344176:20260227:0 |
1 |
117.78 |
2026-02-27T11:01:28.22 NY |
XNYS |
3615:344179:20260227:0 |
1 |
117.78 |
2026-02-27T11:01:28.22 NY |
XNYS |
3615:344180:20260227:0 |
20 |
117.78 |
2026-02-27T11:01:28.22 NY |
XNYS |
3615:344181:20260227:0 |
80 |
117.78 |
2026-02-27T11:01:28.22 NY |
XNYS |
3615:344182:20260227:0 |
20 |
117.78 |
2026-02-27T11:01:28.22 NY |
XNYS |
3615:344183:20260227:0 |
100 |
117.96 |
2026-02-27T11:01:48.13 NY |
IEXG |
3615:345433:20260227:0 |
100 |
117.96 |
2026-02-27T11:01:48.14 NY |
XNYS |
3615:345437:20260227:0 |
100 |
118.01 |
2026-02-27T11:02:30.09 NY |
XNYS |
3615:348035:20260227:0 |
100 |
118.09 |
2026-02-27T11:03:07.93 NY |
XNYS |
3615:350795:20260227:0 |
100 |
118.12 |
2026-02-27T11:03:18.78 NY |
XNYS |
3615:351626:20260227:0 |
100 |
118.2 |
2026-02-27T11:04:30.25 NY |
XNYS |
3615:356991:20260227:0 |
100 |
118.22 |
2026-02-27T11:04:33.85 NY |
XNYS |
3615:357153:20260227:0 |
100 |
118.175 |
2026-02-27T11:05:37.63 NY |
XNYS |
3615:362339:20260227:0 |
100 |
118.28 |
2026-02-27T11:06:01.16 NY |
XNYS |
3615:363689:20260227:0 |
100 |
118.36 |
2026-02-27T11:06:36.59 NY |
XNYS |
3615:366012:20260227:0 |
100 |
118.29 |
2026-02-27T11:07:06.17 NY |
XNYS |
3615:368210:20260227:0 |
40 |
118.4 |
2026-02-27T11:07:45.21 NY |
LEVL |
3615:371548:20260227:0 |
60 |
118.4 |
2026-02-27T11:07:45.22 NY |
IEXG |
3615:371552:20260227:0 |
100 |
118.46 |
2026-02-27T11:08:29.60 NY |
XNYS |
3615:375785:20260227:0 |
100 |
118.46 |
2026-02-27T11:08:50.58 NY |
XNYS |
3615:377760:20260227:0 |
100 |
118.36 |
2026-02-27T11:09:20.51 NY |
XNYS |
3615:380540:20260227:0 |
100 |
118.43 |
2026-02-27T11:10:51.31 NY |
XNYS |
3615:386082:20260227:0 |
100 |
118.41 |
2026-02-27T11:11:24.84 NY |
XNYS |
3615:387612:20260227:0 |
100 |
118.23 |
2026-02-27T11:12:10.92 NY |
XNYS |
3615:389216:20260227:0 |
10 |
118.11 |
2026-02-27T11:12:47.95 NY |
XNYS |
3615:390922:20260227:0 |
20 |
118.11 |
2026-02-27T11:12:47.95 NY |
XNYS |
3615:390925:20260227:0 |
70 |
118.13 |
2026-02-27T11:12:47.95 NY |
XNYS |
3615:390926:20260227:0 |
100 |
118.18 |
2026-02-27T11:13:19.35 NY |
XNYS |
3615:393543:20260227:0 |
100 |
118.28 |
2026-02-27T11:13:50.41 NY |
XNYS |
3615:395606:20260227:0 |
100 |
118.43 |
2026-02-27T11:14:07.21 NY |
IEXG |
3615:396599:20260227:0 |
100 |
118.36 |
2026-02-27T11:14:49.12 NY |
XNYS |
3615:399169:20260227:0 |
95 |
118.38 |
2026-02-27T11:15:14.03 NY |
XNYS |
3615:400400:20260227:0 |
5 |
118.38 |
2026-02-27T11:15:14.03 NY |
XNYS |
3615:400403:20260227:0 |
100 |
118.4 |
2026-02-27T11:15:44.69 NY |
XNYS |
3615:402207:20260227:0 |
9 |
118.36 |
2026-02-27T11:16:16.68 NY |
XNYS |
3615:403917:20260227:0 |
91 |
118.36 |
2026-02-27T11:16:16.68 NY |
XNYS |
3615:403920:20260227:0 |
100 |
118.39 |
2026-02-27T11:16:59.45 NY |
XNYS |
3615:406645:20260227:0 |
100 |
118.53 |
2026-02-27T11:17:37.28 NY |
XNYS |
3615:408970:20260227:0 |
100 |
118.61 |
2026-02-27T11:18:17.58 NY |
INCR |
3615:411946:20260227:0 |
100 |
118.65 |
2026-02-27T11:18:46.24 NY |
IEXG |
3615:413596:20260227:0 |
100 |
118.58 |
2026-02-27T11:19:26.12 NY |
XNYS |
3615:416173:20260227:0 |
100 |
118.55 |
2026-02-27T11:20:14.01 NY |
XNYS |
3615:418556:20260227:0 |
100 |
118.51 |
2026-02-27T11:20:20.24 NY |
IEXG |
3615:418773:20260227:0 |
100 |
118.58 |
2026-02-27T11:21:28.46 NY |
KNLI |
3615:421593:20260227:0 |
100 |
118.56 |
2026-02-27T11:21:34.07 NY |
XNYS |
3615:421795:20260227:0 |
100 |
118.63 |
2026-02-27T11:22:07.31 NY |
IEXG |
3615:423426:20260227:0 |
100 |
118.66 |
2026-02-27T11:22:47.16 NY |
XNYS |
3615:425735:20260227:0 |
100 |
118.71 |
2026-02-27T11:23:26.17 NY |
XNYS |
3615:428793:20260227:0 |
61 |
118.78 |
2026-02-27T11:23:43.26 NY |
IEXG |
3615:429648:20260227:0 |
39 |
118.78 |
2026-02-27T11:23:43.26 NY |
IEXG |
3615:429651:20260227:0 |
100 |
119.09 |
2026-02-27T11:24:14.27 NY |
IEXG |
3615:431830:20260227:0 |
18 |
119.17 |
2026-02-27T11:25:00.67 NY |
IEXG |
3615:434709:20260227:0 |
100 |
119.1 |
