Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
4th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 3rd March 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
100 |
$112.5787 |
$112.58 |
$112.45 |
ARCX |
89 |
$112.5066 |
$113.09 |
$112.50 |
BATS |
670 |
$113.6852 |
$114.17 |
$112.37 |
CDED |
101 |
$113.6790 |
$113.69 |
$112.58 |
EDGX |
2,106 |
$113.4779 |
$114.11 |
$112.48 |
IEXG |
3,691 |
$113.2037 |
$114.25 |
$111.67 |
INCR |
1,104 |
$113.0060 |
$114.15 |
$111.93 |
KNLI |
6,310 |
$113.7758 |
$114.13 |
$112.74 |
LEVL |
14 |
$112.8900 |
$112.89 |
$112.89 |
MEMX |
99 |
$113.0900 |
$113.09 |
$113.09 |
XNAS |
77,731 |
$113.1978 |
$114.39 |
$111.51 |
XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28th April 2026 following its announcement on 18th February 2026 and were effected by CRH’s broker as part of the Program announced on 18th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 669,784,329 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.053% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 3rd March 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: |
|
3rd March 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$113.2444 |
92,015 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
10 |
113.45 |
2026-03-03T09:30:05.27 NY |
IEXG |
3615:4395:20260303:0 |
70 |
113.54 |
2026-03-03T09:30:05.27 NY |
IEXG |
3615:4399:20260303:0 |
100 |
113.57 |
2026-03-03T09:30:05.27 NY |
IEXG |
3615:4400:20260303:0 |
20 |
113.59 |
2026-03-03T09:30:05.27 NY |
IEXG |
3615:4401:20260303:0 |
1 |
113.56 |
2026-03-03T09:30:23.39 NY |
XNYS |
3615:5285:20260303:0 |
1 |
113.56 |
2026-03-03T09:30:23.39 NY |
XNYS |
3615:5288:20260303:0 |
98 |
113.56 |
2026-03-03T09:30:23.39 NY |
XNYS |
3615:5289:20260303:0 |
100 |
113.57 |
2026-03-03T09:30:37.30 NY |
XNYS |
3615:5818:20260303:0 |
100 |
113.57 |
2026-03-03T09:30:37.30 NY |
XNYS |
3615:5821:20260303:0 |
88 |
113.44 |
2026-03-03T09:30:52.35 NY |
XNYS |
3615:6234:20260303:0 |
12 |
113.44 |
2026-03-03T09:30:52.35 NY |
XNYS |
3615:6237:20260303:0 |
47 |
113.38 |
2026-03-03T09:31:09.37 NY |
XNYS |
3615:6683:20260303:0 |
53 |
113.38 |
2026-03-03T09:31:09.50 NY |
XNYS |
3615:6686:20260303:0 |
47 |
113.38 |
2026-03-03T09:31:09.50 NY |
XNYS |
3615:6687:20260303:0 |
53 |
113.38 |
2026-03-03T09:31:09.50 NY |
XNYS |
3615:6688:20260303:0 |
47 |
113.38 |
2026-03-03T09:31:09.50 NY |
XNYS |
3615:6689:20260303:0 |
6 |
113.38 |
2026-03-03T09:31:09.50 NY |
XNYS |
3615:6690:20260303:0 |
47 |
113.38 |
2026-03-03T09:31:09.50 NY |
XNYS |
3615:6691:20260303:0 |
1 |
113.38 |
2026-03-03T09:31:09.50 NY |
XNYS |
3615:6692:20260303:0 |
99 |
113.38 |
2026-03-03T09:31:09.50 NY |
XNYS |
3615:6693:20260303:0 |
150 |
113.465 |
2026-03-03T09:31:44.73 NY |
XNYS |
3615:7782:20260303:0 |
100 |
113.53 |
2026-03-03T09:31:44.73 NY |
XNYS |
3615:7785:20260303:0 |
100 |
113.53 |
2026-03-03T09:31:44.73 NY |
XNYS |
3615:7786:20260303:0 |
50 |
113.53 |
2026-03-03T09:31:44.73 NY |
XNYS |
3615:7787:20260303:0 |
120 |
113.6 |
2026-03-03T09:32:07.31 NY |
IEXG |
3615:8615:20260303:0 |
100 |
113.61 |
2026-03-03T09:32:07.31 NY |
IEXG |
3615:8618:20260303:0 |
100 |
113.61 |
2026-03-03T09:32:07.31 NY |
XNYS |
3615:8620:20260303:0 |
80 |
113.61 |
2026-03-03T09:32:07.31 NY |
XNYS |
3615:8622:20260303:0 |
100 |
113.28 |
2026-03-03T09:32:38.31 NY |
XNYS |
3615:9544:20260303:0 |
1 |
113.28 |
2026-03-03T09:32:38.31 NY |
XNYS |
3615:9547:20260303:0 |
99 |
113.28 |
2026-03-03T09:32:38.31 NY |
XNYS |
3615:9548:20260303:0 |
1 |
113.28 |
2026-03-03T09:32:38.31 NY |
XNYS |
3615:9549:20260303:0 |
99 |
113.28 |
2026-03-03T09:32:38.31 NY |
XNYS |
3615:9550:20260303:0 |
1 |
113.28 |
2026-03-03T09:32:38.31 NY |
XNYS |
3615:9551:20260303:0 |
99 |
113.28 |
2026-03-03T09:32:38.31 NY |
XNYS |
3615:9552:20260303:0 |
100 |
113.16 |
2026-03-03T09:33:10.32 NY |
XNYS |
3615:10558:20260303:0 |
100 |
113.17 |
2026-03-03T09:33:10.32 NY |
XNYS |
3615:10561:20260303:0 |
100 |
113.17 |
2026-03-03T09:33:10.32 NY |
XNYS |
3615:10562:20260303:0 |
1 |
113.17 |
2026-03-03T09:33:10.32 NY |
XNYS |
3615:10563:20260303:0 |
56 |
113.17 |
2026-03-03T09:33:10.32 NY |
XNYS |
3615:10564:20260303:0 |
53 |
113.25 |
2026-03-03T09:33:20.07 NY |
XNYS |
3615:10932:20260303:0 |
47 |
113.25 |
2026-03-03T09:33:20.07 NY |
XNYS |
3615:10934:20260303:0 |
43 |
113.25 |
2026-03-03T09:33:20.07 NY |
XNYS |
3615:10935:20260303:0 |
9 |
113.21 |
2026-03-03T09:33:46.05 NY |
XNYS |
3615:12001:20260303:0 |
1 |
113.21 |
2026-03-03T09:33:46.05 NY |
XNYS |
3615:12004:20260303:0 |
90 |
113.21 |
2026-03-03T09:33:46.05 NY |
XNYS |
3615:12005:20260303:0 |
100 |
113.21 |
2026-03-03T09:33:46.05 NY |
XNYS |
3615:12006:20260303:0 |
85 |
113.21 |
2026-03-03T09:33:46.05 NY |
XNYS |
3615:12007:20260303:0 |
39 |
113.21 |
2026-03-03T09:33:46.05 NY |
XNYS |
3615:12008:20260303:0 |
1 |
113.21 |
2026-03-03T09:33:46.05 NY |
XNYS |
3615:12009:20260303:0 |
60 |
113.21 |
2026-03-03T09:33:46.05 NY |
XNYS |
3615:12010:20260303:0 |
15 |
113.21 |
2026-03-03T09:33:46.05 NY |
XNYS |
3615:12011:20260303:0 |
200 |
113.24 |
2026-03-03T09:34:14.61 NY |
XNYS |
3615:14176:20260303:0 |
110 |
113.25 |
2026-03-03T09:34:14.61 NY |
XNYS |
3615:14179:20260303:0 |
90 |
113.25 |
2026-03-03T09:34:14.61 NY |
XNYS |
3615:14180:20260303:0 |
100 |
113.17 |
2026-03-03T09:34:42.07 NY |
XNYS |
3615:15938:20260303:0 |
100 |
113.17 |
2026-03-03T09:34:42.07 NY |
XNYS |
3615:15941:20260303:0 |
100 |
113.17 |
2026-03-03T09:34:42.07 NY |
XNYS |
3615:15942:20260303:0 |
26 |
113.17 |
2026-03-03T09:34:42.07 NY |
XNYS |
3615:15943:20260303:0 |
74 |
113.17 |
2026-03-03T09:34:42.07 NY |
XNYS |
3615:15944:20260303:0 |
11 |
113.15 |
2026-03-03T09:34:59.27 NY |
IEXG |
3615:16929:20260303:0 |
50 |
113.15 |
2026-03-03T09:35:10.88 NY |
IEXG |
3615:17767:20260303:0 |
100 |
113.16 |
2026-03-03T09:35:10.88 NY |
IEXG |
3615:17771:20260303:0 |
120 |
113.16 |
2026-03-03T09:35:10.88 NY |
IEXG |
3615:17772:20260303:0 |
50 |
113.17 |
2026-03-03T09:35:10.88 NY |
IEXG |
3615:17773:20260303:0 |
75 |
113.17 |
2026-03-03T09:35:10.88 NY |
IEXG |
3615:17774:20260303:0 |
5 |
113.17 |
2026-03-03T09:35:10.88 NY |
IEXG |
3615:17775:20260303:0 |
100 |
113.5 |
2026-03-03T09:35:53.35 NY |
XNYS |
3615:20129:20260303:0 |
100 |
113.5 |
2026-03-03T09:35:53.35 NY |
XNYS |
3615:20132:20260303:0 |
100 |
113.5 |
2026-03-03T09:35:53.35 NY |
XNYS |
3615:20133:20260303:0 |
80 |
113.44 |
2026-03-03T09:36:38.18 NY |
XNYS |
3615:21958:20260303:0 |
1 |
113.44 |
2026-03-03T09:36:38.18 NY |
XNYS |
3615:21961:20260303:0 |
19 |
113.44 |
2026-03-03T09:36:38.19 NY |
XNYS |
3615:21962:20260303:0 |
100 |
113.44 |
2026-03-03T09:36:38.19 NY |
XNYS |
3615:21963:20260303:0 |
48 |
113.44 |
2026-03-03T09:36:38.19 NY |
XNYS |
3615:21964:20260303:0 |
52 |
113.44 |
2026-03-03T09:36:40.98 NY |
XNYS |
3615:22134:20260303:0 |
50 |
113.525 |
2026-03-03T09:37:06.66 NY |
XNYS |
3615:22823:20260303:0 |
100 |
113.54 |
2026-03-03T09:37:06.66 NY |
XNYS |
3615:22826:20260303:0 |
100 |
113.54 |
2026-03-03T09:37:06.66 NY |
XNYS |
3615:22827:20260303:0 |
50 |
113.54 |
2026-03-03T09:37:06.66 NY |
XNYS |
3615:22828:20260303:0 |
9 |
113.31 |
2026-03-03T09:37:41.52 NY |
XNYS |
3615:24394:20260303:0 |
100 |
113.32 |
2026-03-03T09:37:43.18 NY |
XNYS |
3615:24437:20260303:0 |
26 |
113.32 |
2026-03-03T09:37:43.18 NY |
XNYS |
3615:24438:20260303:0 |
100 |
113.32 |
2026-03-03T09:37:43.18 NY |
XNYS |
3615:24439:20260303:0 |
1 |
113.32 |
2026-03-03T09:37:43.18 NY |
XNYS |
3615:24440:20260303:0 |
64 |
113.32 |
2026-03-03T09:37:43.18 NY |
XNYS |
3615:24441:20260303:0 |
63 |
113.35 |
2026-03-03T09:38:18.53 NY |
XNYS |
3615:26695:20260303:0 |
1 |
113.35 |
2026-03-03T09:38:18.53 NY |
XNYS |
3615:26698:20260303:0 |
2 |
113.35 |
2026-03-03T09:38:18.53 NY |
XNYS |
3615:26699:20260303:0 |
34 |
113.35 |
2026-03-03T09:38:18.53 NY |
XNYS |
3615:26700:20260303:0 |
12 |
113.35 |
2026-03-03T09:38:18.53 NY |
XNYS |
3615:26701:20260303:0 |
100 |
113.35 |
2026-03-03T09:38:21.12 NY |
XNYS |
3615:26866:20260303:0 |
88 |
113.35 |
2026-03-03T09:38:21.12 NY |
XNYS |
3615:26867:20260303:0 |
99 |
113.49 |
2026-03-03T09:39:16.70 NY |
XNYS |
3615:29297:20260303:0 |
1 |
113.49 |
2026-03-03T09:39:16.70 NY |
XNYS |
3615:29300:20260303:0 |
100 |
113.49 |
2026-03-03T09:39:16.71 NY |
XNYS |
3615:29301:20260303:0 |
2 |
113.49 |
2026-03-03T09:39:16.71 NY |
XNYS |
3615:29302:20260303:0 |
98 |
113.49 |
2026-03-03T09:39:16.71 NY |
XNYS |
3615:29303:20260303:0 |
100 |
113.39 |
2026-03-03T09:39:23.54 NY |
XNYS |
3615:29505:20260303:0 |
100 |
113.39 |
2026-03-03T09:39:23.54 NY |
XNYS |
3615:29508:20260303:0 |
100 |
113.39 |
2026-03-03T09:39:23.54 NY |
XNYS |
3615:29513:20260303:0 |
40 |
113.24 |
2026-03-03T09:40:20.30 NY |
XNYS |
3615:32258:20260303:0 |
60 |
113.24 |
2026-03-03T09:40:20.30 NY |
XNYS |
3615:32261:20260303:0 |
99 |
113.24 |
2026-03-03T09:40:20.30 NY |
XNYS |
3615:32262:20260303:0 |
1 |
113.24 |
2026-03-03T09:40:20.30 NY |
XNYS |
3615:32263:20260303:0 |
50 |
113.08 |
2026-03-03T09:40:47.09 NY |
XNYS |
3615:33470:20260303:0 |
100 |
113.08 |
2026-03-03T09:40:47.09 NY |
XNYS |
3615:33473:20260303:0 |
150 |
113.08 |
2026-03-03T09:40:47.09 NY |
XNYS |
3615:33474:20260303:0 |
100 |
113.08 |
2026-03-03T09:41:19.62 NY |
XNYS |
3615:35676:20260303:0 |
1 |
113.08 |
2026-03-03T09:41:19.62 NY |
XNYS |
3615:35679:20260303:0 |
99 |
113.08 |
2026-03-03T09:41:19.62 NY |
XNYS |
3615:35680:20260303:0 |
1 |
113.08 |
2026-03-03T09:41:19.62 NY |
XNYS |
3615:35681:20260303:0 |
99 |
113.08 |
2026-03-03T09:41:19.62 NY |
XNYS |
3615:35682:20260303:0 |
50 |
113.07 |
2026-03-03T09:41:50.50 NY |
XNYS |
3615:37242:20260303:0 |
24 |
113.08 |
2026-03-03T09:41:50.50 NY |
XNYS |
3615:37245:20260303:0 |
50 |
113.08 |
2026-03-03T09:41:50.50 NY |
XNYS |
3615:37246:20260303:0 |
26 |
113.08 |
2026-03-03T09:41:50.50 NY |
XNYS |
3615:37247:20260303:0 |
50 |
113.08 |
2026-03-03T09:41:50.50 NY |
XNYS |
3615:37248:20260303:0 |
50 |
113.04 |
2026-03-03T09:42:28.70 NY |
XNYS |
3615:38949:20260303:0 |
2 |
113.04 |
2026-03-03T09:42:28.70 NY |
XNYS |
3615:38952:20260303:0 |
50 |
113.04 |
2026-03-03T09:42:28.70 NY |
XNYS |
3615:38953:20260303:0 |
27 |
113.04 |
2026-03-03T09:42:28.72 NY |
XNYS |
3615:38960:20260303:0 |
21 |
113.04 |
2026-03-03T09:42:28.72 NY |
XNYS |
3615:38961:20260303:0 |
100 |
113.04 |
2026-03-03T09:42:33.32 NY |
XNYS |
3615:39128:20260303:0 |
50 |
113.04 |
2026-03-03T09:42:33.32 NY |
XNYS |
3615:39129:20260303:0 |
6 |
113.02 |
2026-03-03T09:43:03.76 NY |
XNYS |
3615:40654:20260303:0 |
18 |
113.02 |
2026-03-03T09:43:03.76 NY |
XNYS |
3615:40657:20260303:0 |
1 |
113.02 |
2026-03-03T09:43:04.34 NY |
XNYS |
3615:40808:20260303:0 |
75 |
113.02 |
2026-03-03T09:43:04.43 NY |
XNYS |
3615:40809:20260303:0 |
100 |
113.02 |
2026-03-03T09:43:04.43 NY |
XNYS |
3615:40810:20260303:0 |
48 |
113.02 |
2026-03-03T09:43:04.43 NY |
XNYS |
3615:40811:20260303:0 |
1 |
113.02 |
2026-03-03T09:43:04.43 NY |
XNYS |
3615:40812:20260303:0 |
51 |
113.02 |
2026-03-03T09:43:04.43 NY |
XNYS |
3615:40813:20260303:0 |
50 |
112.83 |
2026-03-03T09:43:28.05 NY |
XNYS |
3615:41964:20260303:0 |
50 |
112.83 |
2026-03-03T09:43:30.64 NY |
XNYS |
3615:42082:20260303:0 |
100 |
112.83 |
2026-03-03T09:43:30.64 NY |
XNYS |
3615:42083:20260303:0 |
100 |
112.83 |
2026-03-03T09:44:02.85 NY |
XNYS |
3615:43369:20260303:0 |
63 |
112.83 |
2026-03-03T09:44:02.85 NY |
XNYS |
3615:43372:20260303:0 |
7 |
112.83 |
2026-03-03T09:44:02.85 NY |
XNYS |
3615:43373:20260303:0 |
1 |
112.83 |
2026-03-03T09:44:02.85 NY |
