Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
11th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 10th 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 |
1 |
$106.3700 |
$106.37 |
$106.37 |
ARCX |
549 |
$106.2780 |
$106.42 |
$106.06 |
IEXG |
1,738 |
$106.6306 |
$107.15 |
$105.58 |
INCR |
944 |
$106.6124 |
$107.20 |
$105.71 |
KNLI |
582 |
$106.3209 |
$107.17 |
$106.11 |
LEVL |
433 |
$106.6380 |
$107.17 |
$106.10 |
MEMX |
26,001 |
$106.5140 |
$107.89 |
$105.44 |
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 669,399,849 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.056% 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 10th 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: |
|
10th March 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$106.5176 |
30,248 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
76 |
106.42 |
2026-03-10T09:30:04.32 NY |
XNYS |
3615:3042:20260310:0 |
24 |
106.42 |
2026-03-10T09:30:05.56 NY |
XNYS |
3615:3093:20260310:0 |
7 |
106.91 |
2026-03-10T09:30:58.62 NY |
XNYS |
3615:3915:20260310:0 |
93 |
106.91 |
2026-03-10T09:30:58.62 NY |
XNYS |
3615:3918:20260310:0 |
30 |
106.97 |
2026-03-10T09:31:20.19 NY |
XNYS |
3615:4834:20260310:0 |
70 |
106.97 |
2026-03-10T09:31:20.19 NY |
XNYS |
3615:4837:20260310:0 |
100 |
106.87 |
2026-03-10T09:31:56.50 NY |
XNYS |
3615:5680:20260310:0 |
100 |
107.03 |
2026-03-10T09:32:33.59 NY |
XNYS |
3615:6556:20260310:0 |
100 |
107.64 |
2026-03-10T09:33:16.32 NY |
XNYS |
3615:7291:20260310:0 |
100 |
107.07 |
2026-03-10T09:33:47.16 NY |
XNYS |
3615:8001:20260310:0 |
100 |
107.04 |
2026-03-10T09:34:20.85 NY |
XNYS |
3615:9103:20260310:0 |
100 |
106.75 |
2026-03-10T09:36:27.91 NY |
INCR |
3615:11645:20260310:0 |
100 |
106.81 |
2026-03-10T09:37:01.80 NY |
INCR |
3615:12675:20260310:0 |
81 |
106.7 |
2026-03-10T09:37:13.62 NY |
XNYS |
3615:13119:20260310:0 |
14 |
106.7 |
2026-03-10T09:37:13.62 NY |
XNYS |
3615:13122:20260310:0 |
5 |
106.67 |
2026-03-10T09:37:23.28 NY |
XNYS |
3615:13488:20260310:0 |
63 |
106.51 |
2026-03-10T09:38:21.61 NY |
XNYS |
3615:15669:20260310:0 |
37 |
106.51 |
2026-03-10T09:38:21.61 NY |
XNYS |
3615:15672:20260310:0 |
100 |
106.54 |
2026-03-10T09:39:16.46 NY |
XNYS |
3615:17744:20260310:0 |
100 |
106.54 |
2026-03-10T09:41:13.04 NY |
XNYS |
3615:21976:20260310:0 |
100 |
106.55 |
2026-03-10T09:41:37.89 NY |
LEVL |
3615:22954:20260310:0 |
39 |
106.31 |
2026-03-10T09:42:20.83 NY |
XNYS |
3615:25059:20260310:0 |
61 |
106.31 |
2026-03-10T09:42:20.83 NY |
XNYS |
3615:25062:20260310:0 |
97 |
105.96 |
2026-03-10T09:42:50.94 NY |
XNYS |
3615:27436:20260310:0 |
1 |
105.96 |