2026-02-27T11:26:06.38 NY |
INCR |
3615:436834:20260227:0 |
25 |
119.11 |
2026-02-27T11:26:30.54 NY |
XNYS |
3615:437749:20260227:0 |
75 |
119.11 |
2026-02-27T11:26:30.54 NY |
XNYS |
3615:437752:20260227:0 |
100 |
119.03 |
2026-02-27T11:27:17.33 NY |
IEXG |
3615:439933:20260227:0 |
26 |
119.01 |
2026-02-27T11:27:54.94 NY |
XNYS |
3615:442045:20260227:0 |
63 |
119.01 |
2026-02-27T11:27:54.94 NY |
XNYS |
3615:442048:20260227:0 |
1 |
119.01 |
2026-02-27T11:27:54.94 NY |
XNYS |
3615:442049:20260227:0 |
10 |
119.01 |
2026-02-27T11:27:54.94 NY |
XNYS |
3615:442050:20260227:0 |
100 |
118.97 |
2026-02-27T11:28:26.23 NY |
XNYS |
3615:444659:20260227:0 |
100 |
119.04 |
2026-02-27T11:29:31.25 NY |
XNYS |
3615:451290:20260227:0 |
100 |
119.03 |
2026-02-27T11:30:44.40 NY |
XNYS |
3615:457432:20260227:0 |
100 |
119.04 |
2026-02-27T11:31:14.56 NY |
INCR |
3615:459745:20260227:0 |
100 |
119.06 |
2026-02-27T11:31:42.51 NY |
XNYS |
3615:460678:20260227:0 |
74 |
119.07 |
2026-02-27T11:32:24.65 NY |
XNYS |
3615:462446:20260227:0 |
26 |
119.12 |
2026-02-27T11:32:31.65 NY |
XNYS |
3615:462736:20260227:0 |
36 |
119.105 |
2026-02-27T11:32:34.98 NY |
LEVL |
3615:462821:20260227:0 |
1 |
119.12 |
2026-02-27T11:32:48.86 NY |
INCR |
3615:463232:20260227:0 |
20 |
119.12 |
2026-02-27T11:32:48.86 NY |
INCR |
3615:463235:20260227:0 |
43 |
119.12 |
2026-02-27T11:32:48.86 NY |
INCR |
3615:463236:20260227:0 |
100 |
119.14 |
2026-02-27T11:33:15.37 NY |
IEXG |
3615:464649:20260227:0 |
100 |
119.14 |
2026-02-27T11:33:56.28 NY |
XNYS |
3615:466300:20260227:0 |
100 |
119.12 |
2026-02-27T11:34:15.10 NY |
XNYS |
3615:467067:20260227:0 |
6 |
119.16 |
2026-02-27T11:36:33.33 NY |
XNYS |
3615:471406:20260227:0 |
94 |
119.16 |
2026-02-27T11:36:33.33 NY |
XNYS |
3615:471409:20260227:0 |
100 |
119.19 |
2026-02-27T11:36:58.54 NY |
XNYS |
3615:472420:20260227:0 |
100 |
119.24 |
2026-02-27T11:37:23.58 NY |
XNYS |
3615:473379:20260227:0 |
34 |
119.24 |
2026-02-27T11:37:36.09 NY |
LEVL |
3615:473972:20260227:0 |
69 |
119.24 |
2026-02-27T11:37:53.48 NY |
XNYS |
3615:474958:20260227:0 |
1 |
119.24 |
2026-02-27T11:37:53.48 NY |
XNYS |
3615:474961:20260227:0 |
30 |
119.24 |
2026-02-27T11:37:53.48 NY |
XNYS |
3615:474964:20260227:0 |
100 |
119.15 |
2026-02-27T11:38:14.35 NY |
XNYS |
3615:476216:20260227:0 |
100 |
119.33 |
2026-02-27T11:39:02.07 NY |
XNYS |
3615:478148:20260227:0 |
100 |
119.32 |
2026-02-27T11:39:47.70 NY |
XNYS |
3615:480304:20260227:0 |
100 |
119.31 |
2026-02-27T11:41:07.22 NY |
XNYS |
3615:483710:20260227:0 |
84 |
119.32 |
2026-02-27T11:42:02.13 NY |
XNYS |
3615:485776:20260227:0 |
16 |
119.33 |
2026-02-27T11:42:02.13 NY |
XNYS |
3615:485779:20260227:0 |
34 |
119.23 |
2026-02-27T11:42:22.98 NY |
LEVL |
3615:487433:20260227:0 |
66 |
119.26 |
2026-02-27T11:42:36.99 NY |
MEMX |
3615:488567:20260227:0 |
100 |
119.26 |
2026-02-27T11:43:13.19 NY |
XNYS |
3615:491530:20260227:0 |
100 |
119.26 |
2026-02-27T11:43:49.15 NY |
XNYS |
3615:493381:20260227:0 |
100 |
119.29 |
2026-02-27T11:44:41.19 NY |
XNYS |
3615:496180:20260227:0 |
100 |
119.31 |
2026-02-27T11:45:01.51 NY |
XNYS |
3615:497079:20260227:0 |
100 |
119.28 |
2026-02-27T11:47:43.52 NY |
XNYS |
3615:503412:20260227:0 |
100 |
119.28 |
2026-02-27T11:48:27.41 NY |
XNYS |
3615:505902:20260227:0 |
84 |
119.23 |
2026-02-27T11:48:38.41 NY |
IEXG |
3615:506666:20260227:0 |
16 |
119.24 |
2026-02-27T11:48:38.41 NY |
IEXG |
3615:506669:20260227:0 |
100 |
119.26 |
2026-02-27T11:49:27.44 NY |
XNYS |
3615:508831:20260227:0 |
100 |
119.45 |
2026-02-27T11:51:41.43 NY |
XNYS |
3615:513779:20260227:0 |
100 |
119.43 |
2026-02-27T11:52:08.45 NY |
XNYS |
3615:514757:20260227:0 |
100 |
119.49 |
2026-02-27T11:52:49.96 NY |
XNYS |
3615:516515:20260227:0 |
84 |
119.43 |
2026-02-27T11:53:36.98 NY |
XNYS |
3615:518839:20260227:0 |
16 |
119.43 |
2026-02-27T11:53:36.98 NY |
XNYS |
3615:518842:20260227:0 |
100 |
119.45 |
2026-02-27T11:54:40.92 NY |
XNYS |