XNYS |
3615:43374:20260303:0 |
29 |
112.83 |
2026-03-03T09:44:02.85 NY |
XNYS |
3615:43375:20260303:0 |
100 |
112.81 |
2026-03-03T09:44:37.91 NY |
XNYS |
3615:45261:20260303:0 |
100 |
112.81 |
2026-03-03T09:44:37.91 NY |
XNYS |
3615:45264:20260303:0 |
100 |
112.8 |
2026-03-03T09:45:04.42 NY |
XNYS |
3615:46600:20260303:0 |
100 |
112.8 |
2026-03-03T09:45:04.42 NY |
XNYS |
3615:46603:20260303:0 |
100 |
112.72 |
2026-03-03T09:45:14.69 NY |
XNYS |
3615:47065:20260303:0 |
48 |
112.72 |
2026-03-03T09:45:14.69 NY |
XNYS |
3615:47068:20260303:0 |
1 |
112.72 |
2026-03-03T09:45:14.69 NY |
XNYS |
3615:47069:20260303:0 |
51 |
112.72 |
2026-03-03T09:45:14.69 NY |
XNYS |
3615:47070:20260303:0 |
100 |
113.06 |
2026-03-03T09:45:59.36 NY |
XNYS |
3615:49767:20260303:0 |
100 |
113.06 |
2026-03-03T09:45:59.36 NY |
XNYS |
3615:49770:20260303:0 |
100 |
113.14 |
2026-03-03T09:46:14.77 NY |
XNYS |
3615:50766:20260303:0 |
1 |
113.14 |
2026-03-03T09:46:14.77 NY |
XNYS |
3615:50769:20260303:0 |
99 |
113.14 |
2026-03-03T09:46:14.77 NY |
XNYS |
3615:50770:20260303:0 |
1 |
113.14 |
2026-03-03T09:46:14.77 NY |
XNYS |
3615:50771:20260303:0 |
99 |
113.14 |
2026-03-03T09:46:14.77 NY |
XNYS |
3615:50772:20260303:0 |
100 |
113.33 |
2026-03-03T09:46:48.56 NY |
XNYS |
3615:52363:20260303:0 |
100 |
113.33 |
2026-03-03T09:46:48.56 NY |
XNYS |
3615:52366:20260303:0 |
100 |
113.33 |
2026-03-03T09:46:48.56 NY |
XNYS |
3615:52367:20260303:0 |
100 |
113.19 |
2026-03-03T09:47:11.05 NY |
XNYS |
3615:53419:20260303:0 |
100 |
113.19 |
2026-03-03T09:47:11.05 NY |
XNYS |
3615:53422:20260303:0 |
8 |
113.19 |
2026-03-03T09:47:45.55 NY |
XNYS |
3615:56295:20260303:0 |
92 |
113.19 |
2026-03-03T09:47:45.56 NY |
XNYS |
3615:56298:20260303:0 |
100 |
113.19 |
2026-03-03T09:47:45.56 NY |
XNYS |
3615:56299:20260303:0 |
100 |
113.32 |
2026-03-03T09:48:13.35 NY |
XNYS |
3615:58211:20260303:0 |
26 |
113.32 |
2026-03-03T09:48:13.35 NY |
XNYS |
3615:58214:20260303:0 |
1 |
113.32 |
2026-03-03T09:48:13.35 NY |
XNYS |
3615:58215:20260303:0 |
1 |
113.32 |
2026-03-03T09:48:13.35 NY |
XNYS |
3615:58216:20260303:0 |
72 |
113.32 |
2026-03-03T09:48:13.35 NY |
XNYS |
3615:58217:20260303:0 |
200 |
113.43 |
2026-03-03T09:48:38.85 NY |
XNYS |
3615:59421:20260303:0 |
100 |
113.4 |
2026-03-03T09:49:09.04 NY |
XNYS |
3615:60992:20260303:0 |
100 |
113.4 |
2026-03-03T09:49:09.04 NY |
XNYS |
3615:60995:20260303:0 |
100 |
113.21 |
2026-03-03T09:49:34.94 NY |
XNYS |
3615:62588:20260303:0 |
100 |
113.21 |
2026-03-03T09:49:34.97 NY |
XNYS |
3615:62591:20260303:0 |
100 |
112.88 |
2026-03-03T09:50:02.13 NY |
XNYS |
3615:64348:20260303:0 |
100 |
112.88 |
2026-03-03T09:50:02.13 NY |
XNYS |
3615:64351:20260303:0 |
97 |
112.83 |
2026-03-03T09:50:17.27 NY |
XNYS |
3615:65124:20260303:0 |
3 |
112.83 |
2026-03-03T09:50:17.27 NY |
XNYS |
3615:65127:20260303:0 |
97 |
112.83 |
2026-03-03T09:50:17.27 NY |
XNYS |
3615:65128:20260303:0 |
3 |
112.83 |
2026-03-03T09:50:17.27 NY |
XNYS |
3615:65129:20260303:0 |
100 |
112.81 |
2026-03-03T09:50:45.92 NY |
INCR |
3615:66160:20260303:0 |
100 |
112.81 |
2026-03-03T09:50:45.92 NY |
KNLI |
3615:66165:20260303:0 |
100 |
112.93 |
2026-03-03T09:51:27.30 NY |
XNYS |
3615:69952:20260303:0 |
1 |
112.93 |
2026-03-03T09:51:27.30 NY |
XNYS |
3615:69955:20260303:0 |
99 |
112.93 |
2026-03-03T09:51:27.30 NY |
XNYS |
3615:69956:20260303:0 |
1 |
112.93 |
2026-03-03T09:51:27.30 NY |
XNYS |
3615:69957:20260303:0 |
99 |
112.93 |
2026-03-03T09:51:27.30 NY |
XNYS |
3615:69958:20260303:0 |
100 |
113.02 |
2026-03-03T09:51:52.51 NY |
XNYS |
3615:71450:20260303:0 |
100 |
113.02 |
2026-03-03T09:51:52.51 NY |
XNYS |
3615:71453:20260303:0 |
100 |
112.98 |
2026-03-03T09:52:22.88 NY |
XNYS |
3615:73279:20260303:0 |
100 |
112.98 |
2026-03-03T09:52:22.88 NY |
XNYS |
3615:73282:20260303:0 |
100 |
112.96 |
2026-03-03T09:52:45.48 NY |
XNYS |
3615:74729:20260303:0 |
100 |
112.96 |
2026-03-03T09:52:45.48 NY |
XNYS |
3615:74732:20260303:0 |
1 |
112.96 |
2026-03-03T09:52:45.48 NY |
XNYS |
3615:74733:20260303:0 |
99 |
112.96 |
2026-03-03T09:52:45.48 NY |
XNYS |
3615:74734:20260303:0 |
100 |
113.06 |
2026-03-03T09:53:28.07 NY |
XNYS |
3615:77735:20260303:0 |
100 |
113.06 |
2026-03-03T09:53:28.07 NY |
XNYS |
3615:77738:20260303:0 |
100 |
113.01 |
2026-03-03T09:53:50.52 NY |
XNYS |
3615:79177:20260303:0 |
100 |
113.01 |
2026-03-03T09:53:50.52 NY |
XNYS |
3615:79180:20260303:0 |
100 |
113.06 |
2026-03-03T09:54:34.90 NY |
XNYS |
3615:82447:20260303:0 |
100 |
113.06 |
2026-03-03T09:54:34.90 NY |
XNYS |
3615:82450:20260303:0 |
4 |
113.04 |
2026-03-03T09:54:59.54 NY |
IEXG |
3615:84283:20260303:0 |
100 |
112.92 |
2026-03-03T09:55:14.04 NY |
INCR |
3615:85049:20260303:0 |
100 |
112.93 |
2026-03-03T09:55:14.04 NY |
INCR |
3615:85052:20260303:0 |
100 |
112.92 |
2026-03-03T09:55:46.13 NY |
XNYS |
3615:87002:20260303:0 |
48 |
112.92 |
2026-03-03T09:55:46.13 NY |
XNYS |
3615:87005:20260303:0 |
52 |
112.92 |
2026-03-03T09:55:46.13 NY |
XNYS |
3615:87006:20260303:0 |
100 |
112.9 |
2026-03-03T09:56:20.66 NY |
XNYS |
3615:88499:20260303:0 |
1 |
112.9 |
2026-03-03T09:56:20.66 NY |
XNYS |
3615:88502:20260303:0 |
99 |
112.9 |
2026-03-03T09:56:20.66 NY |
XNYS |
3615:88503:20260303:0 |
100 |
112.9 |
2026-03-03T09:56:20.66 NY |
XNYS |
3615:88504:20260303:0 |
100 |
112.91 |
2026-03-03T09:57:11.56 NY |
XNYS |
3615:91895:20260303:0 |
100 |
112.91 |
2026-03-03T09:57:11.56 NY |
XNYS |
3615:91898:20260303:0 |
100 |
112.91 |
2026-03-03T09:57:21.02 NY |
XNYS |
3615:92393:20260303:0 |
100 |
112.91 |
2026-03-03T09:57:21.02 NY |
XNYS |
3615:92396:20260303:0 |
100 |
112.9 |
2026-03-03T09:57:58.04 NY |
XNYS |
3615:94955:20260303:0 |
48 |
112.9 |
2026-03-03T09:57:58.04 NY |
XNYS |
3615:94958:20260303:0 |
1 |
112.9 |
2026-03-03T09:57:58.04 NY |
XNYS |
3615:94959:20260303:0 |
48 |
112.9 |
2026-03-03T09:57:58.04 NY |
XNYS |
3615:94960:20260303:0 |
3 |
112.9 |
2026-03-03T09:57:58.04 NY |
XNYS |
3615:94961:20260303:0 |
100 |
112.9 |
2026-03-03T09:57:58.04 NY |
XNYS |
3615:94962:20260303:0 |
75 |
112.88 |
2026-03-03T09:58:32.32 NY |
INCR |
3615:96841:20260303:0 |
125 |
112.88 |
2026-03-03T09:58:32.32 NY |
INCR |
3615:96844:20260303:0 |
100 |
112.84 |
2026-03-03T09:58:56.83 NY |
XNYS |
3615:98129:20260303:0 |
1 |
112.84 |
2026-03-03T09:58:56.83 NY |
XNYS |
3615:98132:20260303:0 |
99 |
112.84 |
2026-03-03T09:58:56.83 NY |
XNYS |
3615:98133:20260303:0 |
100 |
112.93 |
2026-03-03T09:59:28.00 NY |
XNYS |
3615:99895:20260303:0 |
100 |
112.93 |
2026-03-03T10:00:14.03 NY |
XNYS |
3615:102643:20260303:0 |
100 |
112.93 |
2026-03-03T10:00:14.03 NY |
XNYS |
3615:102646:20260303:0 |
50 |
113.01 |
2026-03-03T10:00:17.67 NY |
XNYS |
3615:102961:20260303:0 |
50 |
113.01 |
2026-03-03T10:00:17.67 NY |
XNYS |
3615:102964:20260303:0 |
100 |
113 |
2026-03-03T10:00:40.31 NY |
XNYS |
3615:104720:20260303:0 |
100 |
113 |
2026-03-03T10:00:40.31 NY |
XNYS |
3615:104723:20260303:0 |
100 |
112.6 |
2026-03-03T10:01:11.77 NY |
XNYS |
3615:106527:20260303:0 |
1 |
112.6 |
2026-03-03T10:01:11.77 NY |
XNYS |
3615:106530:20260303:0 |
99 |
112.6 |
2026-03-03T10:01:11.77 NY |
XNYS |
3615:106531:20260303:0 |
1 |
112.6 |
2026-03-03T10:01:11.77 NY |
XNYS |
3615:106532:20260303:0 |
99 |
112.6 |
2026-03-03T10:01:11.77 NY |
XNYS |
3615:106533:20260303:0 |
200 |
112.53 |
2026-03-03T10:01:43.18 NY |
XNYS |
3615:108436:20260303:0 |
100 |
112.65 |
2026-03-03T10:02:16.44 NY |
XNYS |
3615:110795:20260303:0 |
100 |
112.65 |
2026-03-03T10:02:16.44 NY |
XNYS |
3615:110798:20260303:0 |
100 |
112.72 |
2026-03-03T10:02:36.96 NY |
XNYS |
3615:112133:20260303:0 |
100 |
112.72 |
2026-03-03T10:02:36.96 NY |
XNYS |
3615:112136:20260303:0 |
100 |
112.8 |
2026-03-03T10:03:04.70 NY |
XNYS |
3615:113975:20260303:0 |
100 |
112.8 |
2026-03-03T10:03:04.70 NY |
XNYS |
3615:113978:20260303:0 |
100 |
112.72 |
2026-03-03T10:03:27.64 NY |
XNYS |
3615:114947:20260303:0 |
88 |
112.72 |
2026-03-03T10:03:27.64 NY |
XNYS |
3615:114950:20260303:0 |
12 |
112.72 |
2026-03-03T10:03:27.64 NY |
XNYS |
3615:114951:20260303:0 |
100 |
112.71 |
2026-03-03T10:03:54.38 NY |
XNYS |
3615:116242:20260303:0 |
100 |
112.71 |
2026-03-03T10:03:54.38 NY |
XNYS |
3615:116245:20260303:0 |
100 |
112.5 |
2026-03-03T10:04:15.70 NY |
XNYS |
3615:117529:20260303:0 |
1 |
112.5 |
2026-03-03T10:04:15.70 NY |
XNYS |
3615:117532:20260303:0 |
1 |
112.5 |
2026-03-03T10:04:15.70 NY |
XNYS |
3615:117533:20260303:0 |
98 |
112.5 |
2026-03-03T10:04:15.70 NY |
XNYS |
3615:117534:20260303:0 |
100 |
112.61 |
2026-03-03T10:04:46.71 NY |
XNYS |
3615:119330:20260303:0 |
48 |
112.61 |
2026-03-03T10:04:46.71 NY |
XNYS |
3615:119333:20260303:0 |
1 |
112.61 |
2026-03-03T10:04:46.71 NY |
XNYS |
3615:119334:20260303:0 |
51 |
112.61 |
2026-03-03T10:04:46.71 NY |
XNYS |
3615:119335:20260303:0 |
100 |
112.52 |
2026-03-03T10:05:10.64 NY |
XNYS |
3615:120987:20260303:0 |
100 |
112.52 |
2026-03-03T10:05:10.64 NY |
XNYS |
3615:120990:20260303:0 |
100 |
112.61 |
2026-03-03T10:05:49.86 NY |
XNYS |
3615:123665:20260303:0 |
100 |
112.61 |
2026-03-03T10:05:49.86 NY |
XNYS |
3615:123668:20260303:0 |
1 |
112.59 |
2026-03-03T10:06:10.89 NY |
XNYS |
3615:125003:20260303:0 |
99 |
112.59 |
2026-03-03T10:06:10.89 NY |
XNYS |
3615:125006:20260303:0 |
1 |
112.59 |
2026-03-03T10:06:10.89 NY |
XNYS |
3615:125007:20260303:0 |
1 |
112.59 |
2026-03-03T10:06:10.89 NY |
XNYS |
3615:125008:20260303:0 |
14 |
112.59 |
2026-03-03T10:06:10.89 NY |
XNYS |
3615:125009:20260303:0 |
84 |
112.59 |
2026-03-03T10:06:10.89 NY |
XNYS |
3615:125010:20260303:0 |
80 |
112.94 |
2026-03-03T10:06:48.58 NY |
XNYS |
3615:127043:20260303:0 |
100 |
112.95 |
2026-03-03T10:06:48.58 NY |
XNYS |
3615:127046:20260303:0 |
20 |
112.95 |
2026-03-03T10:06:48.58 NY |
XNYS |
3615:127047:20260303:0 |
100 |
112.76 |
2026-03-03T10:07:11.14 NY |
XNYS |
3615:128294:20260303:0 |
100 |
112.76 |
2026-03-03T10:07:11.14 NY |
XNYS |
3615:128297:20260303:0 |
100 |
112.66 |
2026-03-03T10:07:39.20 NY |
XNYS |
3615:130120:20260303:0 |
100 |
112.66 |
2026-03-03T10:07:39.20 NY |
XNYS |
3615:130123:20260303:0 |
100 |
112.51 |
2026-03-03T10:08:05.61 NY |
XNYS |
3615:132243:20260303:0 |
59 |
112.51 |
2026-03-03T10:08:05.62 NY |
XNYS |
3615:132246:20260303:0 |
41 |
112.54 |
2026-03-03T10:08:36.03 NY |
XNYS |
3615:133684:20260303:0 |
100 |
112.54 |
2026-03-03T10:08:36.76 NY |
XNYS |
3615:133724:20260303:0 |
100 |
112.54 |
2026-03-03T10:08:36.76 NY |
XNYS |
3615:133727:20260303:0 |
49 |
112.32 |
2026-03-03T10:09:14.27 NY |
XNYS |
3615:135352:20260303:0 |
100 |
112.32 |
2026-03-03T10:09:14.27 NY |
XNYS |
3615:135355:20260303:0 |
51 |
112.32 |
2026-03-03T10:09:14.27 NY |
XNYS |
3615:135356:20260303:0 |
100 |
112.32 |
2026-03-03T10:09:34.17 NY |
XNYS |
3615:136069:20260303:0 |
100 |
112.32 |
2026-03-03T10:09:34.17 NY |
XNYS |
3615:136072:20260303:0 |
100 |
112.12 |
2026-03-03T10:09:59.36 NY |
XNYS |
3615:137263:20260303:0 |
100 |
112.12 |
2026-03-03T10:09:59.36 NY |
XNYS |
3615:137266:20260303:0 |
100 |
112 |
2026-03-03T10:10:08.29 NY |
XNYS |
3615:138002:20260303:0 |
100 |
111.85 |
2026-03-03T10:10:42.86 NY |
XNYS |
3615:140886:20260303:0 |
100 |
111.85 |
2026-03-03T10:10:42.86 NY |
XNYS |
3615:140889:20260303:0 |
24 |
111.87 |
2026-03-03T10:11:11.98 NY |
XNYS |
3615:142803:20260303:0 |
70 |
111.87 |
2026-03-03T10:11:11.98 NY |
XNYS |
3615:142806:20260303:0 |
1 |
111.87 |
2026-03-03T10:11:11.98 NY |
XNYS |
3615:142807:20260303:0 |
5 |
111.87 |
2026-03-03T10:11:11.98 NY |
XNYS |
3615:142808:20260303:0 |
100 |
111.87 |
2026-03-03T10:11:11.98 NY |