2026-03-10T09:42:50.94 NY |
XNYS |
3615:27439:20260310:0 |
2 |
105.96 |
2026-03-10T09:42:50.94 NY |
XNYS |
3615:27440:20260310:0 |
100 |
105.7 |
2026-03-10T09:44:40.23 NY |
XNYS |
3615:31861:20260310:0 |
100 |
105.76 |
2026-03-10T09:45:16.33 NY |
XNYS |
3615:33429:20260310:0 |
100 |
105.49 |
2026-03-10T09:45:57.79 NY |
XNYS |
3615:35545:20260310:0 |
100 |
105.44 |
2026-03-10T09:46:29.86 NY |
XNYS |
3615:37545:20260310:0 |
75 |
105.58 |
2026-03-10T09:46:53.59 NY |
INCR |
3615:38528:20260310:0 |
20 |
105.58 |
2026-03-10T09:46:53.59 NY |
INCR |
3615:38531:20260310:0 |
5 |
105.58 |
2026-03-10T09:46:53.59 NY |
INCR |
3615:38532:20260310:0 |
100 |
105.47 |
2026-03-10T09:47:12.73 NY |
XNYS |
3615:39004:20260310:0 |
100 |
105.5 |
2026-03-10T09:48:05.60 NY |
XNYS |
3615:41287:20260310:0 |
64 |
105.64 |
2026-03-10T09:48:43.20 NY |
XNYS |
3615:42866:20260310:0 |
1 |
105.64 |
2026-03-10T09:48:43.20 NY |
XNYS |
3615:42869:20260310:0 |
35 |
105.64 |
2026-03-10T09:48:43.20 NY |
XNYS |
3615:42870:20260310:0 |
20 |
105.7 |
2026-03-10T09:48:58.82 NY |
INCR |
3615:43522:20260310:0 |
9 |
105.71 |
2026-03-10T09:48:58.82 NY |
INCR |
3615:43525:20260310:0 |
71 |
105.71 |
2026-03-10T09:48:58.86 NY |
KNLI |
3615:43527:20260310:0 |
100 |
105.8 |
2026-03-10T09:49:24.35 NY |
XNYS |
3615:44884:20260310:0 |
100 |
105.94 |
2026-03-10T09:50:41.53 NY |
XNYS |
3615:48227:20260310:0 |
77 |
105.96 |
2026-03-10T09:51:18.97 NY |
XNYS |
3615:49417:20260310:0 |
23 |
105.96 |
2026-03-10T09:51:18.97 NY |
XNYS |
3615:49420:20260310:0 |
100 |
106.02 |
2026-03-10T09:51:56.07 NY |
XNYS |
3615:50672:20260310:0 |
100 |
105.98 |
2026-03-10T09:52:09.52 NY |
XNYS |
3615:51141:20260310:0 |
100 |
105.91 |
2026-03-10T09:52:46.91 NY |
XNYS |
3615:52561:20260310:0 |
100 |
105.91 |
2026-03-10T09:53:14.28 NY |
XNYS |
3615:53719:20260310:0 |
5 |
106.13 |
2026-03-10T09:53:50.42 NY |
XNYS |
3615:54629:20260310:0 |
95 |
106.13 |
2026-03-10T09:53:50.42 NY |
XNYS |
3615:54632:20260310:0 |
100 |
105.91 |
2026-03-10T09:54:28.84 NY |
XNYS |
3615:56475:20260310:0 |
100 |
106.07 |
2026-03-10T09:55:24.58 NY |
XNYS |
3615:58815:20260310:0 |
100 |
106.13 |
2026-03-10T09:55:43.08 NY |
KNLI |
3615:59644:20260310:0 |
100 |
106.05 |
2026-03-10T09:56:15.54 NY |
XNYS |
3615:61033:20260310:0 |
100 |
106.14 |
2026-03-10T09:56:43.62 NY |
XNYS |
3615:61962:20260310:0 |
2 |
105.99 |
2026-03-10T09:57:03.75 NY |
XNYS |
3615:62711:20260310:0 |
98 |
105.99 |
2026-03-10T09:57:03.75 NY |
XNYS |
3615:62714:20260310:0 |
26 |
105.95 |
2026-03-10T09:57:34.70 NY |
XNYS |
3615:64212:20260310:0 |
10 |
105.95 |
2026-03-10T09:57:34.70 NY |
XNYS |
3615:64215:20260310:0 |
64 |