3615:522847:20260227:0 |
100 |
119.3 |
2026-02-27T11:56:50.46 NY |
XNYS |
3615:527541:20260227:0 |
100 |
119.34 |
2026-02-27T11:57:57.49 NY |
XNYS |
3615:530442:20260227:0 |
100 |
119.31 |
2026-02-27T11:58:33.76 NY |
XNYS |
3615:532423:20260227:0 |
1 |
119.17 |
2026-02-27T11:59:10.47 NY |
IEXG |
3615:534412:20260227:0 |
99 |
119.17 |
2026-02-27T11:59:10.47 NY |
IEXG |
3615:534415:20260227:0 |
31 |
118.99 |
2026-02-27T11:59:41.46 NY |
LEVL |
3615:536705:20260227:0 |
3 |
119.08 |
2026-02-27T11:59:50.03 NY |
IEXG |
3615:536952:20260227:0 |
8 |
119.08 |
2026-02-27T11:59:52.29 NY |
IEXG |
3615:537002:20260227:0 |
100 |
119.13 |
2026-02-27T12:01:08.98 NY |
INCR |
3615:539336:20260227:0 |
5 |
119.13 |
2026-02-27T12:01:46.16 NY |
XNYS |
3615:540500:20260227:0 |
95 |
119.13 |
2026-02-27T12:01:46.16 NY |
XNYS |
3615:540503:20260227:0 |
100 |
119.15 |
2026-02-27T12:02:33.35 NY |
INCR |
3615:542097:20260227:0 |
31 |
119.125 |
2026-02-27T12:02:48.50 NY |
LEVL |
3615:542843:20260227:0 |
69 |
119.15 |
2026-02-27T12:03:23.56 NY |
KNLI |
3615:544929:20260227:0 |
100 |
119.15 |
2026-02-27T12:03:30.33 NY |
KNLI |
3615:545157:20260227:0 |
12 |
119.24 |
2026-02-27T12:03:48.53 NY |
XNYS |
3615:545882:20260227:0 |
88 |
119.24 |
2026-02-27T12:03:48.53 NY |
XNYS |
3615:545885:20260227:0 |
100 |
119.24 |
2026-02-27T12:04:24.45 NY |
XNYS |
3615:547237:20260227:0 |
56 |
119.18 |
2026-02-27T12:06:13.34 NY |
XNYS |
3615:550949:20260227:0 |
44 |
119.18 |
2026-02-27T12:06:13.34 NY |
XNYS |
3615:550952:20260227:0 |
100 |
119.2 |
2026-02-27T12:06:42.93 NY |
XNYS |
3615:552104:20260227:0 |
29 |
119.26 |
2026-02-27T12:07:31.03 NY |
LEVL |
3615:554120:20260227:0 |
100 |
119.26 |
2026-02-27T12:07:33.60 NY |
XNYS |
3615:554219:20260227:0 |
71 |
119.27 |
2026-02-27T12:08:17.85 NY |
MEMX |
3615:556514:20260227:0 |
100 |
119.26 |
2026-02-27T12:09:20.70 NY |
XNYS |
3615:558834:20260227:0 |
100 |
119.26 |
2026-02-27T12:09:58.41 NY |
XNYS |
3615:560197:20260227:0 |
100 |
119.3 |
2026-02-27T12:11:43.16 NY |
KNLI |
3615:563142:20260227:0 |
45 |
119.3 |
2026-02-27T12:11:55.13 NY |
INCR |
3615:563545:20260227:0 |
55 |
119.3 |
2026-02-27T12:11:55.14 NY |
KNLI |
3615:563549:20260227:0 |
29 |
119.3 |
2026-02-27T12:12:18.70 NY |
LEVL |
3615:564078:20260227:0 |
71 |
119.27 |
2026-02-27T12:12:28.78 NY |
MEMX |
3615:564620:20260227:0 |
84 |
119.24 |
2026-02-27T12:13:02.96 NY |
XNYS |
3615:566324:20260227:0 |
16 |
119.27 |
2026-02-27T12:13:02.96 NY |
XNYS |
3615:566327:20260227:0 |
100 |
119.07 |
2026-02-27T12:13:58.56 NY |
XNYS |
3615:568717:20260227:0 |
100 |
119.03 |
2026-02-27T12:17:42.85 NY |
XNYS |
3615:580447:20260227:0 |
27 |
119.03 |
2026-02-27T12:17:56.00 NY |
LEVL |
3615:581157:20260227:0 |
73 |
119.02 |
2026-02-27T12:18:17.01 NY |
MEMX |
3615:582429:20260227:0 |
100 |
118.99 |
2026-02-27T12:18:26.78 NY |
XNYS |
3615:583120:20260227:0 |
100 |
118.82 |
2026-02-27T12:18:38.57 NY |
XNYS |
3615:583681:20260227:0 |
100 |
118.81 |
2026-02-27T12:19:12.44 NY |
XNYS |
3615:584975:20260227:0 |
100 |
118.67 |
2026-02-27T12:22:14.60 NY |
XNYS |
3615:591094:20260227:0 |
85 |
118.63 |
2026-02-27T12:22:56.53 NY |
XNYS |
3615:593034:20260227:0 |
15 |
118.63 |
2026-02-27T12:22:56.53 NY |
XNYS |
3615:593037:20260227:0 |
20 |
118.68 |
2026-02-27T12:23:48.81 NY |
XNYS |
3615:596380:20260227:0 |
80 |
118.68 |
2026-02-27T12:23:48.81 NY |
XNYS |
3615:596383:20260227:0 |
100 |
118.72 |
2026-02-27T12:24:25.29 NY |
INCR |
3615:598398:20260227:0 |
3 |
118.74 |
2026-02-27T12:25:05.61 NY |
XNYS |
3615:599990:20260227:0 |
100 |
118.78 |
2026-02-27T12:26:24.36 NY |
XNYS |
3615:602816:20260227:0 |
20 |
118.79 |
2026-02-27T12:26:53.78 NY |
XNYS |
3615:604014:20260227:0 |
80 |
118.79 |
2026-02-27T12:26:53.78 NY |
XNYS |
3615:604017:20260227:0 |
100 |
118.75 |
2026-02-27T12:27:18.82 NY |
INCR |
3615:604937:20260227:0 |
26 |
118.72 |
2026-02-27T12:27:35.17 NY |
LEVL |
3615:605713:20260227:0 |
1 |
118.71 |