XNYS |
3615:142809:20260303:0 |
100 |
111.87 |
2026-03-03T10:11:11.98 NY |
XNYS |
3615:142810:20260303:0 |
252 |
111.94 |
2026-03-03T10:11:43.87 NY |
XNYS |
3615:144658:20260303:0 |
25 |
111.94 |
2026-03-03T10:11:43.87 NY |
XNYS |
3615:144661:20260303:0 |
23 |
111.94 |
2026-03-03T10:11:43.87 NY |
XNYS |
3615:144662:20260303:0 |
100 |
112.14 |
2026-03-03T10:12:29.92 NY |
XNYS |
3615:148329:20260303:0 |
100 |
112.14 |
2026-03-03T10:12:29.92 NY |
XNYS |
3615:148332:20260303:0 |
100 |
112.06 |
2026-03-03T10:12:53.56 NY |
XNYS |
3615:149754:20260303:0 |
100 |
112.06 |
2026-03-03T10:12:53.56 NY |
XNYS |
3615:149757:20260303:0 |
100 |
112.06 |
2026-03-03T10:12:53.56 NY |
XNYS |
3615:149758:20260303:0 |
100 |
112.22 |
2026-03-03T10:13:39.22 NY |
XNYS |
3615:152293:20260303:0 |
48 |
112.22 |
2026-03-03T10:13:39.22 NY |
XNYS |
3615:152296:20260303:0 |
1 |
112.22 |
2026-03-03T10:13:39.22 NY |
XNYS |
3615:152297:20260303:0 |
51 |
112.22 |
2026-03-03T10:13:39.22 NY |
XNYS |
3615:152298:20260303:0 |
100 |
112.37 |
2026-03-03T10:14:10.11 NY |
XNYS |
3615:153798:20260303:0 |
100 |
112.39 |
2026-03-03T10:14:10.11 NY |
XNYS |
3615:153801:20260303:0 |
100 |
112.39 |
2026-03-03T10:14:10.11 NY |
XNYS |
3615:153802:20260303:0 |
100 |
112.48 |
2026-03-03T10:14:42.62 NY |
IEXG |
3615:155991:20260303:0 |
100 |
112.32 |
2026-03-03T10:15:12.74 NY |
XNYS |
3615:157850:20260303:0 |
100 |
112.3 |
2026-03-03T10:15:31.69 NY |
XNYS |
3615:158601:20260303:0 |
200 |
112.2 |
2026-03-03T10:16:02.21 NY |
XNYS |
3615:159742:20260303:0 |
100 |
112.2 |
2026-03-03T10:16:34.10 NY |
XNYS |
3615:161288:20260303:0 |
1 |
112.2 |
2026-03-03T10:16:34.10 NY |
XNYS |
3615:161291:20260303:0 |
99 |
112.2 |
2026-03-03T10:16:34.10 NY |
XNYS |
3615:161292:20260303:0 |
100 |
112.26 |
2026-03-03T10:16:58.84 NY |
XNYS |
3615:162321:20260303:0 |
100 |
112.26 |
2026-03-03T10:16:58.84 NY |
XNYS |
3615:162324:20260303:0 |
100 |
112.23 |
2026-03-03T10:17:15.03 NY |
XNYS |
3615:162780:20260303:0 |
100 |
112.2 |
2026-03-03T10:17:41.55 NY |
XNYS |
3615:164088:20260303:0 |
100 |
112.2 |
2026-03-03T10:17:41.55 NY |
XNYS |
3615:164091:20260303:0 |
100 |
112.27 |
2026-03-03T10:18:14.79 NY |
XNYS |
3615:165383:20260303:0 |
3 |
112.27 |
2026-03-03T10:18:14.79 NY |
XNYS |
3615:165386:20260303:0 |
1 |
112.27 |
2026-03-03T10:18:14.79 NY |
XNYS |
3615:165387:20260303:0 |
68 |
112.27 |
2026-03-03T10:18:14.79 NY |
XNYS |
3615:165388:20260303:0 |
28 |
112.27 |
2026-03-03T10:18:15.24 NY |
XNYS |
3615:165412:20260303:0 |
100 |
112.27 |
2026-03-03T10:18:25.18 NY |
XNYS |
3615:165781:20260303:0 |
38 |
112.27 |
2026-03-03T10:18:25.18 NY |
XNYS |
3615:165784:20260303:0 |
1 |
112.27 |
2026-03-03T10:18:25.18 NY |
XNYS |
3615:165785:20260303:0 |
61 |
112.27 |
2026-03-03T10:18:28.73 NY |
XNYS |
3615:165929:20260303:0 |
100 |
112.04 |
2026-03-03T10:18:42.30 NY |
XNYS |
3615:166583:20260303:0 |
100 |
111.96 |
2026-03-03T10:19:08.23 NY |
XNYS |
3615:168362:20260303:0 |
100 |
111.91 |
2026-03-03T10:19:38.00 NY |
XNYS |
3615:169751:20260303:0 |
1 |
111.91 |
2026-03-03T10:19:38.00 NY |
XNYS |
3615:169754:20260303:0 |
99 |
111.91 |
2026-03-03T10:19:38.00 NY |
XNYS |
3615:169755:20260303:0 |
100 |
111.74 |
2026-03-03T10:20:01.31 NY |
XNYS |
3615:170496:20260303:0 |
100 |
111.74 |
2026-03-03T10:20:01.31 NY |
XNYS |
3615:170499:20260303:0 |
100 |
111.79 |
2026-03-03T10:20:14.01 NY |
XNYS |
3615:171132:20260303:0 |
100 |
111.93 |
2026-03-03T10:20:45.75 NY |
KNLI |
3615:172357:20260303:0 |
100 |
111.93 |
2026-03-03T10:20:45.79 NY |
KNLI |
3615:172361:20260303:0 |
100 |
111.99 |
2026-03-03T10:21:01.17 NY |
XNYS |
3615:172957:20260303:0 |
150 |
111.99 |
2026-03-03T10:21:01.17 NY |
XNYS |
3615:172960:20260303:0 |
50 |
111.99 |
2026-03-03T10:21:01.17 NY |
XNYS |
3615:172961:20260303:0 |
100 |
112.02 |
2026-03-03T10:21:35.99 NY |
XNYS |
3615:175032:20260303:0 |
100 |
112.02 |
2026-03-03T10:21:35.99 NY |
XNYS |
3615:175035:20260303:0 |
100 |
111.97 |
2026-03-03T10:22:10.47 NY |
XNYS |
3615:176251:20260303:0 |
100 |
111.97 |
2026-03-03T10:22:10.47 NY |
XNYS |
3615:176254:20260303:0 |
100 |
111.79 |
2026-03-03T10:22:47.09 NY |
XNYS |
3615:178288:20260303:0 |
31 |
111.79 |
2026-03-03T10:22:47.09 NY |
XNYS |
3615:178291:20260303:0 |
1 |
111.79 |
2026-03-03T10:22:47.09 NY |
XNYS |
3615:178292:20260303:0 |
68 |
111.79 |
2026-03-03T10:22:47.09 NY |
XNYS |
3615:178293:20260303:0 |
100 |
111.82 |
2026-03-03T10:23:16.08 NY |
XNYS |
3615:179543:20260303:0 |
75 |
111.82 |
2026-03-03T10:23:16.08 NY |
XNYS |
3615:179546:20260303:0 |
25 |
111.82 |
2026-03-03T10:23:16.08 NY |
XNYS |
3615:179547:20260303:0 |
100 |
111.83 |
2026-03-03T10:23:57.04 NY |
XNYS |
3615:182228:20260303:0 |
20 |
111.83 |
2026-03-03T10:23:57.04 NY |
XNYS |
3615:182231:20260303:0 |
80 |
111.83 |
2026-03-03T10:23:57.04 NY |
XNYS |
3615:182232:20260303:0 |
98 |
111.69 |
2026-03-03T10:24:31.99 NY |
XNYS |
3615:183672:20260303:0 |
1 |
111.69 |
2026-03-03T10:24:31.99 NY |
XNYS |
3615:183675:20260303:0 |
1 |
111.69 |
2026-03-03T10:24:31.99 NY |
XNYS |
3615:183676:20260303:0 |
100 |
111.69 |
2026-03-03T10:24:31.99 NY |
XNYS |
3615:183677:20260303:0 |
200 |
111.67 |
2026-03-03T10:25:14.10 NY |
INCR |
3615:185229:20260303:0 |
100 |
111.67 |
2026-03-03T10:26:02.86 NY |
INCR |
3615:187309:20260303:0 |
100 |
111.68 |
2026-03-03T10:26:02.90 NY |
INCR |
3615:187315:20260303:0 |
100 |
111.69 |
2026-03-03T10:26:02.94 NY |
INCR |
3615:187320:20260303:0 |
100 |
111.59 |
2026-03-03T10:26:21.58 NY |
XNYS |
3615:188154:20260303:0 |
100 |
111.59 |
2026-03-03T10:26:21.58 NY |
XNYS |
3615:188157:20260303:0 |
100 |
111.56 |
2026-03-03T10:26:55.75 NY |
XNYS |
3615:189289:20260303:0 |
1 |
111.56 |
2026-03-03T10:26:55.75 NY |
XNYS |
3615:189292:20260303:0 |
99 |
111.56 |
2026-03-03T10:26:55.75 NY |
XNYS |
3615:189293:20260303:0 |
100 |
111.51 |
2026-03-03T10:27:25.77 NY |
XNYS |
3615:190715:20260303:0 |
5 |
111.51 |
2026-03-03T10:27:25.77 NY |
XNYS |
3615:190718:20260303:0 |
100 |
111.51 |
2026-03-03T10:27:25.77 NY |
XNYS |
3615:190719:20260303:0 |
5 |
111.51 |
2026-03-03T10:27:25.77 NY |
XNYS |
3615:190720:20260303:0 |
90 |
111.51 |
2026-03-03T10:27:25.77 NY |
XNYS |
3615:190721:20260303:0 |
100 |
111.76 |
2026-03-03T10:28:04.72 NY |
XNYS |
3615:192572:20260303:0 |
100 |
111.76 |
2026-03-03T10:28:04.72 NY |
XNYS |
3615:192575:20260303:0 |
100 |
111.77 |
2026-03-03T10:28:36.52 NY |
XNYS |
3615:193786:20260303:0 |
100 |
111.88 |
2026-03-03T10:28:43.55 NY |
XNYS |
3615:194015:20260303:0 |
46 |
111.88 |
2026-03-03T10:28:43.55 NY |
XNYS |
3615:194016:20260303:0 |
1 |
111.88 |
2026-03-03T10:28:43.55 NY |
XNYS |
3615:194017:20260303:0 |
53 |
111.88 |
2026-03-03T10:28:43.55 NY |
XNYS |
3615:194018:20260303:0 |
100 |
111.87 |
2026-03-03T10:29:11.72 NY |
XNYS |
3615:195308:20260303:0 |
100 |
111.87 |
2026-03-03T10:29:11.72 NY |
XNYS |
3615:195311:20260303:0 |
100 |
111.91 |
2026-03-03T10:29:47.50 NY |
INCR |
3615:196493:20260303:0 |
100 |
111.92 |
2026-03-03T10:29:47.50 NY |
INCR |
3615:196496:20260303:0 |
100 |
112.02 |
2026-03-03T10:30:14.52 NY |
XNYS |
3615:197796:20260303:0 |
100 |
112.02 |
2026-03-03T10:30:14.52 NY |
XNYS |
3615:197799:20260303:0 |
100 |
112.08 |
2026-03-03T10:30:43.38 NY |
XNYS |
3615:199018:20260303:0 |
1 |
112.08 |
2026-03-03T10:30:43.38 NY |
XNYS |
3615:199021:20260303:0 |
99 |
112.08 |
2026-03-03T10:30:43.38 NY |
XNYS |
3615:199022:20260303:0 |
100 |
112.31 |
2026-03-03T10:31:34.33 NY |
XNYS |
3615:201358:20260303:0 |
1 |
112.31 |
2026-03-03T10:31:34.33 NY |
XNYS |
3615:201361:20260303:0 |
45 |
112.31 |
2026-03-03T10:31:34.33 NY |
XNYS |
3615:201362:20260303:0 |
12 |
112.31 |
2026-03-03T10:31:34.33 NY |
XNYS |
3615:201363:20260303:0 |
42 |
112.31 |
2026-03-03T10:31:34.33 NY |
XNYS |
3615:201364:20260303:0 |
50 |
112.43 |
2026-03-03T10:31:51.16 NY |
XNYS |
3615:202207:20260303:0 |
150 |
112.43 |
2026-03-03T10:31:51.16 NY |
XNYS |
3615:202210:20260303:0 |
100 |
112.37 |
2026-03-03T10:32:16.92 NY |
XNYS |
3615:203293:20260303:0 |
110 |
112.31 |
2026-03-03T10:32:43.40 NY |
XNYS |
3615:205054:20260303:0 |
37 |
112.32 |
2026-03-03T10:32:43.40 NY |
XNYS |
3615:205057:20260303:0 |
53 |
112.32 |
2026-03-03T10:32:43.40 NY |
XNYS |
3615:205058:20260303:0 |
100 |
112.21 |
2026-03-03T10:33:11.84 NY |
XNYS |
3615:206288:20260303:0 |
100 |
112.25 |
2026-03-03T10:33:45.97 NY |
XNYS |
3615:207482:20260303:0 |
100 |
112.25 |
2026-03-03T10:33:45.97 NY |
XNYS |
3615:207485:20260303:0 |
100 |
112.28 |
2026-03-03T10:34:00.70 NY |
XNYS |
3615:208214:20260303:0 |
100 |
112.28 |
2026-03-03T10:34:00.70 NY |
XNYS |
3615:208217:20260303:0 |
100 |
112.33 |
2026-03-03T10:34:47.77 NY |
XNYS |
3615:209870:20260303:0 |
100 |
112.33 |
2026-03-03T10:34:47.77 NY |
XNYS |
3615:209873:20260303:0 |
100 |
112.25 |
2026-03-03T10:35:14.05 NY |
XNYS |
3615:210763:20260303:0 |
100 |
112.36 |
2026-03-03T10:35:44.22 NY |
INCR |
3615:211818:20260303:0 |
100 |
112.37 |
2026-03-03T10:35:44.22 NY |
CDED |
3615:211823:20260303:0 |
200 |
112.32 |
2026-03-03T10:36:03.24 NY |
XNYS |
3615:212371:20260303:0 |
100 |
112.38 |
2026-03-03T10:36:26.57 NY |
XNYS |
3615:213006:20260303:0 |
100 |
112.38 |
2026-03-03T10:36:26.57 NY |
XNYS |
3615:213009:20260303:0 |
100 |
112.43 |
2026-03-03T10:36:50.42 NY |
XNYS |
3615:213748:20260303:0 |
100 |
112.43 |
2026-03-03T10:36:50.42 NY |
XNYS |
3615:213751:20260303:0 |
100 |
112.34 |
2026-03-03T10:37:13.04 NY |
XNYS |
3615:214908:20260303:0 |
1 |
112.34 |
2026-03-03T10:37:13.04 NY |
XNYS |
3615:214911:20260303:0 |
99 |
112.34 |
2026-03-03T10:37:13.04 NY |
XNYS |
3615:214912:20260303:0 |
100 |
112.3 |
2026-03-03T10:37:44.09 NY |
XNYS |
3615:216281:20260303:0 |
100 |
112.3 |
2026-03-03T10:37:44.09 NY |
XNYS |
3615:216284:20260303:0 |
100 |
112.26 |
2026-03-03T10:38:02.13 NY |
XNYS |
3615:216945:20260303:0 |
100 |
112.39 |
2026-03-03T10:38:32.63 NY |
XNYS |
3615:217976:20260303:0 |
100 |
112.4 |
2026-03-03T10:39:00.18 NY |
XNYS |
3615:218803:20260303:0 |
100 |
112.37 |
2026-03-03T10:39:22.37 NY |
XNYS |
3615:219441:20260303:0 |
100 |
112.39 |
2026-03-03T10:39:43.07 NY |
XNYS |
3615:220213:20260303:0 |
90 |
112.32 |
2026-03-03T10:40:01.10 NY |
XNYS |
3615:220820:20260303:0 |
10 |
112.32 |
2026-03-03T10:40:01.10 NY |
XNYS |
3615:220823:20260303:0 |
100 |
112.23 |
2026-03-03T10:40:21.01 NY |
XNYS |
3615:221292:20260303:0 |
1 |
112.5 |
2026-03-03T10:40:52.62 NY |
INCR |
3615:222119:20260303:0 |
75 |
112.5 |
2026-03-03T10:40:52.62 NY |
INCR |
3615:222122:20260303:0 |
24 |
112.5 |
2026-03-03T10:40:52.62 NY |
INCR |
3615:222123:20260303:0 |
100 |
112.44 |
2026-03-03T10:40:58.07 NY |
XNYS |
3615:222214:20260303:0 |
100 |
112.47 |
2026-03-03T10:41:41.95 NY |
XNYS |
3615:223971:20260303:0 |
100 |
112.38 |
2026-03-03T10:41:56.01 NY |
XNYS |
3615:224425:20260303:0 |
100 |
112.4 |
2026-03-03T10:42:21.44 NY |
XNYS |
3615:225326:20260303:0 |
100 |
112.37 |
2026-03-03T10:43:01.59 NY |
XNYS |
3615:227004:20260303:0 |
100 |
112.37 |
2026-03-03T10:43:01.59 NY |
XNYS |
3615:227007:20260303:0 |
100 |
112.44 |
2026-03-03T10:43:29.46 NY |
XNYS |
3615:227978:20260303:0 |
100 |
112.44 |
2026-03-03T10:43:29.46 NY |
XNYS |
3615:227981:20260303:0 |
100 |
112.46 |
2026-03-03T10:43:43.45 NY |
XNYS |
3615:228264:20260303:0 |
100 |
112.46 |
2026-03-03T10:43:43.45 NY |
XNYS |
3615:228267:20260303:0 |
100 |
112.47 |
2026-03-03T10:44:15.53 NY |
XNYS |
3615:229315:20260303:0 |
100 |
112.47 |
2026-03-03T10:44:15.53 NY |
XNYS |
3615:229318:20260303:0 |
100 |
112.47 |
2026-03-03T10:44:40.79 NY |
XNYS |
3615:230093:20260303:0 |
100 |
112.47 |
2026-03-03T10:44:40.79 NY |
XNYS |
3615:230096:20260303:0 |
100 |
112.54 |
2026-03-03T10:45:06.58 NY |
XNYS |
3615:231107:20260303:0 |
45 |
112.54 |
2026-03-03T10:45:06.58 NY |
XNYS |
3615:231110:20260303:0 |
1 |
112.54 |
2026-03-03T10:45:06.58 NY |
XNYS |
3615:231111:20260303:0 |
54 |
112.54 |
2026-03-03T10:45:06.58 NY |
XNYS |
3615:231112:20260303:0 |
100 |
112.58 |
2026-03-03T10:45:14.07 NY |
KNLI |
3615:231386:20260303:0 |
1 |
112.58 |
2026-03-03T10:45:14.15 NY |
EDGX |
3615:231392:20260303:0 |
31 |
112.58 |
2026-03-03T10:45:14.15 NY |
ARCX |
3615:231394:20260303:0 |
68 |
112.58 |
2026-03-03T10:45:14.15 NY |
ARCX |
3615:231396:20260303:0 |
100 |
112.51 |
2026-03-03T10:45:43.43 NY |
XNYS |
3615:232215:20260303:0 |
100 |
112.51 |
2026-03-03T10:45:43.43 NY |
XNYS |
3615:232218:20260303:0 |
110 |
112.69 |
2026-03-03T10:46:22.93 NY |
XNYS |
3615:234020:20260303:0 |
90 |
112.69 |
2026-03-03T10:46:22.93 NY |
XNYS |
3615:234023:20260303:0 |
3 |
112.59 |
2026-03-03T10:47:00.20 NY |
INCR |
3615:235148:20260303:0 |
97 |
112.59 |
2026-03-03T10:47:00.21 NY |
KNLI |
3615:235153:20260303:0 |
100 |
112.59 |
2026-03-03T10:47:00.25 NY |
KNLI |
3615:235156:20260303:0 |
100 |
112.76 |
2026-03-03T10:47:34.18 NY |
XNYS |
3615:236686:20260303:0 |
100 |
112.76 |
2026-03-03T10:47:39.66 NY |
XNYS |
3615:236868:20260303:0 |
31 |
112.7 |
2026-03-03T10:48:09.32 NY |
XNYS |
3615:237800:20260303:0 |
69 |
112.7 |
2026-03-03T10:48:09.32 NY |
XNYS |
3615:237803:20260303:0 |
31 |
112.7 |
2026-03-03T10:48:09.32 NY |
XNYS |
3615:237804:20260303:0 |
69 |
112.7 |
2026-03-03T10:48:09.32 NY |
XNYS |
3615:237805:20260303:0 |
100 |
112.6 |
2026-03-03T10:48:42.53 NY |
XNYS |
3615:239183:20260303:0 |
1 |
112.6 |
2026-03-03T10:48:42.53 NY |
XNYS |
3615:239186:20260303:0 |
99 |
112.6 |
2026-03-03T10:48:42.53 NY |
XNYS |
3615:239187:20260303:0 |
100 |
112.62 |
2026-03-03T10:49:35.46 NY |
XNYS |
3615:241185:20260303:0 |
100 |
112.62 |
2026-03-03T10:49:35.46 NY |
XNYS |
3615:241188:20260303:0 |
100 |
112.7 |
2026-03-03T10:50:00.51 NY |
XNYS |
3615:242107:20260303:0 |
100 |
112.7 |
2026-03-03T10:50:00.51 NY |
XNYS |
3615:242110:20260303:0 |
100 |
112.52 |
2026-03-03T10:50:19.74 NY |
XNYS |
3615:242669:20260303:0 |
1 |
112.52 |
2026-03-03T10:50:19.74 NY |
XNYS |
3615:242672:20260303:0 |
99 |
112.52 |
2026-03-03T10:50:19.74 NY |
XNYS |
3615:242673:20260303:0 |
100 |
112.57 |
2026-03-03T10:50:46.76 NY |
XNYS |
3615:243692:20260303:0 |
100 |
112.57 |
2026-03-03T10:50:46.76 NY |
XNYS |
3615:243695:20260303:0 |
100 |
112.55 |
2026-03-03T10:51:28.64 NY |
XNYS |
3615:245139:20260303:0 |
100 |
112.55 |
2026-03-03T10:51:28.64 NY |
XNYS |
3615:245142:20260303:0 |
100 |
112.65 |
2026-03-03T10:52:13.71 NY |
XNYS |
3615:246409:20260303:0 |
85 |
112.65 |
2026-03-03T10:52:13.71 NY |
XNYS |
3615:246412:20260303:0 |
15 |
112.65 |
2026-03-03T10:52:13.71 NY |
XNYS |
3615:246413:20260303:0 |
100 |
112.7 |
2026-03-03T10:52:25.56 NY |
XNYS |
3615:247085:20260303:0 |
100 |
112.7 |
2026-03-03T10:52:25.56 NY |
XNYS |
3615:247088:20260303:0 |
100 |
112.65 |
2026-03-03T10:53:04.74 NY |
XNYS |
3615:248597:20260303:0 |
100 |
112.65 |
2026-03-03T10:53:04.74 NY |
XNYS |
3615:248600:20260303:0 |
100 |
112.62 |
2026-03-03T10:53:37.33 NY |
XNYS |
3615:249844:20260303:0 |
1 |
112.62 |
2026-03-03T10:53:37.33 NY |
XNYS |
3615:249847:20260303:0 |
99 |
112.62 |
2026-03-03T10:53:37.33 NY |
XNYS |
3615:249848:20260303:0 |
100 |
112.56 |
2026-03-03T10:54:12.27 NY |
XNYS |
3615:251143:20260303:0 |
1 |
112.56 |
2026-03-03T10:54:12.27 NY |
XNYS |
3615:251146:20260303:0 |
99 |
112.56 |
2026-03-03T10:54:12.27 NY |
XNYS |
3615:251147:20260303:0 |
100 |
112.4 |
2026-03-03T10:54:53.71 NY |
XNYS |
3615:252563:20260303:0 |
1 |
112.4 |
2026-03-03T10:54:53.71 NY |
XNYS |
3615:252566:20260303:0 |
99 |
112.4 |
2026-03-03T10:54:53.71 NY |
XNYS |
3615:252567:20260303:0 |
100 |
112.33 |
2026-03-03T10:55:09.21 NY |
XNYS |
3615:253241:20260303:0 |
100 |
112.29 |
2026-03-03T10:55:39.37 NY |
XNYS |
3615:254754:20260303:0 |
7 |
112.29 |
2026-03-03T10:55:39.37 NY |
XNYS |
3615:254757:20260303:0 |
1 |
112.29 |
2026-03-03T10:55:39.38 NY |
XNYS |
3615:254758:20260303:0 |
92 |
112.29 |
2026-03-03T10:55:39.38 NY |
XNYS |
3615:254759:20260303:0 |
100 |
112.3 |
2026-03-03T10:56:18.56 NY |
XNYS |
3615:256062:20260303:0 |
100 |
112.3 |
2026-03-03T10:56:18.56 NY |
XNYS |
3615:256065:20260303:0 |
100 |
112.28 |
2026-03-03T10:56:36.84 NY |
XNYS |
3615:256566:20260303:0 |
50 |
112.2 |
2026-03-03T10:57:01.16 NY |
XNYS |
3615:257260:20260303:0 |
50 |
112.2 |
2026-03-03T10:57:01.16 NY |
XNYS |
3615:257263:20260303:0 |
100 |
112.05 |
2026-03-03T10:57:14.80 NY |
XNYS |
3615:257641:20260303:0 |
100 |
112.04 |
2026-03-03T10:57:52.55 NY |
XNYS |
3615:259126:20260303:0 |
100 |
112.04 |
2026-03-03T10:57:52.55 NY |
XNYS |
3615:259129:20260303:0 |
100 |
112 |
2026-03-03T10:58:09.72 NY |
XNYS |
3615:260073:20260303:0 |
1 |
112 |
2026-03-03T10:58:09.72 NY |
XNYS |
3615:260076:20260303:0 |
99 |
112 |
2026-03-03T10:58:09.72 NY |
XNYS |
3615:260077:20260303:0 |
100 |
112.17 |
2026-03-03T10:58:33.87 NY |
XNYS |
3615:261289:20260303:0 |
100 |
112.17 |
2026-03-03T10:58:33.87 NY |
XNYS |
3615:261292:20260303:0 |
100 |
112.12 |
2026-03-03T10:59:02.05 NY |
XNYS |
3615:262483:20260303:0 |
100 |
112.215 |
2026-03-03T10:59:25.27 NY |
XNYS |
3615:263405:20260303:0 |
100 |
112.25 |
2026-03-03T10:59:48.30 NY |
XNYS |
3615:264115:20260303:0 |
13 |
112.21 |
2026-03-03T11:00:09.14 NY |
XNYS |
3615:265146:20260303:0 |
87 |
112.21 |
2026-03-03T11:00:09.14 NY |
XNYS |
3615:265149:20260303:0 |
100 |
112.21 |
2026-03-03T11:00:48.35 NY |
XNYS |
3615:266521:20260303:0 |
100 |
112.21 |
2026-03-03T11:00:48.36 NY |
XNYS |
3615:266524:20260303:0 |
100 |
112.27 |
2026-03-03T11:01:31.02 NY |
XNYS |
3615:268079:20260303:0 |
100 |
112.24 |
2026-03-03T11:01:58.10 NY |
XNYS |
3615:268783:20260303:0 |
100 |
112.24 |
2026-03-03T11:01:58.10 NY |
XNYS |
3615:268786:20260303:0 |
100 |
112.13 |
2026-03-03T11:02:41.35 NY |
XNYS |
3615:270169:20260303:0 |
100 |
112.13 |
2026-03-03T11:02:41.35 NY |
XNYS |
3615:270172:20260303:0 |
50 |
112.12 |
2026-03-03T11:03:17.26 NY |
XNYS |
3615:272389:20260303:0 |
100 |
112.12 |
2026-03-03T11:03:17.26 NY |
XNYS |
3615:272392:20260303:0 |
1 |
112.12 |
2026-03-03T11:03:17.26 NY |
XNYS |
3615:272393:20260303:0 |
49 |
112.12 |
2026-03-03T11:03:17.26 NY |
XNYS |
3615:272394:20260303:0 |
100 |
112.1 |
2026-03-03T11:03:39.75 NY |
XNYS |
3615:273496:20260303:0 |
100 |
112.1 |
2026-03-03T11:03:39.75 NY |
XNYS |
3615:273499:20260303:0 |
50 |
112.31 |
2026-03-03T11:04:33.86 NY |
XNYS |
3615:276293:20260303:0 |
150 |
112.31 |
2026-03-03T11:04:33.86 NY |
XNYS |
3615:276296:20260303:0 |
153 |
112.19 |
2026-03-03T11:04:53.92 NY |
XNYS |
3615:277036:20260303:0 |
47 |
112.19 |
2026-03-03T11:04:53.92 NY |
XNYS |
3615:277039:20260303:0 |
100 |
112.375 |
2026-03-03T11:05:21.01 NY |
XNYS |
3615:278201:20260303:0 |
1 |
112.39 |
2026-03-03T11:05:48.98 NY |
XNYS |
3615:279092:20260303:0 |
1 |
112.45 |
2026-03-03T11:05:55.88 NY |
ARCX |
3615:279275:20260303:0 |
88 |
112.5 |
2026-03-03T11:06:02.87 NY |
BATS |
3615:279493:20260303:0 |
6 |
112.5 |
2026-03-03T11:06:02.88 NY |
XNYS |
3615:279498:20260303:0 |
4 |
112.5 |
2026-03-03T11:06:02.88 NY |
XNYS |
3615:279500:20260303:0 |
100 |
112.5 |
2026-03-03T11:06:02.88 NY |
IEXG |
3615:279501:20260303:0 |
100 |
112.58 |
2026-03-03T11:06:27.26 NY |
XNYS |
3615:280594:20260303:0 |
100 |
112.55 |
2026-03-03T11:07:01.08 NY |
XNYS |
3615:282223:20260303:0 |
100 |
112.55 |
2026-03-03T11:07:01.08 NY |
XNYS |
3615:282226:20260303:0 |
100 |
112.56 |
2026-03-03T11:07:38.65 NY |
XNYS |
3615:284000:20260303:0 |
100 |
112.56 |
2026-03-03T11:07:38.65 NY |
XNYS |
3615:284003:20260303:0 |
200 |
112.77 |
2026-03-03T11:08:14.82 NY |
XNYS |
3615:285706:20260303:0 |
100 |
112.77 |
2026-03-03T11:08:50.79 NY |
XNYS |
3615:287316:20260303:0 |
1 |
112.77 |
2026-03-03T11:08:50.79 NY |
XNYS |
3615:287319:20260303:0 |
99 |
112.77 |
2026-03-03T11:08:50.79 NY |
XNYS |
3615:287320:20260303:0 |
200 |
112.775 |
2026-03-03T11:09:26.86 NY |
XNYS |
3615:289206:20260303:0 |
14 |
112.89 |
2026-03-03T11:10:18.52 NY |
MEMX |
3615:291090:20260303:0 |
100 |
112.89 |
2026-03-03T11:10:18.52 NY |
XNYS |
3615:291094:20260303:0 |
100 |
112.91 |
2026-03-03T11:10:40.48 NY |
XNYS |
3615:291914:20260303:0 |
100 |
113.07 |
2026-03-03T11:11:01.23 NY |
XNYS |
3615:292443:20260303:0 |
100 |
113 |
2026-03-03T11:11:33.17 NY |
XNYS |
3615:293342:20260303:0 |
68 |
113.01 |
2026-03-03T11:11:50.71 NY |
XNYS |
3615:293901:20260303:0 |
1 |
113.01 |
2026-03-03T11:11:50.71 NY |
XNYS |
3615:293904:20260303:0 |
31 |
113.01 |
2026-03-03T11:11:50.71 NY |
XNYS |
3615:293905:20260303:0 |
100 |
112.98 |
2026-03-03T11:12:15.35 NY |
XNYS |
3615:294978:20260303:0 |
100 |
112.96 |
2026-03-03T11:12:32.45 NY |
XNYS |
3615:296126:20260303:0 |
100 |
112.96 |
2026-03-03T11:12:32.45 NY |
XNYS |
3615:296129:20260303:0 |
5 |
112.93 |
2026-03-03T11:13:01.19 NY |
XNYS |
3615:297561:20260303:0 |
95 |
112.93 |
2026-03-03T11:13:01.19 NY |
XNYS |
3615:297564:20260303:0 |
100 |
113.02 |
2026-03-03T11:13:32.77 NY |
XNYS |
3615:299299:20260303:0 |
99 |
113.01 |
2026-03-03T11:13:50.04 NY |
XNYS |
3615:300497:20260303:0 |
1 |
113.01 |
2026-03-03T11:13:50.04 NY |
XNYS |
3615:300500:20260303:0 |
15 |
112.95 |
2026-03-03T11:14:07.64 NY |
XNYS |
3615:301656:20260303:0 |
85 |
112.95 |
2026-03-03T11:14:07.64 NY |
XNYS |
3615:301659:20260303:0 |
70 |
113.15 |
2026-03-03T11:14:43.93 NY |
XNYS |
3615:303613:20260303:0 |
30 |
113.15 |
2026-03-03T11:14:43.93 NY |
XNYS |
3615:303616:20260303:0 |
100 |
113.11 |
2026-03-03T11:15:01.48 NY |
XNYS |
3615:304356:20260303:0 |
100 |
113.04 |
2026-03-03T11:15:14.01 NY |
XNYS |
3615:305003:20260303:0 |
100 |
113.07 |
2026-03-03T11:15:27.79 NY |
XNYS |
3615:305742:20260303:0 |
100 |
113.07 |
2026-03-03T11:15:27.79 NY |
XNYS |
3615:305745:20260303:0 |
100 |
113.09 |
2026-03-03T11:16:05.74 NY |
XNYS |
3615:307383:20260303:0 |
100 |
112.99 |
2026-03-03T11:16:36.75 NY |
XNYS |
3615:308527:20260303:0 |
1 |
112.99 |
2026-03-03T11:16:36.75 NY |
XNYS |
3615:308530:20260303:0 |
99 |
112.99 |
2026-03-03T11:16:36.75 NY |
XNYS |
3615:308531:20260303:0 |
100 |
113.05 |
2026-03-03T11:17:12.62 NY |
XNYS |
3615:309693:20260303:0 |
54 |
113.11 |
2026-03-03T11:17:47.81 NY |
XNYS |
3615:311643:20260303:0 |
1 |
113.11 |
2026-03-03T11:17:47.81 NY |
XNYS |
3615:311646:20260303:0 |
1 |
113.11 |
2026-03-03T11:17:47.81 NY |
XNYS |
3615:311647:20260303:0 |
44 |
113.11 |
2026-03-03T11:17:47.81 NY |
XNYS |
3615:311648:20260303:0 |
82 |
113.11 |
2026-03-03T11:17:47.81 NY |
XNYS |
3615:311649:20260303:0 |
18 |
113.11 |
2026-03-03T11:17:47.81 NY |
XNYS |
3615:311650:20260303:0 |
100 |
113.14 |
2026-03-03T11:18:23.08 NY |
KNLI |
3615:313583:20260303:0 |
100 |
112.99 |
2026-03-03T11:18:56.85 NY |
XNYS |
3615:315575:20260303:0 |
100 |
112.99 |
2026-03-03T11:18:56.85 NY |
XNYS |
3615:315578:20260303:0 |
62 |
112.77 |
2026-03-03T11:19:30.11 NY |
XNYS |
3615:317385:20260303:0 |
1 |
112.77 |
2026-03-03T11:19:30.11 NY |
XNYS |
3615:317388:20260303:0 |
37 |
112.77 |
2026-03-03T11:19:30.14 NY |
XNYS |
3615:317389:20260303:0 |
100 |
112.74 |
2026-03-03T11:20:03.33 NY |
LEVL |
3615:318683:20260303:0 |
100 |
112.84 |
2026-03-03T11:20:58.64 NY |
XNYS |
3615:320918:20260303:0 |
100 |
112.84 |
2026-03-03T11:21:03.41 NY |
XNYS |
3615:321116:20260303:0 |
100 |
112.7 |
2026-03-03T11:21:31.29 NY |