2026-02-27T12:28:15.71 NY |
MEMX |
3615:608103:20260227:0 |
73 |
118.71 |
2026-02-27T12:28:15.71 NY |
MEMX |
3615:608106:20260227:0 |
100 |
118.7 |
2026-02-27T12:29:29.70 NY |
XNYS |
3615:611594:20260227:0 |
2 |
118.72 |
2026-02-27T12:30:14.18 NY |
INCR |
3615:613868:20260227:0 |
1 |
118.72 |
2026-02-27T12:30:14.18 NY |
INCR |
3615:613871:20260227:0 |
75 |
118.72 |
2026-02-27T12:30:14.18 NY |
INCR |
3615:613872:20260227:0 |
22 |
118.72 |
2026-02-27T12:30:14.23 NY |
KNLI |
3615:613874:20260227:0 |
100 |
118.71 |
2026-02-27T12:31:31.55 NY |
XNYS |
3615:616561:20260227:0 |
100 |
118.8 |
2026-02-27T12:32:09.63 NY |
KNLI |
3615:618167:20260227:0 |
100 |
118.87 |
2026-02-27T12:32:17.66 NY |
XNYS |
3615:618458:20260227:0 |
100 |
118.87 |
2026-02-27T12:33:12.25 NY |
XNYS |
3615:621734:20260227:0 |
100 |
118.87 |
2026-02-27T12:34:01.84 NY |
XNYS |
3615:624496:20260227:0 |
56 |
118.97 |
2026-02-27T12:36:16.67 NY |
XNYS |
3615:631560:20260227:0 |
44 |
118.97 |
2026-02-27T12:36:16.67 NY |
XNYS |
3615:631563:20260227:0 |
68 |
119 |
2026-02-27T12:36:48.87 NY |
XNYS |
3615:632782:20260227:0 |
1 |
119 |
2026-02-27T12:36:48.87 NY |
XNYS |
3615:632785:20260227:0 |
31 |
119 |
2026-02-27T12:36:48.87 NY |
XNYS |
3615:632786:20260227:0 |
100 |
118.91 |
2026-02-27T12:37:46.19 NY |
XNYS |
3615:636878:20260227:0 |
100 |
118.94 |
2026-02-27T12:38:23.70 NY |
XNYS |
3615:639373:20260227:0 |
100 |
118.92 |
2026-02-27T12:39:22.68 NY |
XNYS |
3615:642444:20260227:0 |
19 |
118.84 |
2026-02-27T12:39:50.69 NY |
IEXG |
3615:644227:20260227:0 |
100 |
118.69 |
2026-02-27T12:41:47.00 NY |
XNYS |
3615:648819:20260227:0 |
100 |
118.69 |
2026-02-27T12:41:47.00 NY |
XNYS |
3615:648822:20260227:0 |
28 |
118.66 |
2026-02-27T12:41:51.71 NY |
IEXG |
3615:649038:20260227:0 |
100 |
118.68 |
2026-02-27T12:43:01.15 NY |
XNYS |
3615:652182:20260227:0 |
36 |
118.68 |
2026-02-27T12:43:01.71 NY |
XNYS |
3615:652271:20260227:0 |
36 |
118.68 |
2026-02-27T12:43:01.71 NY |
XNYS |
3615:652275:20260227:0 |
100 |
118.68 |
2026-02-27T12:43:23.57 NY |
XNYS |
3615:653856:20260227:0 |
100 |
118.79 |
2026-02-27T12:44:10.04 NY |
XNYS |
3615:657001:20260227:0 |
24 |
118.83 |
2026-02-27T12:47:32.48 NY |
LEVL |
3615:665946:20260227:0 |
76 |
118.89 |
2026-02-27T12:47:54.42 NY |
MEMX |
3615:667213:20260227:0 |
2 |
118.9 |
2026-02-27T12:48:07.06 NY |
XNAS |
3615:668143:20260227:0 |
18 |
118.9 |
2026-02-27T12:48:07.06 NY |
XNAS |
3615:668148:20260227:0 |
6 |
118.9 |
2026-02-27T12:48:07.06 NY |
XNAS |
3615:668149:20260227:0 |
71 |
118.91 |
2026-02-27T12:48:31.77 NY |
XNAS |
3615:669230:20260227:0 |
1 |
118.91 |
2026-02-27T12:48:31.77 NY |
XNAS |
3615:669231:20260227:0 |
63 |
118.92 |
2026-02-27T12:48:54.50 NY |
XNYS |
3615:670473:20260227:0 |
37 |
118.92 |
2026-02-27T12:48:54.50 NY |
XNYS |
3615:670476:20260227:0 |
100 |
119 |
2026-02-27T12:49:36.75 NY |
XNYS |
3615:672712:20260227:0 |
100 |
118.98 |
2026-02-27T12:50:43.15 NY |
XNYS |
3615:675795:20260227:0 |
100 |
118.99 |
2026-02-27T12:51:10.97 NY |
XNYS |
3615:676794:20260227:0 |
10 |
118.99 |
2026-02-27T12:51:37.71 NY |
XNYS |
3615:677935:20260227:0 |
90 |
118.99 |
2026-02-27T12:51:37.71 NY |
XNYS |
3615:677938:20260227:0 |
100 |
118.99 |
2026-02-27T12:52:05.39 NY |
XNYS |
3615:679098:20260227:0 |
100 |
119 |
2026-02-27T12:52:35.33 NY |
XNYS |
3615:680897:20260227:0 |
100 |
119.07 |
2026-02-27T12:53:55.77 NY |
XNYS |
3615:685715:20260227:0 |
23 |
119.0175 |
2026-02-27T12:57:58.59 NY |
LEVL |
3615:695814:20260227:0 |
77 |
119.02 |
2026-02-27T12:57:58.60 NY |
KNLI |
3615:695819:20260227:0 |
80 |
118.99 |
2026-02-27T12:58:12.57 NY |
XNYS |
3615:696775:20260227:0 |
20 |
118.99 |
2026-02-27T12:58:12.57 NY |
XNYS |
3615:696778:20260227:0 |
100 |
119.08 |
2026-02-27T12:59:02.02 NY |
KNLI |
3615:699386:20260227:0 |
100 |
119.08 |
2026-02-27T12:59:06.77 NY |
KNLI |
3615:699682:20260227:0 |
30 |
119.18 |
2026-02-27T12:59:49.91 NY |
MEMX |
3615:702179:20260227:0 |
23 |
119.235 |