XNYS |
3615:322417:20260303:0 |
12 |
112.78 |
2026-03-03T11:21:56.47 NY |
XNYS |
3615:323519:20260303:0 |
88 |
112.78 |
2026-03-03T11:21:56.47 NY |
XNYS |
3615:323522:20260303:0 |
100 |
112.87 |
2026-03-03T11:22:15.40 NY |
XNYS |
3615:324305:20260303:0 |
1 |
113.09 |
2026-03-03T11:22:45.39 NY |
BATS |
3615:326304:20260303:0 |
99 |
113.09 |
2026-03-03T11:22:45.40 NY |
XNAS |
3615:326307:20260303:0 |
100 |
113.02 |
2026-03-03T11:22:56.47 NY |
XNYS |
3615:327100:20260303:0 |
86 |
113.03 |
2026-03-03T11:23:32.60 NY |
XNYS |
3615:328326:20260303:0 |
1 |
113.03 |
2026-03-03T11:23:32.60 NY |
XNYS |
3615:328329:20260303:0 |
13 |
113.04 |
2026-03-03T11:23:33.64 NY |
XNYS |
3615:328343:20260303:0 |
100 |
113.19 |
2026-03-03T11:23:57.54 NY |
INCR |
3615:329725:20260303:0 |
100 |
113.19 |
2026-03-03T11:24:14.54 NY |
XNYS |
3615:330485:20260303:0 |
100 |
113.08 |
2026-03-03T11:24:29.87 NY |
XNYS |
3615:331298:20260303:0 |
100 |
113.21 |
2026-03-03T11:25:10.09 NY |
XNYS |
3615:333432:20260303:0 |
66 |
113.21 |
2026-03-03T11:25:14.90 NY |
XNYS |
3615:333711:20260303:0 |
34 |
113.21 |
2026-03-03T11:25:14.90 NY |
XNYS |
3615:333714:20260303:0 |
100 |
113.29 |
2026-03-03T11:25:44.69 NY |
XNYS |
3615:334803:20260303:0 |
100 |
113.31 |
2026-03-03T11:26:16.69 NY |
XNYS |
3615:335848:20260303:0 |
100 |
113.22 |
2026-03-03T11:26:41.42 NY |
XNYS |
3615:336827:20260303:0 |
97 |
113.22 |
2026-03-03T11:26:41.42 NY |
XNYS |
3615:336830:20260303:0 |
3 |
113.22 |
2026-03-03T11:26:41.42 NY |
XNYS |
3615:336831:20260303:0 |
100 |
113.21 |
2026-03-03T11:27:03.02 NY |
XNYS |
3615:337735:20260303:0 |
100 |
113.21 |
2026-03-03T11:27:03.02 NY |
XNYS |
3615:337738:20260303:0 |
100 |
113.21 |
2026-03-03T11:27:38.86 NY |
XNYS |
3615:339309:20260303:0 |
1 |
113.27 |
2026-03-03T11:28:08.79 NY |
INCR |
3615:341090:20260303:0 |
99 |
113.27 |
2026-03-03T11:28:08.79 NY |
INCR |
3615:341093:20260303:0 |
98 |
113.27 |
2026-03-03T11:28:40.78 NY |
XNYS |
3615:342305:20260303:0 |
1 |
113.27 |
2026-03-03T11:28:40.78 NY |
XNYS |
3615:342308:20260303:0 |
1 |
113.3 |
2026-03-03T11:28:47.80 NY |
INCR |
3615:342607:20260303:0 |
100 |
113.24 |
2026-03-03T11:29:03.81 NY |
XNYS |
3615:343271:20260303:0 |
100 |
113.25 |
2026-03-03T11:29:44.61 NY |
XNYS |
3615:345441:20260303:0 |
100 |
113.25 |
2026-03-03T11:30:14.06 NY |
XNYS |
3615:346603:20260303:0 |
100 |
113.21 |
2026-03-03T11:30:47.99 NY |
XNYS |
3615:348338:20260303:0 |
100 |
113.17 |
2026-03-03T11:31:28.45 NY |
XNYS |
3615:349666:20260303:0 |
200 |
113.17 |
2026-03-03T11:31:54.53 NY |
XNYS |
3615:350691:20260303:0 |
72 |
113.12 |
2026-03-03T11:32:30.32 NY |
XNYS |
3615:352154:20260303:0 |
28 |
113.12 |
2026-03-03T11:32:30.32 NY |
XNYS |
3615:352157:20260303:0 |
72 |
113.12 |
2026-03-03T11:32:30.32 NY |
XNYS |
3615:352158:20260303:0 |
28 |
113.12 |
2026-03-03T11:32:30.32 NY |
XNYS |
3615:352159:20260303:0 |
100 |
113.24 |
2026-03-03T11:33:03.27 NY |
XNYS |
3615:353650:20260303:0 |
100 |
113.18 |
2026-03-03T11:33:36.54 NY |
XNYS |
3615:355053:20260303:0 |
100 |
113.26 |
2026-03-03T11:34:12.08 NY |
XNYS |
3615:356572:20260303:0 |
1 |
113.26 |
2026-03-03T11:34:12.08 NY |
XNYS |
3615:356575:20260303:0 |
99 |
113.26 |
2026-03-03T11:34:12.08 NY |
XNYS |
3615:356576:20260303:0 |
100 |
113.33 |
2026-03-03T11:34:47.19 NY |
XNYS |
3615:357726:20260303:0 |
100 |
113.43 |
2026-03-03T11:35:39.65 NY |
XNYS |
3615:359563:20260303:0 |
100 |
113.49 |
2026-03-03T11:36:27.59 NY |
XNYS |
3615:361174:20260303:0 |
100 |
113.46 |
2026-03-03T11:36:28.87 NY |
XNYS |
3615:361192:20260303:0 |
56 |
113.57 |
2026-03-03T11:37:09.62 NY |
XNYS |
3615:362286:20260303:0 |
1 |
113.57 |
2026-03-03T11:37:09.62 NY |
XNYS |
3615:362289:20260303:0 |
43 |
113.57 |
2026-03-03T11:37:09.62 NY |
XNYS |
3615:362290:20260303:0 |
80 |
113.55 |
2026-03-03T11:37:23.31 NY |
XNYS |
3615:362879:20260303:0 |
1 |
113.55 |
2026-03-03T11:37:23.31 NY |
XNYS |
3615:362882:20260303:0 |
19 |
113.55 |
2026-03-03T11:37:23.31 NY |
XNYS |
3615:362883:20260303:0 |
100 |
113.62 |
2026-03-03T11:38:02.05 NY |
XNYS |
3615:364857:20260303:0 |
50 |
113.61 |
2026-03-03T11:38:30.26 NY |
XNYS |
3615:366097:20260303:0 |
50 |
113.61 |
2026-03-03T11:38:30.26 NY |
XNYS |
3615:366100:20260303:0 |
100 |
113.67 |
2026-03-03T11:38:57.04 NY |
XNYS |
3615:367199:20260303:0 |
43 |
113.62 |
2026-03-03T11:39:11.34 NY |
XNYS |
3615:367940:20260303:0 |
1 |
113.62 |
2026-03-03T11:39:11.34 NY |
XNYS |
3615:367943:20260303:0 |
56 |
113.62 |
2026-03-03T11:39:11.34 NY |
XNYS |
3615:367944:20260303:0 |
100 |
113.59 |
2026-03-03T11:39:37.90 NY |
XNYS |
3615:368857:20260303:0 |
100 |
113.65 |
2026-03-03T11:40:14.77 NY |
XNYS |
3615:370210:20260303:0 |
100 |
113.69 |
2026-03-03T11:40:25.60 NY |
EDGX |
3615:370734:20260303:0 |
100 |
113.69 |
2026-03-03T11:40:38.80 NY |
XNYS |
3615:371415:20260303:0 |
80 |
113.68 |
2026-03-03T11:41:10.21 NY |
XNYS |
3615:372763:20260303:0 |
1 |
113.68 |
2026-03-03T11:41:10.21 NY |
XNYS |
3615:372766:20260303:0 |
19 |
113.68 |
2026-03-03T11:41:10.21 NY |
XNYS |
3615:372767:20260303:0 |
100 |
113.73 |
2026-03-03T11:41:34.18 NY |
XNYS |
3615:374226:20260303:0 |
100 |
113.77 |
2026-03-03T11:41:56.88 NY |
XNYS |
3615:375103:20260303:0 |
100 |
113.63 |
2026-03-03T11:42:37.25 NY |
XNYS |
3615:377308:20260303:0 |
100 |
113.63 |
2026-03-03T11:42:51.45 NY |
XNYS |
3615:377909:20260303:0 |
100 |
113.6 |
2026-03-03T11:43:15.35 NY |
XNYS |
3615:379013:20260303:0 |
100 |
113.83 |
2026-03-03T11:43:49.83 NY |
XNYS |
3615:381745:20260303:0 |
100 |
113.79 |
2026-03-03T11:44:09.48 NY |
XNYS |
3615:382623:20260303:0 |
100 |
113.79 |
2026-03-03T11:44:33.72 NY |
XNYS |
3615:383520:20260303:0 |
100 |
113.81 |
2026-03-03T11:45:24.64 NY |
XNYS |
3615:385408:20260303:0 |
100 |
113.81 |
2026-03-03T11:45:24.64 NY |
XNYS |
3615:385411:20260303:0 |
100 |
113.95 |
2026-03-03T11:45:49.26 NY |
INCR |
3615:386953:20260303:0 |
100 |
113.91 |
2026-03-03T11:46:22.87 NY |
XNYS |
3615:388128:20260303:0 |
100 |
113.91 |
2026-03-03T11:46:22.87 NY |
XNYS |
3615:388131:20260303:0 |
100 |
114.14 |
2026-03-03T11:46:57.67 NY |
XNYS |
3615:389714:20260303:0 |
50 |
114.15 |
2026-03-03T11:47:40.49 NY |
XNYS |
3615:392025:20260303:0 |
100 |
114.16 |
2026-03-03T11:47:40.49 NY |
XNYS |
3615:392028:20260303:0 |
50 |
114.16 |
2026-03-03T11:47:40.49 NY |
XNYS |
3615:392029:20260303:0 |
100 |
114.07 |
2026-03-03T11:48:07.91 NY |
XNYS |
3615:393366:20260303:0 |
100 |
114.16 |
2026-03-03T11:48:43.66 NY |
XNYS |
3615:394965:20260303:0 |
100 |
114.12 |
2026-03-03T11:49:12.76 NY |
XNYS |
3615:396919:20260303:0 |
100 |
113.94 |
2026-03-03T11:49:41.14 NY |
XNYS |
3615:398132:20260303:0 |
1 |
114.25 |
2026-03-03T11:51:18.49 NY |
INCR |
3615:401304:20260303:0 |
99 |
114.25 |
2026-03-03T11:51:18.49 NY |
INCR |
3615:401307:20260303:0 |
100 |
114.21 |
2026-03-03T11:51:30.45 NY |
XNYS |
3615:401591:20260303:0 |
89 |
114.18 |
2026-03-03T11:52:33.11 NY |
XNYS |
3615:403948:20260303:0 |
11 |
114.18 |
2026-03-03T11:52:33.11 NY |
XNYS |
3615:403951:20260303:0 |
75 |
114.13 |
2026-03-03T11:52:45.21 NY |
XNYS |
3615:404420:20260303:0 |
1 |
114.13 |
2026-03-03T11:52:45.21 NY |
XNYS |
3615:404423:20260303:0 |
24 |
114.16 |
2026-03-03T11:52:52.21 NY |
INCR |
3615:404792:20260303:0 |
100 |
114.24 |
2026-03-03T11:53:16.86 NY |
XNYS |
3615:405935:20260303:0 |
100 |
114.29 |
2026-03-03T11:54:02.67 NY |
XNYS |
3615:407873:20260303:0 |
1 |
114.25 |
2026-03-03T11:54:28.38 NY |
XNYS |
3615:409042:20260303:0 |
27 |
114.25 |
2026-03-03T11:54:28.38 NY |
XNYS |
3615:409045:20260303:0 |
72 |
114.25 |
2026-03-03T11:54:28.38 NY |
XNYS |
3615:409046:20260303:0 |
100 |
114.27 |
2026-03-03T11:54:55.35 NY |
XNYS |
3615:410034:20260303:0 |
100 |
114.29 |
2026-03-03T11:55:14.05 NY |
XNYS |
3615:410863:20260303:0 |
100 |
114.38 |
2026-03-03T11:55:52.43 NY |
XNYS |
3615:412180:20260303:0 |
1 |
114.37 |
2026-03-03T11:56:30.57 NY |
XNYS |
3615:413499:20260303:0 |
99 |
114.37 |
2026-03-03T11:56:30.57 NY |
XNYS |
3615:413502:20260303:0 |
32 |
114.39 |
2026-03-03T11:56:58.81 NY |
XNYS |
3615:414507:20260303:0 |
43 |
114.39 |
2026-03-03T11:56:58.82 NY |
XNYS |
3615:414510:20260303:0 |
25 |
114.39 |
2026-03-03T11:56:58.82 NY |
XNYS |
3615:414511:20260303:0 |
80 |
114.27 |
2026-03-03T11:57:27.67 NY |
XNYS |
3615:415522:20260303:0 |
20 |
114.36 |
2026-03-03T11:57:41.41 NY |
XNYS |
3615:416224:20260303:0 |
67 |
114.36 |
2026-03-03T11:58:08.55 NY |
XNYS |
3615:417573:20260303:0 |
1 |
114.36 |
2026-03-03T11:58:08.55 NY |
XNYS |
3615:417576:20260303:0 |
17 |
114.36 |
2026-03-03T11:58:08.96 NY |
XNYS |
3615:417628:20260303:0 |
15 |
114.36 |
2026-03-03T11:58:09.09 NY |
XNYS |
3615:417630:20260303:0 |
17 |
114.31 |
2026-03-03T11:58:37.62 NY |
XNYS |
3615:418627:20260303:0 |
83 |
114.31 |
2026-03-03T11:58:37.62 NY |
XNYS |
3615:418630:20260303:0 |
100 |
114.32 |
2026-03-03T11:59:20.71 NY |
XNYS |
3615:420683:20260303:0 |
100 |
114.29 |
2026-03-03T12:00:46.66 NY |
XNYS |
3615:423615:20260303:0 |
25 |
114.29 |
2026-03-03T12:01:17.55 NY |
XNYS |
3615:424570:20260303:0 |
75 |
114.29 |
2026-03-03T12:01:17.55 NY |
XNYS |
3615:424573:20260303:0 |
51 |
114.2 |
2026-03-03T12:01:56.89 NY |
XNYS |
3615:425760:20260303:0 |
49 |
114.2 |
2026-03-03T12:01:56.89 NY |
XNYS |
3615:425763:20260303:0 |
100 |
114.26 |
2026-03-03T12:02:28.57 NY |
XNYS |
3615:426773:20260303:0 |
100 |
114.3 |
2026-03-03T12:02:59.70 NY |
XNYS |
3615:428192:20260303:0 |
100 |
114.24 |
2026-03-03T12:03:26.29 NY |
XNYS |
3615:429540:20260303:0 |
100 |
114.08 |
2026-03-03T12:04:29.86 NY |
XNYS |
3615:432219:20260303:0 |
100 |
114.13 |
2026-03-03T12:05:01.30 NY |
XNYS |
3615:433195:20260303:0 |
100 |
114.12 |
2026-03-03T12:07:02.48 NY |
XNYS |
3615:436522:20260303:0 |
100 |
114.09 |
2026-03-03T12:07:02.86 NY |
XNYS |
3615:436533:20260303:0 |
100 |
114.12 |
2026-03-03T12:07:35.83 NY |
XNYS |
3615:437876:20260303:0 |
100 |
114.11 |
2026-03-03T12:08:02.75 NY |
XNYS |
3615:439100:20260303:0 |
100 |
114.06 |
2026-03-03T12:09:13.51 NY |
XNYS |
3615:442416:20260303:0 |
100 |
114.01 |
2026-03-03T12:09:38.52 NY |
XNYS |
3615:443308:20260303:0 |
1 |
114.02 |
2026-03-03T12:10:18.81 NY |
INCR |
3615:444540:20260303:0 |
99 |
114.02 |
2026-03-03T12:10:18.81 NY |
CDED |
3615:444544:20260303:0 |
100 |
113.99 |
2026-03-03T12:10:50.00 NY |
XNYS |
3615:445585:20260303:0 |
100 |
113.98 |
2026-03-03T12:11:22.97 NY |
XNYS |
3615:446793:20260303:0 |
69 |
113.89 |
2026-03-03T12:12:06.42 NY |
XNYS |
3615:447959:20260303:0 |
31 |
113.89 |
2026-03-03T12:12:06.42 NY |
XNYS |
3615:447962:20260303:0 |
100 |
113.94 |
2026-03-03T12:12:32.65 NY |
INCR |
3615:449122:20260303:0 |
100 |
114.05 |
2026-03-03T12:13:13.56 NY |
XNYS |
3615:450960:20260303:0 |
100 |
114.04 |
2026-03-03T12:13:42.92 NY |
XNYS |
3615:451873:20260303:0 |
100 |
113.99 |
2026-03-03T12:14:17.83 NY |
XNYS |
3615:453503:20260303:0 |
100 |
114.04 |
2026-03-03T12:14:53.72 NY |
XNYS |
3615:454750:20260303:0 |
100 |
114 |
2026-03-03T12:15:43.41 NY |
XNYS |
3615:456563:20260303:0 |
77 |
113.99 |
2026-03-03T12:16:08.07 NY |
XNYS |
3615:457274:20260303:0 |
23 |
113.99 |
2026-03-03T12:16:08.07 NY |
XNYS |
3615:457277:20260303:0 |
100 |
113.88 |
2026-03-03T12:17:22.19 NY |
XNYS |
3615:460180:20260303:0 |
100 |
113.89 |
2026-03-03T12:17:43.50 NY |
INCR |
3615:461352:20260303:0 |
100 |
113.9 |
2026-03-03T12:18:20.36 NY |
INCR |
3615:462823:20260303:0 |
100 |
114.05 |
2026-03-03T12:18:51.84 NY |
XNYS |
3615:464204:20260303:0 |
100 |
114.02 |
2026-03-03T12:19:45.26 NY |
XNYS |
3615:466161:20260303:0 |
100 |
113.97 |
2026-03-03T12:21:26.68 NY |
LEVL |
3615:469828:20260303:0 |
80 |
114 |
2026-03-03T12:21:55.94 NY |
XNYS |
3615:470661:20260303:0 |
1 |
114 |
2026-03-03T12:21:55.94 NY |
XNYS |
3615:470664:20260303:0 |
19 |
114 |
2026-03-03T12:21:55.94 NY |
XNYS |
3615:470665:20260303:0 |
100 |
114.13 |
2026-03-03T12:22:24.03 NY |
XNYS |
3615:471549:20260303:0 |
100 |
114.14 |
2026-03-03T12:22:52.86 NY |
XNYS |
3615:472857:20260303:0 |
100 |
114.17 |
2026-03-03T12:24:58.31 NY |
CDED |
3615:477539:20260303:0 |
100 |
114.17 |
2026-03-03T12:24:59.32 NY |
CDED |
3615:477572:20260303:0 |
100 |
114.17 |
2026-03-03T12:25:12.38 NY |
XNYS |
3615:478080:20260303:0 |
100 |
114.04 |
2026-03-03T12:27:43.61 NY |
XNYS |
3615:483820:20260303:0 |
57 |
114.01 |
2026-03-03T12:27:55.77 NY |
XNYS |
3615:484318:20260303:0 |
1 |
114.01 |
2026-03-03T12:27:55.77 NY |
XNYS |
3615:484321:20260303:0 |
42 |
114.01 |
2026-03-03T12:27:55.77 NY |
XNYS |
3615:484322:20260303:0 |
78 |
114.06 |
2026-03-03T12:28:32.87 NY |
XNYS |
3615:485617:20260303:0 |
22 |
114.06 |
2026-03-03T12:28:32.87 NY |
XNYS |
3615:485620:20260303:0 |
100 |
114.07 |
2026-03-03T12:28:53.70 NY |
XNYS |
3615:486478:20260303:0 |
15 |
114.13 |
2026-03-03T12:29:37.56 NY |
XNYS |
3615:488120:20260303:0 |
1 |
114.13 |
2026-03-03T12:29:37.56 NY |
XNYS |
3615:488123:20260303:0 |
4 |
114.13 |
2026-03-03T12:29:37.56 NY |
XNYS |
3615:488124:20260303:0 |
80 |
114.13 |
2026-03-03T12:29:37.56 NY |
XNYS |
3615:488125:20260303:0 |
100 |
114.13 |
2026-03-03T12:29:37.56 NY |
XNYS |
3615:488126:20260303:0 |
25 |
114.13 |
2026-03-03T12:30:02.74 NY |
XNYS |
3615:488785:20260303:0 |
75 |
114.13 |
2026-03-03T12:30:02.74 NY |
XNYS |
3615:488788:20260303:0 |
100 |
114.12 |
2026-03-03T12:31:01.07 NY |
LEVL |
3615:490852:20260303:0 |
100 |
114.03 |
2026-03-03T12:31:44.29 NY |
XNYS |
3615:492155:20260303:0 |
61 |
114.02 |
2026-03-03T12:32:12.83 NY |
XNYS |
3615:492954:20260303:0 |
1 |
114.02 |
2026-03-03T12:32:12.83 NY |
XNYS |
3615:492957:20260303:0 |
38 |
114.02 |
2026-03-03T12:32:12.98 NY |
XNYS |
3615:492973:20260303:0 |
100 |
114.08 |
2026-03-03T12:32:45.39 NY |
XNYS |
3615:494286:20260303:0 |
100 |
113.94 |
2026-03-03T12:34:16.88 NY |
XNYS |
3615:498229:20260303:0 |
100 |
113.92 |
2026-03-03T12:34:43.82 NY |
CDED |
3615:499301:20260303:0 |
32 |
113.77 |
2026-03-03T12:35:45.26 NY |
XNYS |
3615:501402:20260303:0 |
68 |
113.77 |
2026-03-03T12:35:45.26 NY |
XNYS |
3615:501405:20260303:0 |
100 |
113.71 |
2026-03-03T12:36:12.44 NY |
XNYS |
3615:502318:20260303:0 |
100 |
113.79 |
2026-03-03T12:37:10.71 NY |
XNYS |
3615:503860:20260303:0 |
100 |
113.71 |
2026-03-03T12:37:41.88 NY |
XNYS |
3615:504891:20260303:0 |
100 |
113.7 |
2026-03-03T12:38:14.17 NY |
INCR |
3615:506019:20260303:0 |
100 |
113.57 |
2026-03-03T12:38:49.10 NY |
XNYS |
3615:507275:20260303:0 |
32 |
113.56 |
2026-03-03T12:39:42.88 NY |
XNYS |
3615:508829:20260303:0 |
68 |
113.56 |
2026-03-03T12:39:42.88 NY |
XNYS |
3615:508832:20260303:0 |
100 |
113.66 |
2026-03-03T12:43:04.21 NY |
XNYS |
3615:515363:20260303:0 |
1 |
113.69 |
2026-03-03T12:43:23.42 NY |
INCR |
3615:516071:20260303:0 |
99 |
113.69 |
2026-03-03T12:43:23.42 NY |
INCR |
3615:516074:20260303:0 |
65 |
113.73 |
2026-03-03T12:44:02.92 NY |
XNYS |
3615:517739:20260303:0 |
1 |
113.73 |
2026-03-03T12:44:02.92 NY |
XNYS |
3615:517742:20260303:0 |
34 |
113.73 |
2026-03-03T12:44:02.92 NY |
XNYS |
3615:517743:20260303:0 |
100 |
113.73 |
2026-03-03T12:44:49.64 NY |
XNYS |
3615:519177:20260303:0 |
100 |
113.93 |
2026-03-03T12:46:16.10 NY |
XNYS |
3615:521689:20260303:0 |
26 |
113.92 |
2026-03-03T12:46:19.58 NY |
XNYS |
3615:521797:20260303:0 |
74 |
113.92 |
2026-03-03T12:46:19.58 NY |
XNYS |
3615:521802:20260303:0 |
100 |
113.94 |
2026-03-03T12:46:45.82 NY |
XNYS |
3615:522714:20260303:0 |
50 |
113.91 |
2026-03-03T12:47:27.37 NY |
XNYS |
3615:524072:20260303:0 |
50 |
113.91 |
2026-03-03T12:47:27.37 NY |
XNYS |
3615:524075:20260303:0 |
100 |
113.91 |
2026-03-03T12:48:00.32 NY |
XNYS |
3615:525466:20260303:0 |
100 |
113.92 |
2026-03-03T12:48:30.92 NY |
XNYS |
3615:526418:20260303:0 |
100 |
113.81 |
2026-03-03T12:49:37.79 NY |
XNYS |
3615:529070:20260303:0 |
100 |
113.77 |
2026-03-03T12:50:11.28 NY |
XNYS |
3615:529891:20260303:0 |
100 |
113.71 |
2026-03-03T12:50:43.72 NY |
XNYS |
3615:530916:20260303:0 |
54 |
113.69 |
2026-03-03T12:51:15.75 NY |
XNYS |
3615:531871:20260303:0 |
46 |
113.69 |
2026-03-03T12:51:15.75 NY |
XNYS |
3615:531874:20260303:0 |
100 |
113.65 |
2026-03-03T12:52:15.04 NY |
XNYS |
3615:533675:20260303:0 |
61 |
113.52 |
2026-03-03T12:52:49.01 NY |
XNYS |
3615:535441:20260303:0 |
39 |
113.52 |
2026-03-03T12:52:49.01 NY |
XNYS |
3615:535444:20260303:0 |
100 |
113.5 |
2026-03-03T12:53:09.62 NY |
XNYS |
3615:536297:20260303:0 |
100 |
113.34 |
2026-03-03T12:53:39.74 NY |
XNYS |
3615:537382:20260303:0 |
100 |
113.26 |
2026-03-03T12:54:50.79 NY |
XNYS |
3615:539646:20260303:0 |
28 |
113.17 |
2026-03-03T12:55:40.27 NY |
XNYS |
3615:541181:20260303:0 |
1 |
113.17 |
2026-03-03T12:55:40.27 NY |
XNYS |
3615:541184:20260303:0 |
71 |
113.22 |
2026-03-03T12:55:47.23 NY |
CDED |
3615:541297:20260303:0 |
100 |
113.28 |
2026-03-03T12:56:19.15 NY |
INCR |
3615:542178:20260303:0 |
31 |
113.25 |
2026-03-03T12:57:05.64 NY |
XNYS |
3615:543212:20260303:0 |
1 |
113.34 |
2026-03-03T12:57:21.10 NY |
INCR |
3615:543672:20260303:0 |
40 |
113.34 |
2026-03-03T12:57:21.10 NY |
INCR |
3615:543674:20260303:0 |
28 |
113.34 |
2026-03-03T12:57:21.18 NY |
KNLI |
3615:543685:20260303:0 |
100 |
113.34 |
2026-03-03T12:57:26.49 NY |
KNLI |
3615:543971:20260303:0 |
100 |
113.44 |
2026-03-03T12:58:03.86 NY |
XNYS |
3615:546009:20260303:0 |
100 |
113.41 |
2026-03-03T12:58:31.27 NY |
XNYS |
3615:546829:20260303:0 |
100 |
113.43 |
2026-03-03T12:59:19.55 NY |
XNYS |
3615:548900:20260303:0 |
100 |
113.41 |
2026-03-03T12:59:46.71 NY |
XNYS |
3615:549772:20260303:0 |
56 |
113.57 |
2026-03-03T13:00:44.86 NY |
XNYS |
3615:552338:20260303:0 |
1 |
113.57 |
2026-03-03T13:00:44.86 NY |
XNYS |
3615:552341:20260303:0 |
43 |
113.57 |
2026-03-03T13:00:44.86 NY |
XNYS |
3615:552342:20260303:0 |
62 |
113.56 |
2026-03-03T13:01:14.65 NY |
XNYS |
3615:553376:20260303:0 |
1 |
113.56 |
2026-03-03T13:01:14.65 NY |
XNYS |
3615:553379:20260303:0 |
24 |
113.56 |
2026-03-03T13:01:14.75 NY |
XNYS |
3615:553380:20260303:0 |
9 |
113.56 |
2026-03-03T13:01:14.78 NY |
XNYS |
3615:553388:20260303:0 |
3 |
113.56 |
2026-03-03T13:01:14.95 NY |
XNYS |
3615:553393:20260303:0 |
1 |
113.56 |
2026-03-03T13:01:15.00 NY |
XNYS |
3615:553394:20260303:0 |
100 |
113.65 |
2026-03-03T13:01:49.97 NY |
XNYS |
3615:554609:20260303:0 |
100 |
113.67 |
2026-03-03T13:02:15.06 NY |
XNYS |
3615:555529:20260303:0 |
100 |
113.67 |
2026-03-03T13:02:44.31 NY |
XNYS |
3615:557047:20260303:0 |
100 |
113.59 |
2026-03-03T13:03:13.21 NY |
XNYS |
3615:558299:20260303:0 |
100 |
113.57 |
2026-03-03T13:04:12.84 NY |
XNYS |
3615:560786:20260303:0 |
100 |
113.655 |
2026-03-03T13:04:58.66 NY |
XNYS |
3615:562566:20260303:0 |
100 |
113.62 |
2026-03-03T13:05:47.95 NY |
XNYS |
3615:564158:20260303:0 |
100 |
113.64 |
2026-03-03T13:06:26.23 NY |
XNYS |
3615:565872:20260303:0 |
100 |
113.69 |
2026-03-03T13:07:00.36 NY |
XNYS |
3615:567040:20260303:0 |
100 |
113.71 |
2026-03-03T13:07:35.61 NY |
XNYS |
3615:568632:20260303:0 |
100 |
113.75 |
2026-03-03T13:08:08.26 NY |
INCR |
3615:570625:20260303:0 |
61 |
113.75 |
2026-03-03T13:08:45.20 NY |
XNYS |
3615:571933:20260303:0 |
1 |
113.75 |
2026-03-03T13:08:45.20 NY |
XNYS |
3615:571936:20260303:0 |
38 |
113.8 |
2026-03-03T13:08:59.20 NY |
XNYS |
3615:572572:20260303:0 |
100 |
113.79 |
2026-03-03T13:09:17.78 NY |
XNYS |
3615:573510:20260303:0 |
15 |
113.79 |
2026-03-03T13:10:02.30 NY |
XNYS |
3615:575629:20260303:0 |
85 |
113.79 |
2026-03-03T13:10:02.30 NY |
XNYS |
3615:575632:20260303:0 |
100 |
113.76 |
2026-03-03T13:10:36.86 NY |
XNYS |
3615:576617:20260303:0 |
100 |
113.76 |
2026-03-03T13:11:09.56 NY |
XNYS |
3615:577753:20260303:0 |
8 |
113.78 |
2026-03-03T13:11:38.17 NY |
XNYS |
3615:578515:20260303:0 |
92 |
113.78 |
2026-03-03T13:11:38.80 NY |
XNYS |
3615:578549:20260303:0 |
100 |
113.75 |
2026-03-03T13:12:04.87 NY |
XNYS |
3615:579211:20260303:0 |
100 |
113.75 |
2026-03-03T13:12:34.91 NY |
XNYS |
3615:580462:20260303:0 |
100 |
113.75 |
2026-03-03T13:13:00.61 NY |
XNYS |
3615:581588:20260303:0 |
100 |
113.61 |
2026-03-03T13:13:56.85 NY |
XNYS |
3615:585099:20260303:0 |
100 |
113.64 |
2026-03-03T13:14:53.76 NY |
XNYS |
3615:587803:20260303:0 |
100 |
113.73 |
2026-03-03T13:15:43.68 NY |
XNYS |
3615:589586:20260303:0 |
100 |
113.75 |
2026-03-03T13:16:14.00 NY |
XNYS |
3615:590436:20260303:0 |
100 |
113.73 |
2026-03-03T13:16:40.61 NY |
XNYS |
3615:591478:20260303:0 |
72 |
113.78 |
2026-03-03T13:17:13.98 NY |
XNYS |
3615:592830:20260303:0 |
28 |
113.78 |
2026-03-03T13:17:13.98 NY |
XNYS |
3615:592833:20260303:0 |
100 |
113.78 |
2026-03-03T13:18:01.22 NY |
XNYS |
3615:594807:20260303:0 |
100 |
113.755 |
2026-03-03T13:18:14.91 NY |
XNYS |
3615:595323:20260303:0 |
61 |
113.67 |
2026-03-03T13:19:35.90 NY |
XNYS |
3615:598318:20260303:0 |
1 |
113.67 |
2026-03-03T13:19:35.90 NY |
XNYS |
3615:598321:20260303:0 |
38 |
113.67 |
2026-03-03T13:19:43.07 NY |
XNYS |
3615:598514:20260303:0 |
50 |
113.67 |
2026-03-03T13:19:43.07 NY |
XNYS |
3615:598515:20260303:0 |
50 |
113.67 |
2026-03-03T13:19:43.07 NY |
XNYS |
3615:598518:20260303:0 |
8 |
113.76 |
2026-03-03T13:21:40.71 NY |
INCR |
3615:602951:20260303:0 |
1 |
113.76 |
2026-03-03T13:21:40.71 NY |
INCR |
3615:602954:20260303:0 |
40 |
113.76 |
2026-03-03T13:21:40.71 NY |
INCR |
3615:602955:20260303:0 |
51 |
113.76 |
2026-03-03T13:21:40.71 NY |
INCR |
3615:602956:20260303:0 |
100 |
113.77 |
2026-03-03T13:22:10.08 NY |
INCR |
3615:604196:20260303:0 |
100 |
113.85 |
2026-03-03T13:22:29.00 NY |
INCR |
3615:605240:20260303:0 |
100 |
113.81 |
2026-03-03T13:23:20.60 NY |
XNYS |
3615:607166:20260303:0 |
100 |
113.79 |
2026-03-03T13:24:21.56 NY |
XNYS |
3615:609968:20260303:0 |
100 |
113.79 |
2026-03-03T13:24:42.56 NY |
XNYS |
3615:610911:20260303:0 |
100 |
113.77 |
2026-03-03T13:25:05.84 NY |
XNYS |
3615:611860:20260303:0 |
50 |
113.75 |
2026-03-03T13:25:42.13 NY |
XNYS |
3615:613246:20260303:0 |
50 |
113.75 |
2026-03-03T13:25:42.13 NY |
XNYS |
3615:613249:20260303:0 |
100 |
113.76 |
2026-03-03T13:26:23.37 NY |
XNYS |
3615:614246:20260303:0 |
100 |
113.81 |
2026-03-03T13:27:11.38 NY |
XNYS |
3615:616144:20260303:0 |
1 |
113.81 |
2026-03-03T13:27:11.38 NY |
XNYS |
3615:616150:20260303:0 |
99 |
113.81 |
2026-03-03T13:27:11.38 NY |
XNYS |
3615:616153:20260303:0 |
81 |
113.78 |
2026-03-03T13:27:54.21 NY |
XNYS |
3615:617964:20260303:0 |
1 |
113.78 |
2026-03-03T13:27:54.21 NY |
XNYS |
3615:617967:20260303:0 |
18 |
113.78 |
2026-03-03T13:27:54.24 NY |
XNYS |
3615:617970:20260303:0 |
100 |
113.78 |
2026-03-03T13:28:07.19 NY |
XNYS |
3615:618487:20260303:0 |
100 |
113.7 |
2026-03-03T13:28:59.46 NY |
XNYS |
3615:620746:20260303:0 |
50 |
113.67 |
2026-03-03T13:30:05.08 NY |
XNYS |
3615:623220:20260303:0 |
50 |
113.67 |
2026-03-03T13:30:05.08 NY |
XNYS |
3615:623223:20260303:0 |
97 |
113.76 |
2026-03-03T13:32:36.99 NY |
XNYS |
3615:629838:20260303:0 |
3 |
113.76 |
2026-03-03T13:32:36.99 NY |
XNYS |
3615:629841:20260303:0 |
100 |
113.795 |
2026-03-03T13:33:02.88 NY |
CDED |
3615:630997:20260303:0 |
100 |
113.82 |
2026-03-03T13:33:26.57 NY |
XNYS |
3615:632550:20260303:0 |
59 |
113.79 |
2026-03-03T13:33:51.10 NY |