2026-02-27T13:02:30.62 NY |
LEVL |
3615:710229:20260227:0 |
77 |
119.23 |
2026-02-27T13:02:45.18 NY |
MEMX |
3615:710873:20260227:0 |
1 |
119.27 |
2026-02-27T13:03:32.65 NY |
XNYS |
3615:713710:20260227:0 |
20 |
119.27 |
2026-02-27T13:03:32.65 NY |
XNYS |
3615:713713:20260227:0 |
79 |
119.27 |
2026-02-27T13:03:32.65 NY |
XNYS |
3615:713714:20260227:0 |
25 |
119.42 |
2026-02-27T13:04:37.73 NY |
XNYS |
3615:717785:20260227:0 |
75 |
119.42 |
2026-02-27T13:04:37.73 NY |
XNYS |
3615:717788:20260227:0 |
62 |
119.465 |
2026-02-27T13:06:04.84 NY |
XNYS |
3615:722396:20260227:0 |
38 |
119.47 |
2026-02-27T13:06:04.84 NY |
XNYS |
3615:722399:20260227:0 |
10 |
119.52 |
2026-02-27T13:06:47.41 NY |
XNYS |
3615:723946:20260227:0 |
90 |
119.52 |
2026-02-27T13:06:47.41 NY |
XNYS |
3615:723949:20260227:0 |
100 |
119.56 |
2026-02-27T13:08:14.03 NY |
XNYS |
3615:728932:20260227:0 |
100 |
119.57 |
2026-02-27T13:09:38.92 NY |
XNYS |
3615:732916:20260227:0 |
100 |
119.55 |
2026-02-27T13:10:44.11 NY |
XNYS |
3615:735361:20260227:0 |
100 |
119.69 |
2026-02-27T13:12:00.87 NY |
XNYS |
3615:738887:20260227:0 |
100 |
119.68 |
2026-02-27T13:12:34.17 NY |
XNYS |
3615:740799:20260227:0 |
100 |
119.72 |
2026-02-27T13:14:00.76 NY |
XNYS |
3615:746038:20260227:0 |
43 |
119.74 |
2026-02-27T13:15:08.90 NY |
XNYS |
3615:749083:20260227:0 |
57 |
119.74 |
2026-02-27T13:15:08.90 NY |
XNYS |
3615:749086:20260227:0 |
62 |
119.75 |
2026-02-27T13:16:42.57 NY |
XNYS |
3615:752655:20260227:0 |
38 |
119.75 |
2026-02-27T13:16:42.57 NY |
XNYS |
3615:752658:20260227:0 |
100 |
119.72 |
2026-02-27T13:17:39.77 NY |
XNYS |
3615:755187:20260227:0 |
20 |
119.73 |
2026-02-27T13:18:51.48 NY |
XNYS |
3615:759558:20260227:0 |
80 |
119.74 |
2026-02-27T13:18:51.48 NY |
XNYS |
3615:759561:20260227:0 |
100 |
119.71 |
2026-02-27T13:20:40.14 NY |
XNYS |
3615:764721:20260227:0 |
100 |
119.65 |
2026-02-27T13:21:55.64 NY |
XNYS |
3615:767878:20260227:0 |
100 |
119.61 |
2026-02-27T13:22:02.94 NY |
XNYS |
3615:768157:20260227:0 |
100 |
119.68 |
2026-02-27T13:23:20.40 NY |
INCR |
3615:772542:20260227:0 |
63 |
119.74 |
2026-02-27T13:24:14.00 NY |
MEMX |
3615:775188:20260227:0 |
67 |
119.69 |
2026-02-27T13:25:44.80 NY |
XNYS |
3615:779284:20260227:0 |
33 |
119.69 |
2026-02-27T13:25:44.80 NY |
XNYS |
3615:779287:20260227:0 |
100 |
119.74 |
2026-02-27T13:26:34.77 NY |
XNYS |
3615:781571:20260227:0 |
100 |
119.77 |
2026-02-27T13:27:45.28 NY |
XNYS |
3615:785009:20260227:0 |
100 |
119.8 |
2026-02-27T13:28:29.21 NY |
XNYS |
3615:788116:20260227:0 |
84 |
119.94 |
2026-02-27T13:30:14.98 NY |
XNYS |
3615:794754:20260227:0 |
16 |
119.95 |
2026-02-27T13:30:14.98 NY |
XNYS |
3615:794757:20260227:0 |
83 |
119.91 |
2026-02-27T13:31:32.03 NY |
XNYS |
3615:798373:20260227:0 |
17 |
119.91 |
2026-02-27T13:31:32.03 NY |
XNYS |
3615:798376:20260227:0 |
20 |
119.7775 |
2026-02-27T13:32:27.98 NY |
LEVL |
3615:801379:20260227:0 |
80 |
119.78 |
2026-02-27T13:32:27.99 NY |
XNYS |
3615:801384:20260227:0 |
100 |
119.79 |
2026-02-27T13:33:50.73 NY |
XNYS |
3615:807204:20260227:0 |
3 |
119.69 |
2026-02-27T13:36:05.97 NY |
XNYS |
3615:815020:20260227:0 |
34 |
119.69 |
2026-02-27T13:36:05.97 NY |
XNYS |
3615:815023:20260227:0 |
63 |
119.69 |
2026-02-27T13:36:05.97 NY |
XNYS |
3615:815024:20260227:0 |
100 |
119.71 |
2026-02-27T13:36:22.18 NY |
XNYS |
3615:815915:20260227:0 |
100 |
119.67 |
2026-02-27T13:36:55.83 NY |
XNYS |
3615:817463:20260227:0 |
6 |
119.63 |
2026-02-27T13:37:26.91 NY |
XNYS |
3615:819673:20260227:0 |
84 |
119.66 |
2026-02-27T13:37:30.05 NY |
XNYS |
3615:819939:20260227:0 |
10 |
119.66 |
2026-02-27T13:37:30.05 NY |
XNYS |
3615:819940:20260227:0 |
100 |
119.63 |
2026-02-27T13:38:31.06 NY |
XNYS |
3615:824005:20260227:0 |
100 |
119.64 |
2026-02-27T13:40:52.40 NY |
XNYS |
3615:832114:20260227:0 |
100 |
119.63 |
2026-02-27T13:41:13.15 NY |
XNYS |
3615:833265:20260227:0 |
100 |
119.75 |
2026-02-27T13:42:14.04 NY |
XNYS |