XNYS |
3615:633614:20260303:0 |
41 |
113.79 |
2026-03-03T13:33:51.10 NY |
XNYS |
3615:633617:20260303:0 |
50 |
113.75 |
2026-03-03T13:34:13.75 NY |
XNYS |
3615:634414:20260303:0 |
50 |
113.75 |
2026-03-03T13:34:13.75 NY |
XNYS |
3615:634417:20260303:0 |
100 |
113.73 |
2026-03-03T13:34:53.03 NY |
INCR |
3615:635593:20260303:0 |
1 |
113.7 |
2026-03-03T13:35:04.34 NY |
XNYS |
3615:635986:20260303:0 |
99 |
113.7 |
2026-03-03T13:35:04.34 NY |
XNYS |
3615:635989:20260303:0 |
20 |
113.69 |
2026-03-03T13:35:41.36 NY |
XNYS |
3615:637761:20260303:0 |
50 |
113.69 |
2026-03-03T13:35:41.36 NY |
XNYS |
3615:637764:20260303:0 |
30 |
113.69 |
2026-03-03T13:35:41.36 NY |
XNYS |
3615:637765:20260303:0 |
1 |
113.71 |
2026-03-03T13:36:07.06 NY |
XNYS |
3615:638710:20260303:0 |
16 |
113.71 |
2026-03-03T13:36:07.06 NY |
XNYS |
3615:638713:20260303:0 |
83 |
113.71 |
2026-03-03T13:36:07.72 NY |
XNYS |
3615:638729:20260303:0 |
95 |
113.82 |
2026-03-03T13:37:04.72 NY |
XNYS |
3615:640414:20260303:0 |
5 |
113.82 |
2026-03-03T13:37:04.72 NY |
XNYS |
3615:640417:20260303:0 |
100 |
113.82 |
2026-03-03T13:37:06.90 NY |
XNYS |
3615:640483:20260303:0 |
100 |
113.8 |
2026-03-03T13:38:00.27 NY |
XNYS |
3615:642901:20260303:0 |
100 |
113.8 |
2026-03-03T13:38:00.27 NY |
XNYS |
3615:642904:20260303:0 |
50 |
113.74 |
2026-03-03T13:39:04.12 NY |
XNYS |
3615:645519:20260303:0 |
50 |
113.74 |
2026-03-03T13:39:04.12 NY |
XNYS |
3615:645523:20260303:0 |
100 |
113.75 |
2026-03-03T13:39:53.69 NY |
XNYS |
3615:647917:20260303:0 |
100 |
113.78 |
2026-03-03T13:41:00.64 NY |
XNYS |
3615:650347:20260303:0 |
100 |
113.77 |
2026-03-03T13:41:48.95 NY |
XNYS |
3615:651932:20260303:0 |
50 |
113.75 |
2026-03-03T13:42:37.27 NY |
XNYS |
3615:653770:20260303:0 |
50 |
113.75 |
2026-03-03T13:42:37.27 NY |
XNYS |
3615:653773:20260303:0 |
10 |
113.74 |
2026-03-03T13:43:12.52 NY |
XNYS |
3615:655511:20260303:0 |
90 |
113.74 |
2026-03-03T13:43:14.90 NY |
XNYS |
3615:655601:20260303:0 |
100 |
113.69 |
2026-03-03T13:43:41.10 NY |
XNYS |
3615:656967:20260303:0 |
100 |
113.64 |
2026-03-03T13:44:06.67 NY |
XNYS |
3615:658181:20260303:0 |
100 |
113.66 |
2026-03-03T13:44:53.40 NY |
XNYS |
3615:659825:20260303:0 |
62 |
113.67 |
2026-03-03T13:45:55.23 NY |
XNYS |
3615:662059:20260303:0 |
1 |
113.67 |
2026-03-03T13:45:55.23 NY |
XNYS |
3615:662062:20260303:0 |
37 |
113.67 |
2026-03-03T13:45:55.23 NY |
XNYS |
3615:662063:20260303:0 |
100 |
113.7 |
2026-03-03T13:46:40.71 NY |
XNYS |
3615:663791:20260303:0 |
100 |
113.74 |
2026-03-03T13:46:57.59 NY |
INCR |
3615:664590:20260303:0 |
52 |
113.72 |
2026-03-03T13:47:36.16 NY |
XNYS |
3615:666378:20260303:0 |
48 |
113.72 |
2026-03-03T13:47:36.16 NY |
XNYS |
3615:666381:20260303:0 |
100 |
113.75 |
2026-03-03T13:48:12.06 NY |
XNYS |
3615:668726:20260303:0 |
100 |
113.81 |
2026-03-03T13:48:43.92 NY |
XNYS |
3615:670374:20260303:0 |
100 |
113.83 |
2026-03-03T13:49:32.85 NY |
XNYS |
3615:672585:20260303:0 |
50 |
113.9 |
2026-03-03T13:49:52.79 NY |
XNYS |
3615:673190:20260303:0 |
50 |
113.9 |
2026-03-03T13:49:52.79 NY |
XNYS |
3615:673193:20260303:0 |
68 |
113.95 |
2026-03-03T13:52:53.34 NY |
XNYS |
3615:680035:20260303:0 |
32 |
113.95 |
2026-03-03T13:52:53.34 NY |
XNYS |
3615:680038:20260303:0 |
100 |
113.98 |
2026-03-03T13:53:01.87 NY |
XNYS |
3615:680536:20260303:0 |
100 |
113.94 |
2026-03-03T13:53:26.80 NY |
XNYS |
3615:681538:20260303:0 |
54 |
113.96 |
2026-03-03T13:53:52.30 NY |
XNYS |
3615:682531:20260303:0 |
46 |
113.96 |
2026-03-03T13:53:52.30 NY |
XNYS |
3615:682534:20260303:0 |
100 |
113.97 |
2026-03-03T13:54:15.39 NY |
XNYS |
3615:683310:20260303:0 |
60 |
113.98 |
2026-03-03T13:54:45.08 NY |
XNYS |
3615:684268:20260303:0 |
40 |
113.98 |
2026-03-03T13:54:45.08 NY |
XNYS |
3615:684271:20260303:0 |
100 |
113.95 |
2026-03-03T13:55:13.06 NY |
XNYS |
3615:684996:20260303:0 |
100 |
113.96 |
2026-03-03T13:56:00.13 NY |
XNYS |
3615:686820:20260303:0 |
54 |
114.08 |
2026-03-03T13:57:01.69 NY |
XNYS |
3615:688866:20260303:0 |
46 |
114.08 |
2026-03-03T13:57:01.69 NY |
XNYS |
3615:688869:20260303:0 |
100 |
114.1 |
2026-03-03T13:57:36.76 NY |
XNYS |
3615:690292:20260303:0 |
100 |
114.14 |
2026-03-03T13:58:11.84 NY |
XNYS |
3615:691647:20260303:0 |
100 |
114.1 |
2026-03-03T13:58:23.93 NY |
LEVL |
3615:692087:20260303:0 |
100 |
114.11 |
2026-03-03T13:58:57.54 NY |
LEVL |
3615:693581:20260303:0 |
100 |
114.07 |
2026-03-03T13:59:31.80 NY |
LEVL |
3615:695016:20260303:0 |
100 |
113.99 |
2026-03-03T14:01:33.38 NY |
XNYS |
3615:700011:20260303:0 |
100 |
113.99 |
2026-03-03T14:01:37.75 NY |
XNYS |
3615:700162:20260303:0 |
100 |
113.97 |
2026-03-03T14:01:43.45 NY |
XNYS |
3615:700384:20260303:0 |
100 |
113.915 |
2026-03-03T14:02:37.66 NY |
XNYS |
3615:702638:20260303:0 |
100 |
113.91 |
2026-03-03T14:03:03.18 NY |
XNYS |
3615:703953:20260303:0 |
1 |
113.96 |
2026-03-03T14:03:33.45 NY |
INCR |
3615:705037:20260303:0 |
20 |
113.96 |
2026-03-03T14:03:33.45 NY |
INCR |
3615:705040:20260303:0 |
79 |
113.96 |
2026-03-03T14:03:33.50 NY |
KNLI |
3615:705043:20260303:0 |
100 |
114 |
2026-03-03T14:04:09.21 NY |
XNYS |
3615:706645:20260303:0 |
100 |
113.86 |
2026-03-03T14:06:25.08 NY |
XNYS |
3615:711447:20260303:0 |
100 |
113.86 |
2026-03-03T14:06:57.18 NY |
XNYS |
3615:712381:20260303:0 |
100 |
113.815 |
2026-03-03T14:07:15.40 NY |
LEVL |
3615:712976:20260303:0 |
100 |
113.73 |
2026-03-03T14:07:49.41 NY |
XNYS |
3615:714635:20260303:0 |
100 |
113.69 |
2026-03-03T14:09:32.96 NY |
XNYS |
3615:719057:20260303:0 |
69 |
113.66 |
2026-03-03T14:10:02.18 NY |
XNYS |
3615:720973:20260303:0 |
31 |
113.66 |
2026-03-03T14:10:02.18 NY |
XNYS |
3615:720976:20260303:0 |
100 |
113.57 |
2026-03-03T14:12:56.91 NY |
XNYS |
3615:730150:20260303:0 |
20 |
113.62 |
2026-03-03T14:13:32.92 NY |
XNYS |
3615:731954:20260303:0 |
80 |
113.62 |
2026-03-03T14:13:32.92 NY |
XNYS |
3615:731957:20260303:0 |
100 |
113.62 |
2026-03-03T14:14:29.87 NY |
XNYS |
3615:734883:20260303:0 |
84 |
113.74 |
2026-03-03T14:16:35.64 NY |
XNYS |
3615:739837:20260303:0 |
16 |
113.74 |
2026-03-03T14:16:35.64 NY |
XNYS |
3615:739840:20260303:0 |
100 |
113.7 |
2026-03-03T14:17:00.61 NY |
XNYS |
3615:740855:20260303:0 |
100 |
113.71 |
2026-03-03T14:17:17.14 NY |
LEVL |
3615:741646:20260303:0 |
100 |
113.68 |
2026-03-03T14:17:47.21 NY |
LEVL |
3615:743194:20260303:0 |
56 |
113.78 |
2026-03-03T14:19:17.56 NY |
XNYS |
3615:747930:20260303:0 |
44 |
113.78 |
2026-03-03T14:19:17.56 NY |
XNYS |
3615:747933:20260303:0 |
100 |
113.79 |
2026-03-03T14:19:45.29 NY |
XNYS |
3615:749094:20260303:0 |
100 |
113.85 |
2026-03-03T14:20:30.59 NY |
XNYS |
3615:750973:20260303:0 |
100 |
113.85 |
2026-03-03T14:20:33.73 NY |
LEVL |
3615:751196:20260303:0 |
66 |
113.83 |
2026-03-03T14:21:32.20 NY |
XNYS |
3615:753132:20260303:0 |
34 |
113.83 |
2026-03-03T14:21:32.20 NY |
XNYS |
3615:753135:20260303:0 |
100 |
113.835 |
2026-03-03T14:21:43.95 NY |
LEVL |
3615:753463:20260303:0 |
100 |
113.76 |
2026-03-03T14:22:42.39 NY |
XNYS |
3615:756378:20260303:0 |
100 |
113.76 |
2026-03-03T14:23:09.63 NY |
XNYS |
3615:757875:20260303:0 |
2 |
113.72 |
2026-03-03T14:23:45.17 NY |
XNYS |
3615:759479:20260303:0 |
98 |
113.72 |
2026-03-03T14:23:49.25 NY |
XNYS |
3615:759697:20260303:0 |
100 |
113.8 |
2026-03-03T14:24:26.02 NY |
XNYS |
3615:761481:20260303:0 |
100 |
113.77 |
2026-03-03T14:24:54.31 NY |
XNYS |
3615:762894:20260303:0 |
100 |
113.74 |
2026-03-03T14:25:53.72 NY |
XNYS |
3615:765713:20260303:0 |
50 |
113.68 |
2026-03-03T14:26:55.11 NY |
XNYS |
3615:768357:20260303:0 |
20 |
113.69 |
2026-03-03T14:26:55.11 NY |
XNYS |
3615:768360:20260303:0 |
30 |
113.69 |
2026-03-03T14:26:55.11 NY |
XNYS |
3615:768361:20260303:0 |
100 |
113.61 |
2026-03-03T14:27:27.30 NY |
XNYS |
3615:770166:20260303:0 |
100 |
113.61 |
2026-03-03T14:27:51.23 NY |
LEVL |
3615:771762:20260303:0 |
100 |
113.68 |
2026-03-03T14:28:37.10 NY |
XNYS |
3615:773979:20260303:0 |
100 |
113.68 |
2026-03-03T14:29:13.11 NY |
XNYS |
3615:775751:20260303:0 |
50 |
113.66 |
2026-03-03T14:30:00.57 NY |
XNYS |
3615:778451:20260303:0 |
25 |
113.66 |
2026-03-03T14:30:00.57 NY |
XNYS |
3615:778454:20260303:0 |
25 |
113.66 |
2026-03-03T14:30:00.57 NY |
XNYS |
3615:778455:20260303:0 |
100 |
113.65 |
2026-03-03T14:30:45.34 NY |
INCR |
3615:781039:20260303:0 |
68 |
113.66 |
2026-03-03T14:31:16.18 NY |
XNYS |
3615:782461:20260303:0 |
32 |
113.66 |
2026-03-03T14:31:16.18 NY |
XNYS |
3615:782464:20260303:0 |
100 |
113.67 |
2026-03-03T14:31:45.58 NY |
XNYS |
3615:783692:20260303:0 |
100 |
113.69 |
2026-03-03T14:32:03.18 NY |
LEVL |
3615:784713:20260303:0 |
100 |
113.73 |
2026-03-03T14:32:53.45 NY |
XNYS |
3615:787173:20260303:0 |
100 |
113.7 |
2026-03-03T14:33:18.00 NY |
XNYS |
3615:788331:20260303:0 |
100 |
113.45 |
2026-03-03T14:34:16.71 NY |
XNYS |
3615:791490:20260303:0 |
100 |
113.49 |
2026-03-03T14:34:54.17 NY |
XNYS |
3615:792879:20260303:0 |
100 |
113.4 |
2026-03-03T14:35:55.68 NY |
XNYS |
3615:795217:20260303:0 |
100 |
113.45 |
2026-03-03T14:37:00.80 NY |
XNYS |
3615:797759:20260303:0 |
100 |
113.81 |
2026-03-03T14:38:11.86 NY |
XNYS |
3615:801880:20260303:0 |
100 |
113.79 |
2026-03-03T14:38:43.15 NY |
XNYS |
3615:803184:20260303:0 |
100 |
113.68 |
2026-03-03T14:39:14.20 NY |
XNYS |
3615:804415:20260303:0 |
100 |
113.73 |
2026-03-03T14:40:35.53 NY |
LEVL |
3615:807280:20260303:0 |
100 |
113.92 |
2026-03-03T14:42:00.21 NY |
XNYS |
3615:810180:20260303:0 |
100 |
113.96 |
2026-03-03T14:42:39.25 NY |
XNYS |
3615:811802:20260303:0 |
100 |
113.94 |
2026-03-03T14:43:08.49 NY |
XNYS |
3615:812982:20260303:0 |
100 |
113.97 |
2026-03-03T14:43:53.79 NY |
XNYS |
3615:815234:20260303:0 |
100 |
114.01 |
2026-03-03T14:44:25.13 NY |
XNYS |
3615:816491:20260303:0 |
100 |
114.02 |
2026-03-03T14:45:01.19 NY |
XNYS |
3615:818035:20260303:0 |
8 |
114.02 |
2026-03-03T14:45:48.36 NY |
XNYS |
3615:820972:20260303:0 |
92 |
114.02 |
2026-03-03T14:45:50.54 NY |
XNYS |
3615:821056:20260303:0 |
100 |
114.03 |
2026-03-03T14:46:18.76 NY |
XNYS |
3615:822609:20260303:0 |
100 |
114.11 |
2026-03-03T14:47:01.87 NY |
XNYS |
3615:824791:20260303:0 |
100 |
114.11 |
2026-03-03T14:48:13.05 NY |
XNYS |
3615:828226:20260303:0 |
100 |
114.04 |
2026-03-03T14:49:02.89 NY |
XNYS |
3615:830758:20260303:0 |
100 |
114.17 |
2026-03-03T14:52:54.91 NY |
XNYS |
3615:839719:20260303:0 |
100 |
114.12 |
2026-03-03T14:53:23.48 NY |
XNYS |
3615:840898:20260303:0 |
100 |
114.09 |
2026-03-03T14:53:55.22 NY |
XNYS |
3615:842197:20260303:0 |
100 |
114.14 |
2026-03-03T14:54:31.87 NY |
XNYS |
3615:844017:20260303:0 |
100 |
114.17 |
2026-03-03T14:54:43.46 NY |
XNYS |
3615:844414:20260303:0 |
100 |
114.16 |
2026-03-03T14:55:14.79 NY |
XNYS |
3615:845560:20260303:0 |
100 |
114.21 |
2026-03-03T14:57:57.67 NY |
XNYS |
3615:852139:20260303:0 |
5 |
114.28 |
2026-03-03T14:58:32.38 NY |
XNYS |
3615:853379:20260303:0 |
95 |
114.28 |
2026-03-03T14:58:32.38 NY |
XNYS |
3615:853382:20260303:0 |
100 |
114.22 |
2026-03-03T14:59:03.20 NY |
XNYS |
3615:854919:20260303:0 |
100 |
114.15 |
2026-03-03T14:59:32.99 NY |
XNYS |
3615:856545:20260303:0 |
100 |
114.14 |
2026-03-03T15:00:10.66 NY |
XNYS |
3615:858774:20260303:0 |
100 |
114.24 |
2026-03-03T15:01:31.79 NY |
XNYS |
3615:863357:20260303:0 |
100 |
114.26 |
2026-03-03T15:01:51.44 NY |
XNYS |
3615:864532:20260303:0 |
100 |
114.21 |
2026-03-03T15:02:20.01 NY |
XNYS |
3615:866344:20260303:0 |
100 |
114.17 |
2026-03-03T15:02:54.64 NY |
XNYS |
3615:868704:20260303:0 |
100 |
114.11 |
2026-03-03T15:04:19.18 NY |
LEVL |
3615:873747:20260303:0 |
23 |
114.1 |
2026-03-03T15:04:59.06 NY |
XNYS |
3615:875398:20260303:0 |
77 |
114.1 |
2026-03-03T15:04:59.06 NY |
XNYS |
3615:875401:20260303:0 |
100 |
113.99 |
2026-03-03T15:05:42.66 NY |
XNYS |
3615:877760:20260303:0 |
50 |
114.01 |
2026-03-03T15:06:21.00 NY |
XNYS |
3615:879440:20260303:0 |
50 |
114.01 |
2026-03-03T15:06:21.00 NY |
XNYS |
3615:879443:20260303:0 |
100 |
114.03 |
2026-03-03T15:07:23.89 NY |
XNYS |
3615:882736:20260303:0 |
67 |
114.05 |
2026-03-03T15:08:05.53 NY |
XNYS |
3615:885166:20260303:0 |
1 |
114.05 |
2026-03-03T15:08:05.53 NY |
XNYS |
3615:885169:20260303:0 |
32 |
114.08 |
2026-03-03T15:08:06.69 NY |
XNYS |
3615:885225:20260303:0 |
100 |
114.08 |
2026-03-03T15:08:19.18 NY |
LEVL |
3615:885882:20260303:0 |
100 |
114.08 |
2026-03-03T15:08:49.82 NY |
LEVL |
3615:887445:20260303:0 |
100 |
114.11 |
2026-03-03T15:10:11.92 NY |
XNYS |
3615:892323:20260303:0 |
100 |
114.03 |
2026-03-03T15:12:55.16 NY |
XNYS |
3615:900499:20260303:0 |
100 |
113.96 |
2026-03-03T15:13:13.67 NY |
LEVL |
3615:901666:20260303:0 |
84 |
114 |
2026-03-03T15:13:34.51 NY |
LEVL |
3615:902669:20260303:0 |
16 |
114 |
2026-03-03T15:13:34.52 NY |
LEVL |
3615:902677:20260303:0 |
100 |
113.95 |
2026-03-03T15:14:17.90 NY |
XNYS |
3615:905020:20260303:0 |
100 |
113.95 |
2026-03-03T15:14:45.18 NY |
XNYS |
3615:906438:20260303:0 |
100 |
113.965 |
2026-03-03T15:15:01.72 NY |
LEVL |
3615:907218:20260303:0 |
100 |
114.01 |
2026-03-03T15:16:36.20 NY |
INCR |
3615:913038:20260303:0 |
100 |
113.95 |
2026-03-03T15:16:56.22 NY |
XNYS |
3615:914087:20260303:0 |
100 |
113.95 |
2026-03-03T15:17:35.65 NY |
XNYS |
3615:916251:20260303:0 |
50 |
113.95 |
2026-03-03T15:17:54.55 NY |
XNYS |
3615:917486:20260303:0 |
50 |
113.95 |
2026-03-03T15:17:54.55 NY |
XNYS |
3615:917489:20260303:0 |
100 |
113.92 |
2026-03-03T15:19:16.47 NY |
XNYS |
3615:922516:20260303:0 |
50 |
113.9 |
2026-03-03T15:19:43.11 NY |
XNYS |
3615:924014:20260303:0 |
50 |
113.9 |
2026-03-03T15:19:43.11 NY |
XNYS |
3615:924017:20260303:0 |
20 |
113.99 |
2026-03-03T15:20:59.38 NY |
INCR |
3615:928322:20260303:0 |
80 |
113.99 |
2026-03-03T15:20:59.38 NY |
INCR |
3615:928325:20260303:0 |
100 |
113.99 |
2026-03-03T15:20:59.68 NY |
INCR |
3615:928357:20260303:0 |
100 |
113.96 |
2026-03-03T15:21:08.76 NY |
IEXG |
3615:929068:20260303:0 |
50 |
113.95 |
2026-03-03T15:21:56.12 NY |
XNYS |
3615:931564:20260303:0 |
50 |
113.95 |
2026-03-03T15:21:56.12 NY |
XNYS |
3615:931567:20260303:0 |
100 |
113.92 |
2026-03-03T15:22:06.26 NY |
XNYS |
3615:932093:20260303:0 |
100 |
113.82 |
2026-03-03T15:22:56.29 NY |
XNYS |
3615:935084:20260303:0 |
100 |
113.83 |
2026-03-03T15:23:20.28 NY |
XNYS |
3615:936273:20260303:0 |
100 |
113.8 |
2026-03-03T15:24:11.77 NY |
XNYS |
3615:939695:20260303:0 |
100 |
113.82 |
2026-03-03T15:24:41.93 NY |
XNYS |
3615:941304:20260303:0 |
100 |
113.82 |
2026-03-03T15:25:37.04 NY |
XNYS |
3615:944676:20260303:0 |
100 |
113.88 |
2026-03-03T15:26:02.56 NY |
XNYS |
3615:946147:20260303:0 |
100 |
113.88 |
2026-03-03T15:26:23.17 NY |
XNYS |
3615:947602:20260303:0 |
9 |
113.92 |
2026-03-03T15:26:55.18 NY |
XNYS |
3615:949408:20260303:0 |
91 |
113.92 |
2026-03-03T15:26:55.18 NY |
XNYS |
3615:949411:20260303:0 |
100 |
113.98 |
2026-03-03T15:27:33.47 NY |
XNYS |
3615:951638:20260303:0 |
100 |
113.98 |
2026-03-03T15:27:35.54 NY |
XNYS |
3615:951737:20260303:0 |
100 |
113.96 |
2026-03-03T15:28:02.17 NY |
XNYS |
3615:953617:20260303:0 |
100 |
114.08 |
2026-03-03T15:28:37.47 NY |
XNYS |
3615:956007:20260303:0 |
100 |
114.04 |
2026-03-03T15:28:50.86 NY |
XNYS |
3615:956923:20260303:0 |
100 |
114.14 |
2026-03-03T15:29:23.35 NY |
XNYS |
3615:958811:20260303:0 |
100 |
114.15 |
2026-03-03T15:29:50.17 NY |
KNLI |
3615:960329:20260303:0 |
68 |
114.12 |
2026-03-03T15:30:19.03 NY |
XNYS |
3615:961923:20260303:0 |
9 |
114.2 |
2026-03-03T15:30:31.94 NY |
INCR |
3615:962669:20260303:0 |
80 |
114.21 |
2026-03-03T15:30:31.94 NY |
INCR |
3615:962672:20260303:0 |
11 |
114.21 |
2026-03-03T15:30:31.94 NY |
INCR |
3615:962673:20260303:0 |
32 |
114.23 |
2026-03-03T15:30:42.02 NY |
XNYS |
3615:963614:20260303:0 |
14 |
114.19 |
2026-03-03T15:30:57.75 NY |
XNYS |
3615:964248:20260303:0 |
16 |
114.19 |
2026-03-03T15:31:01.52 NY |
XNYS |
3615:964564:20260303:0 |
100 |
114.2 |
2026-03-03T15:31:32.58 NY |
XNYS |
3615:966141:20260303:0 |
40 |
114.2 |
2026-03-03T15:31:32.58 NY |
XNYS |
3615:966144:20260303:0 |
30 |
114.2 |
2026-03-03T15:31:32.58 NY |
XNYS |
3615:966145:20260303:0 |
50 |
114.21 |
2026-03-03T15:31:58.25 NY |
XNYS |
3615:967599:20260303:0 |
5 |
114.21 |
2026-03-03T15:31:58.25 NY |
XNYS |
3615:967602:20260303:0 |
45 |
114.21 |
2026-03-03T15:31:58.25 NY |
XNYS |
3615:967603:20260303:0 |
46 |
114.17 |
2026-03-03T15:32:18.31 NY |
XNYS |
3615:968791:20260303:0 |
54 |
114.17 |
2026-03-03T15:32:23.66 NY |
XNYS |
3615:969224:20260303:0 |
100 |
114.17 |
2026-03-03T15:32:47.76 NY |
XNYS |
3615:970671:20260303:0 |
100 |
114.16 |
2026-03-03T15:33:09.07 NY |
XNYS |
3615:972546:20260303:0 |
100 |
114.14 |
2026-03-03T15:33:34.10 NY |
KNLI |
3615:974067:20260303:0 |
100 |
114.125 |
2026-03-03T15:33:59.12 NY |
LEVL |
3615:975555:20260303:0 |
94 |
114.14 |
2026-03-03T15:34:26.63 NY |
XNYS |
3615:977123:20260303:0 |
6 |
114.14 |
2026-03-03T15:34:26.63 NY |
XNYS |
3615:977126:20260303:0 |
100 |
114.1 |
2026-03-03T15:34:52.94 NY |
XNYS |
3615:978995:20260303:0 |
100 |
114.1 |
2026-03-03T15:35:07.01 NY |
XNYS |
3615:980029:20260303:0 |
37 |
114.13 |
2026-03-03T15:35:28.47 NY |
LEVL |
3615:981512:20260303:0 |
63 |
114.13 |
2026-03-03T15:35:28.48 NY |
LEVL |
3615:981520:20260303:0 |
100 |
114.16 |
2026-03-03T15:36:07.08 NY |
XNYS |
3615:983465:20260303:0 |
34 |
114.16 |
2026-03-03T15:36:26.62 NY |
XNYS |
3615:984356:20260303:0 |
66 |
114.16 |
2026-03-03T15:36:26.62 NY |
XNYS |
3615:984359:20260303:0 |
100 |
114.16 |
2026-03-03T15:36:43.27 NY |
XNYS |
3615:985135:20260303:0 |
1 |
114.1 |
2026-03-03T15:37:12.55 NY |
XNYS |
3615:986718:20260303:0 |
4 |
114.1 |
2026-03-03T15:37:12.72 NY |
XNYS |
3615:986729:20260303:0 |
95 |
114.1 |
2026-03-03T15:37:16.30 NY |
XNYS |
3615:986882:20260303:0 |
75 |
114.11 |
2026-03-03T15:37:36.96 NY |
IEXG |
3615:988534:20260303:0 |
2 |
114.11 |
2026-03-03T15:37:36.96 NY |
XNYS |
3615:988538:20260303:0 |
20 |
114.11 |
2026-03-03T15:37:36.96 NY |
XNYS |
3615:988540:20260303:0 |
3 |
114.11 |
2026-03-03T15:37:36.96 NY |
XNYS |
3615:988541:20260303:0 |
100 |
114.1 |
2026-03-03T15:38:07.99 NY |
XNYS |
3615:990804:20260303:0 |
100 |
114.09 |
2026-03-03T15:38:31.03 NY |
XNYS |
3615:992229:20260303:0 |
100 |
113.95 |
2026-03-03T15:39:15.19 NY |
XNYS |
3615:994941:20260303:0 |
100 |
113.94 |
2026-03-03T15:40:07.02 NY |
XNYS |
3615:997970:20260303:0 |
100 |
113.92 |
2026-03-03T15:40:29.09 NY |
LEVL |
3615:998961:20260303:0 |
100 |
113.93 |
2026-03-03T15:41:00.75 NY |
LEVL |
3615:1000739:20260303:0 |
9 |
113.89 |
2026-03-03T15:41:35.90 NY |
INCR |
3615:1003298:20260303:0 |
91 |
113.9 |
2026-03-03T15:41:35.90 NY |
INCR |
3615:1003301:20260303:0 |
100 |
113.91 |
2026-03-03T15:42:01.23 NY |
LEVL |
3615:1005097:20260303:0 |
200 |
113.91 |
2026-03-03T15:42:30.77 NY |
LEVL |
3615:1007296:20260303:0 |
100 |
113.86 |
2026-03-03T15:42:59.06 NY |
LEVL |
3615:1009679:20260303:0 |
20 |
113.84 |
2026-03-03T15:43:35.98 NY |
XNYS |
3615:1012153:20260303:0 |
80 |
113.84 |
2026-03-03T15:43:35.99 NY |
XNYS |
3615:1012156:20260303:0 |
100 |
113.82 |
2026-03-03T15:44:08.50 NY |
XNYS |
3615:1014477:20260303:0 |
200 |
113.8075 |
2026-03-03T15:44:21.75 NY |
LEVL |
3615:1015363:20260303:0 |
17 |
113.78 |
2026-03-03T15:44:52.46 NY |
XNYS |
3615:1017550:20260303:0 |
83 |
113.78 |
2026-03-03T15:44:52.46 NY |
XNYS |
3615:1017553:20260303:0 |
100 |
113.78 |
2026-03-03T15:44:52.46 NY |
XNYS |
3615:1017554:20260303:0 |
100 |
113.745 |
2026-03-03T15:45:01.22 NY |
LEVL |
3615:1018382:20260303:0 |
200 |
113.745 |
2026-03-03T15:45:01.22 NY |
LEVL |
3615:1018388:20260303:0 |
300 |
113.7825 |
2026-03-03T15:45:34.62 NY |
LEVL |
3615:1020885:20260303:0 |
300 |
113.75 |
2026-03-03T15:46:10.94 NY |
LEVL |
3615:1023021:20260303:0 |
50 |
113.77 |
2026-03-03T15:46:20.95 NY |
XNYS |
3615:1023553:20260303:0 |
50 |
113.77 |
2026-03-03T15:46:20.95 NY |
XNYS |
3615:1023556:20260303:0 |
300 |
113.7 |
2026-03-03T15:46:40.23 NY |
LEVL |
3615:1024833:20260303:0 |
100 |
113.69 |
2026-03-03T15:47:06.13 NY |
LEVL |
3615:1026547:20260303:0 |
300 |
113.69 |
2026-03-03T15:47:06.68 NY |
LEVL |
3615:1026622:20260303:0 |
400 |
113.61 |
2026-03-03T15:47:40.90 NY |
LEVL |
3615:1029385:20260303:0 |
100 |
113.63 |
2026-03-03T15:48:09.26 NY |
IEXG |
3615:1031705:20260303:0 |
120 |
113.63 |
2026-03-03T15:48:09.26 NY |
IEXG |
3615:1031708:20260303:0 |
100 |
113.62 |
2026-03-03T15:48:09.30 NY |
XNYS |
3615:1031710:20260303:0 |
80 |
113.63 |
2026-03-03T15:48:09.30 NY |
XNYS |
3615:1031712:20260303:0 |
300 |
113.59 |
2026-03-03T15:48:24.16 NY |
LEVL |
3615:1032727:20260303:0 |
300 |
113.56 |
2026-03-03T15:48:54.21 NY |
LEVL |
3615:1035389:20260303:0 |
10 |
113.56 |
2026-03-03T15:48:54.85 NY |
LEVL |
3615:1035409:20260303:0 |
100 |
113.56 |
2026-03-03T15:49:04.23 NY |
XNYS |
3615:1036236:20260303:0 |
100 |
113.56 |
2026-03-03T15:49:04.23 NY |
XNYS |
3615:1036241:20260303:0 |
82 |
113.56 |
2026-03-03T15:49:04.23 NY |
XNYS |
3615:1036242:20260303:0 |
18 |
113.56 |
2026-03-03T15:49:04.23 NY |
XNYS |
3615:1036243:20260303:0 |
82 |
113.56 |
2026-03-03T15:49:04.23 NY |
XNYS |
3615:1036244:20260303:0 |
18 |
113.56 |
2026-03-03T15:49:04.23 NY |
XNYS |
3615:1036245:20260303:0 |
60 |
113.67 |
2026-03-03T15:49:32.67 NY |
XNYS |
3615:1038619:20260303:0 |
40 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038629:20260303:0 |
63 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038630:20260303:0 |
100 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038631:20260303:0 |
37 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038632:20260303:0 |
3 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038633:20260303:0 |
100 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038634:20260303:0 |
72 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038635:20260303:0 |
100 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038636:20260303:0 |
40 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038637:20260303:0 |
100 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038638:20260303:0 |
28 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038639:20260303:0 |
57 |
113.67 |
2026-03-03T15:49:32.83 NY |
XNYS |
3615:1038640:20260303:0 |
400 |
113.67 |
2026-03-03T15:49:43.65 NY |
LEVL |
3615:1039281:20260303:0 |
27 |
113.67 |
2026-03-03T15:49:43.67 NY |
XNYS |
3615:1039290:20260303:0 |
1 |
113.67 |
2026-03-03T15:49:43.67 NY |
XNYS |
3615:1039293:20260303:0 |
72 |
113.67 |
2026-03-03T15:49:43.67 NY |
XNYS |
3615:1039294:20260303:0 |
1 |
113.67 |
2026-03-03T15:49:43.67 NY |
XNYS |
3615:1039295:20260303:0 |
100 |
113.67 |
2026-03-03T15:49:43.67 NY |
XNYS |
3615:1039296:20260303:0 |
99 |
113.67 |
2026-03-03T15:49:43.67 NY |
XNYS |
3615:1039297:20260303:0 |
100 |
113.67 |
2026-03-03T15:49:43.67 NY |
XNYS |
3615:1039298:20260303:0 |
300 |
113.7 |
2026-03-03T15:49:50.02 NY |
LEVL |
3615:1040029:20260303:0 |
209 |
113.71 |
2026-03-03T15:49:50.04 NY |
IEXG |
3615:1040054:20260303:0 |
400 |
113.71 |
2026-03-03T15:49:50.04 NY |
IEXG |
3615:1040056:20260303:0 |
67 |
113.71 |
2026-03-03T15:49:50.04 NY |
IEXG |
3615:1040057:20260303:0 |
Contacts
CRH plc