3615:835877:20260227:0 |
100 |
119.74 |
2026-02-27T13:43:56.90 NY |
INCR |
3615:842446:20260227:0 |
100 |
119.6 |
2026-02-27T13:45:23.11 NY |
XNYS |
3615:846994:20260227:0 |
46 |
119.56 |
2026-02-27T13:46:22.94 NY |
INCR |
3615:850718:20260227:0 |
54 |
119.56 |
2026-02-27T13:46:22.94 NY |
INCR |
3615:850721:20260227:0 |
100 |
119.54 |
2026-02-27T13:48:03.00 NY |
XNYS |
3615:860357:20260227:0 |
1 |
119.46 |
2026-02-27T13:48:37.15 NY |
XNYS |
3615:863864:20260227:0 |
16 |
119.46 |
2026-02-27T13:48:37.15 NY |
XNYS |
3615:863867:20260227:0 |
2 |
119.46 |
2026-02-27T13:48:40.88 NY |
XNYS |
3615:864344:20260227:0 |
81 |
119.47 |
2026-02-27T13:48:45.87 NY |
XNYS |
3615:864901:20260227:0 |
83 |
119.6 |
2026-02-27T13:50:44.20 NY |
XNYS |
3615:875052:20260227:0 |
17 |
119.6 |
2026-02-27T13:50:44.20 NY |
XNYS |
3615:875055:20260227:0 |
4 |
119.67 |
2026-02-27T13:51:16.14 NY |
XNYS |
3615:876490:20260227:0 |
17 |
119.67 |
2026-02-27T13:51:16.14 NY |
XNYS |
3615:876493:20260227:0 |
79 |
119.67 |
2026-02-27T13:51:16.14 NY |
XNYS |
3615:876494:20260227:0 |
21 |
119.69 |
2026-02-27T13:52:33.85 NY |
XNYS |
3615:880370:20260227:0 |
79 |
119.69 |
2026-02-27T13:52:33.85 NY |
XNYS |
3615:880373:20260227:0 |
20 |
119.79 |
2026-02-27T13:53:41.10 NY |
XNYS |
3615:884670:20260227:0 |
80 |
119.8 |
2026-02-27T13:53:41.10 NY |
XNYS |
3615:884673:20260227:0 |
100 |
119.82 |
2026-02-27T13:55:47.53 NY |
XNYS |
3615:891087:20260227:0 |
100 |
119.81 |
2026-02-27T13:57:01.77 NY |
XNYS |
3615:894618:20260227:0 |
21 |
119.82 |
2026-02-27T13:57:42.51 NY |
LEVL |
3615:896698:20260227:0 |
79 |
119.82 |
2026-02-27T13:57:56.52 NY |
MEMX |
3615:897430:20260227:0 |
100 |
119.84 |
2026-02-27T13:59:16.83 NY |
XNYS |
3615:902899:20260227:0 |
100 |
119.91 |
2026-02-27T14:00:26.98 NY |
XNYS |
3615:906771:20260227:0 |
46 |
119.85 |
2026-02-27T14:01:27.94 NY |
XNYS |
3615:909752:20260227:0 |
54 |
119.86 |
2026-02-27T14:01:30.14 NY |
XNYS |
3615:909824:20260227:0 |
9 |
119.87 |
2026-02-27T14:02:11.35 NY |
XNYS |
3615:911969:20260227:0 |
91 |
119.87 |
2026-02-27T14:02:11.35 NY |
XNYS |
3615:911972:20260227:0 |
100 |
119.92 |
2026-02-27T14:03:43.97 NY |
XNYS |
3615:917765:20260227:0 |
100 |
119.93 |
2026-02-27T14:05:05.16 NY |
IEXG |
3615:922104:20260227:0 |
20 |
119.82 |
2026-02-27T14:06:14.17 NY |
XNYS |
3615:926129:20260227:0 |
80 |
119.83 |
2026-02-27T14:06:14.17 NY |
XNYS |
3615:926132:20260227:0 |
100 |
119.8 |
2026-02-27T14:07:20.74 NY |
XNYS |
3615:929219:20260227:0 |
100 |
119.73 |
2026-02-27T14:08:52.01 NY |
INCR |
3615:934566:20260227:0 |
20 |
119.67 |
2026-02-27T14:08:59.18 NY |
XNYS |
3615:934949:20260227:0 |
80 |
119.67 |
2026-02-27T14:08:59.18 NY |
XNYS |
3615:934952:20260227:0 |
100 |
119.64 |
2026-02-27T14:10:46.39 NY |
XNYS |
3615:940048:20260227:0 |
97 |
119.65 |
2026-02-27T14:12:34.01 NY |
XNYS |
3615:944929:20260227:0 |
3 |
119.65 |
2026-02-27T14:12:34.01 NY |
XNYS |
3615:944932:20260227:0 |
100 |
119.65 |
2026-02-27T14:12:49.66 NY |
XNYS |
3615:945727:20260227:0 |
100 |
119.72 |
2026-02-27T14:14:22.59 NY |
XNYS |
3615:950866:20260227:0 |
19 |
119.69 |
2026-02-27T14:16:06.79 NY |
XNYS |
3615:955728:20260227:0 |
2 |
119.69 |
2026-02-27T14:16:06.79 NY |
XNYS |
3615:955731:20260227:0 |
100 |
119.7 |
2026-02-27T14:16:24.95 NY |
XNYS |
3615:956499:20260227:0 |
79 |
119.69 |
2026-02-27T14:16:24.95 NY |
XNYS |
3615:956502:20260227:0 |
100 |
119.7 |
2026-02-27T14:18:00.06 NY |
XNYS |
3615:960704:20260227:0 |
100 |
119.7 |
2026-02-27T14:18:27.00 NY |
XNYS |
3615:962118:20260227:0 |
100 |
119.74 |
2026-02-27T14:20:42.42 NY |
XNYS |
3615:969190:20260227:0 |
100 |
119.72 |
2026-02-27T14:22:10.70 NY |
XNYS |
3615:973410:20260227:0 |
100 |
119.72 |
2026-02-27T14:22:37.63 NY |
XNYS |
3615:975084:20260227:0 |
22 |
119.645 |
2026-02-27T14:23:53.27 NY |
LEVL |
3615:979716:20260227:0 |
78 |
119.63 |
2026-02-27T14:24:37.88 NY |
MEMX |
3615:981592:20260227:0 |
100 |
119.55 |
2026-02-27T14:25:10.29 NY |
XNYS |
3615:983097:20260227:0 |
100 |
119.57 |
2026-02-27T14:26:12.81 NY |
XNYS |
3615:985512:20260227:0 |
100 |
119.58 |
2026-02-27T14:27:38.46 NY |
XNYS |
3615:990022:20260227:0 |
100 |
119.56 |
2026-02-27T14:29:00.71 NY |
XNYS |
3615:994733:20260227:0 |
19 |
119.51 |
2026-02-27T14:32:30.32 NY |
XNYS |
3615:1005197:20260227:0 |
81 |
119.51 |
2026-02-27T14:32:30.32 NY |
XNYS |
3615:1005200:20260227:0 |
100 |
119.51 |
2026-02-27T14:32:54.49 NY |
XNYS |
3615:1006651:20260227:0 |
76 |
119.46 |
2026-02-27T14:33:55.10 NY |
XNYS |
3615:1010183:20260227:0 |
24 |
119.46 |
2026-02-27T14:33:55.10 NY |
XNYS |
3615:1010186:20260227:0 |
100 |
119.56 |
2026-02-27T14:36:04.37 NY |
XNYS |
3615:1016273:20260227:0 |
100 |
119.57 |
2026-02-27T14:36:55.43 NY |
XNYS |
3615:1018396:20260227:0 |
100 |
119.55 |
2026-02-27T14:38:12.06 NY |
XNYS |
3615:1023390:20260227:0 |
100 |
119.55 |
2026-02-27T14:39:17.37 NY |
XNYS |
3615:1027362:20260227:0 |
100 |
119.44 |
2026-02-27T14:40:42.44 NY |
XNYS |
3615:1031685:20260227:0 |
100 |
119.42 |
2026-02-27T14:40:53.37 NY |
IEXG |
3615:1032049:20260227:0 |
100 |
119.28 |
2026-02-27T14:43:06.49 NY |
XNYS |
3615:1039314:20260227:0 |
24 |
119.265 |
2026-02-27T14:43:11.41 NY |
LEVL |
3615:1039646:20260227:0 |
43 |
119.27 |
2026-02-27T14:43:11.42 NY |
XNYS |
3615:1039651:20260227:0 |
33 |
119.29 |
2026-02-27T14:43:24.00 NY |
XNYS |
3615:1040437:20260227:0 |
100 |
119.28 |
2026-02-27T14:44:22.47 NY |
XNYS |
3615:1043101:20260227:0 |
100 |
119.49 |
2026-02-27T14:45:30.40 NY |
XNYS |
3615:1046523:20260227:0 |
100 |
119.42 |
2026-02-27T14:46:30.83 NY |
XNYS |
3615:1049142:20260227:0 |
100 |
119.37 |
2026-02-27T14:47:31.91 NY |
XNYS |
3615:1052028:20260227:0 |
100 |
119.26 |
2026-02-27T14:49:04.22 NY |
XNYS |
3615:1057093:20260227:0 |
100 |
119.26 |
2026-02-27T14:49:04.22 NY |
XNYS |
3615:1057096:20260227:0 |
100 |
119.3 |
2026-02-27T14:51:22.65 NY |
XNYS |
3615:1063265:20260227:0 |
100 |
119.37 |
2026-02-27T14:51:52.56 NY |
INCR |
3615:1064586:20260227:0 |
100 |
119.4 |
2026-02-27T14:52:40.32 NY |
XNYS |
3615:1066753:20260227:0 |
7 |
119.39 |
2026-02-27T14:53:14.64 NY |
XNYS |
3615:1068959:20260227:0 |
93 |
119.39 |
2026-02-27T14:53:14.64 NY |
XNYS |
3615:1068962:20260227:0 |
50 |
119.5 |
2026-02-27T14:54:31.51 NY |
MEMX |
3615:1072696:20260227:0 |
27 |
119.43 |
2026-02-27T14:57:33.57 NY |
LEVL |
3615:1080851:20260227:0 |
73 |
119.44 |
2026-02-27T14:57:58.94 NY |
MEMX |
3615:1082381:20260227:0 |
100 |
119.46 |
2026-02-27T14:58:28.26 NY |
XNYS |
3615:1084358:20260227:0 |
84 |
119.46 |
2026-02-27T14:58:50.55 NY |
XNYS |
3615:1085554:20260227:0 |
16 |
119.47 |
2026-02-27T14:58:50.55 NY |
XNYS |
3615:1085557:20260227:0 |
100 |
119.44 |
2026-02-27T14:59:36.40 NY |
XNYS |
3615:1088061:20260227:0 |
100 |
119.49 |
2026-02-27T15:00:20.62 NY |
XNYS |
3615:1090450:20260227:0 |
84 |
119.7 |
2026-02-27T15:01:29.48 NY |
XNYS |
3615:1093184:20260227:0 |
16 |
119.71 |
2026-02-27T15:01:29.48 NY |
XNYS |
3615:1093187:20260227:0 |
100 |
119.76 |
2026-02-27T15:02:32.34 NY |
XNYS |
3615:1096497:20260227:0 |
100 |
119.78 |
2026-02-27T15:03:24.38 NY |
XNYS |
3615:1100022:20260227:0 |
100 |
119.72 |
2026-02-27T15:03:51.91 NY |
XNYS |
3615:1101121:20260227:0 |
30 |
119.785 |
2026-02-27T15:07:59.00 NY |
LEVL |
3615:1113669:20260227:0 |
1 |
119.8 |
2026-02-27T15:07:59.00 NY |
INCR |
3615:1113673:20260227:0 |
69 |
119.8 |
2026-02-27T15:07:59.00 NY |
INCR |
3615:1113675:20260227:0 |
9 |
119.81 |
2026-02-27T15:08:20.71 NY |
XNYS |
3615:1115090:20260227:0 |
91 |
119.81 |
2026-02-27T15:08:21.15 NY |
XNYS |
3615:1115109:20260227:0 |
1 |
119.85 |
2026-02-27T15:09:02.64 NY |
INCR |
3615:1117446:20260227:0 |
99 |
119.85 |
2026-02-27T15:09:02.68 NY |
KNLI |
3615:1117450:20260227:0 |
100 |
120 |
2026-02-27T15:11:00.58 NY |
XNYS |
3615:1122932:20260227:0 |
1 |
120.05 |
2026-02-27T15:11:41.86 NY |
INCR |
3615:1124638:20260227:0 |
99 |
120.05 |
2026-02-27T15:11:41.91 NY |
KNLI |
3615:1124645:20260227:0 |
100 |
120.11 |
2026-02-27T15:12:46.59 NY |
XNYS |
3615:1127899:20260227:0 |
100 |
120.1 |
2026-02-27T15:13:53.88 NY |
XNYS |
3615:1131944:20260227:0 |
100 |
120.15 |
2026-02-27T15:15:30.80 NY |
XNYS |
3615:1139341:20260227:0 |
100 |
120.13 |
2026-02-27T15:16:53.80 NY |
XNYS |
3615:1144285:20260227:0 |
100 |
120.2 |
2026-02-27T15:17:50.76 NY |
XNYS |
3615:1148340:20260227:0 |
100 |
120.24 |
2026-02-27T15:18:41.51 NY |
XNYS |
3615:1151587:20260227:0 |
100 |
120.19 |
2026-02-27T15:22:33.68 NY |
XNYS |
3615:1164147:20260227:0 |
100 |
120.22 |
2026-02-27T15:23:48.90 NY |
XNYS |
3615:1168566:20260227:0 |
100 |
120.29 |
2026-02-27T15:24:26.60 NY |
KNLI |
3615:1170572:20260227:0 |
100 |
120.24 |
2026-02-27T15:26:07.94 NY |
XNYS |
3615:1175576:20260227:0 |
100 |
120.22 |
2026-02-27T15:26:56.33 NY |
XNYS |
3615:1177845:20260227:0 |
40 |
120.2 |
2026-02-27T15:27:40.83 NY |
LEVL |
3615:1180351:20260227:0 |
60 |
120.2 |
2026-02-27T15:27:47.82 NY |
MEMX |
3615:1180773:20260227:0 |
100 |
120.21 |
2026-02-27T15:29:23.97 NY |
XNYS |
3615:1187265:20260227:0 |
83 |
120.2 |
2026-02-27T15:30:32.75 NY |
XNYS |
3615:1191674:20260227:0 |
17 |
120.21 |
2026-02-27T15:30:32.75 NY |
XNYS |
3615:1191677:20260227:0 |
100 |
120.11 |
2026-02-27T15:30:54.66 NY |
XNYS |
3615:1192408:20260227:0 |
100 |
120.16 |
2026-02-27T15:31:28.30 NY |
XNYS |
3615:1194444:20260227:0 |
100 |
120.06 |
2026-02-27T15:32:46.06 NY |
XNYS |
3615:1200344:20260227:0 |
100 |
120.06 |
2026-02-27T15:33:14.73 NY |
XNYS |
3615:1202534:20260227:0 |
83 |
119.98 |
2026-02-27T15:34:26.10 NY |
XNYS |
3615:1208329:20260227:0 |
17 |
119.98 |
2026-02-27T15:34:26.10 NY |
XNYS |
3615:1208332:20260227:0 |
66 |
119.95 |
2026-02-27T15:34:47.71 NY |
IEXG |
3615:1210204:20260227:0 |
100 |
119.92 |
2026-02-27T15:35:53.31 NY |
XNYS |
3615:1214321:20260227:0 |
3 |
119.93 |
2026-02-27T15:36:43.89 NY |
XNYS |
3615:1217902:20260227:0 |
7 |
119.93 |
2026-02-27T15:36:43.89 NY |
XNYS |
3615:1217905:20260227:0 |
90 |
119.93 |
2026-02-27T15:36:44.08 NY |
XNYS |
3615:1217914:20260227:0 |
100 |
119.94 |
2026-02-27T15:36:53.20 NY |
XNYS |
3615:1218495:20260227:0 |
75 |
119.91 |
2026-02-27T15:37:05.53 NY |
INCR |
3615:1219155:20260227:0 |
25 |
119.91 |
2026-02-27T15:37:05.53 NY |
INCR |
3615:1219158:20260227:0 |
100 |
119.91 |
2026-02-27T15:37:44.26 NY |
XNYS |
3615:1222070:20260227:0 |
50 |
119.88 |
2026-02-27T15:37:59.60 NY |
LEVL |
3615:1223303:20260227:0 |
50 |
119.85 |
2026-02-27T15:38:06.67 NY |
MEMX |
3615:1223836:20260227:0 |
100 |
119.84 |
2026-02-27T15:38:11.90 NY |
XNYS |
3615:1224314:20260227:0 |
15 |
119.84 |
2026-02-27T15:38:52.31 NY |
XNYS |
3615:1227263:20260227:0 |
85 |
119.84 |
2026-02-27T15:38:52.66 NY |
XNYS |
3615:1227357:20260227:0 |
100 |
119.85 |
2026-02-27T15:39:29.41 NY |
XNYS |
3615:1229673:20260227:0 |
100 |
119.84 |
2026-02-27T15:39:59.10 NY |
XNYS |
3615:1231798:20260227:0 |
100 |
119.84 |
2026-02-27T15:40:07.02 NY |
XNYS |
3615:1232566:20260227:0 |
100 |
119.89 |
2026-02-27T15:40:40.01 NY |
XNYS |
3615:1235423:20260227:0 |
100 |
119.89 |
2026-02-27T15:41:12.28 NY |
XNYS |
3615:1237259:20260227:0 |
100 |
119.89 |
2026-02-27T15:41:12.39 NY |
XNYS |
3615:1237271:20260227:0 |
83 |
119.95 |
2026-02-27T15:41:37.74 NY |
IEXG |
3615:1238890:20260227:0 |
17 |
119.96 |
2026-02-27T15:41:37.74 NY |
IEXG |
3615:1238893:20260227:0 |
100 |
119.93 |
2026-02-27T15:42:15.18 NY |
XNYS |
3615:1241648:20260227:0 |
1 |
119.97 |
2026-02-27T15:42:36.94 NY |
INCR |
3615:1243222:20260227:0 |
99 |
119.97 |
2026-02-27T15:42:36.94 NY |
INCR |
3615:1243225:20260227:0 |
63 |
120.07 |
2026-02-27T15:43:29.00 NY |
XNYS |
3615:1248463:20260227:0 |
37 |
120.07 |
2026-02-27T15:43:29.00 NY |
XNYS |
3615:1248466:20260227:0 |
100 |
120.09 |
2026-02-27T15:43:53.37 NY |
XNYS |
3615:1250462:20260227:0 |
40 |
120.13 |
2026-02-27T15:44:02.73 NY |
IEXG |
3615:1251297:20260227:0 |
Contacts
CRH plc