105.95 |
2026-03-10T09:57:34.70 NY |
XNYS |
3615:64216:20260310:0 |
100 |
106.12 |
2026-03-10T09:58:15.37 NY |
XNYS |
3615:65749:20260310:0 |
18 |
106.105 |
2026-03-10T09:58:20.41 NY |
LEVL |
3615:65987:20260310:0 |
82 |
106.25 |
2026-03-10T09:58:28.60 NY |
INCR |
3615:66552:20260310:0 |
100 |
106.18 |
2026-03-10T09:59:36.44 NY |
XNYS |
3615:69064:20260310:0 |
100 |
106.18 |
2026-03-10T10:00:01.65 NY |
XNYS |
3615:70309:20260310:0 |
100 |
106.1 |
2026-03-10T10:00:50.33 NY |
XNYS |
3615:72459:20260310:0 |
100 |
106.12 |
2026-03-10T10:01:53.79 NY |
XNYS |
3615:74818:20260310:0 |
100 |
106.12 |
2026-03-10T10:01:54.84 NY |
XNYS |
3615:74821:20260310:0 |
100 |
106.12 |
2026-03-10T10:02:17.92 NY |
LEVL |
3615:75453:20260310:0 |
100 |
106.09 |
2026-03-10T10:03:07.33 NY |
XNYS |
3615:77089:20260310:0 |
71 |
106.12 |
2026-03-10T10:03:38.45 NY |
XNYS |
3615:78050:20260310:0 |
1 |
106.12 |
2026-03-10T10:03:38.45 NY |
XNYS |
3615:78053:20260310:0 |
28 |
106.12 |
2026-03-10T10:03:38.45 NY |
XNYS |
3615:78054:20260310:0 |
100 |
106.23 |
2026-03-10T10:04:42.69 NY |
XNYS |
3615:80102:20260310:0 |
96 |
106.35 |
2026-03-10T10:05:14.40 NY |
XNYS |
3615:81106:20260310:0 |
1 |
106.35 |
2026-03-10T10:05:14.40 NY |
XNYS |
3615:81109:20260310:0 |
3 |
106.42 |
2026-03-10T10:05:26.49 NY |
XNYS |
3615:81502:20260310:0 |
9 |
106.46 |
2026-03-10T10:06:09.51 NY |
XNYS |
3615:83217:20260310:0 |
91 |
106.46 |
2026-03-10T10:06:09.51 NY |
XNYS |
3615:83220:20260310:0 |
100 |
106.45 |
2026-03-10T10:06:09.54 NY |
XNYS |
3615:83222:20260310:0 |
100 |
106.4 |
2026-03-10T10:06:39.06 NY |
XNYS |
3615:85017:20260310:0 |
68 |
106.28 |
2026-03-10T10:07:01.57 NY |
XNYS |
3615:86052:20260310:0 |
1 |
106.28 |
2026-03-10T10:07:01.57 NY |
XNYS |
3615:86055:20260310:0 |
31 |
106.28 |
2026-03-10T10:07:01.65 NY |
XNYS |
3615:86069:20260310:0 |
100 |
106.34 |
2026-03-10T10:07:35.23 NY |
XNYS |
3615:87263:20260310:0 |
100 |
106.2 |
2026-03-10T10:07:59.51 NY |
XNYS |
3615:88370:20260310:0 |
100 |
106.06 |
2026-03-10T10:08:26.89 NY |
IEXG |
3615:89783:20260310:0 |
100 |
106.02 |
2026-03-10T10:09:07.82 NY |
XNYS |
3615:92219:20260310:0 |
100 |
106.05 |
2026-03-10T10:10:54.77 NY |
XNYS |
3615:96480:20260310:0 |
32 |
106.03 |
2026-03-10T10:11:04.78 NY |
INCR |
3615:96982:20260310:0 |
40 |
106.03 |
2026-03-10T10:11:04.78 NY |
INCR |
3615:96985:20260310:0 |
28 |
106.03 |
2026-03-10T10:11:04.82 NY |
KNLI |
3615:96987:20260310:0 |
15 |
106.125 |
2026-03-10T10:12:42.19 NY |
LEVL |
3615:100985:20260310:0 |
84 |
106.1 |
2026-03-10T10:12:48.39 NY |
MEMX |
3615:101210:20260310:0 |
1 |
106.1 |
2026-03-10T10:12:48.39 NY |
MEMX |
3615:101214:20260310:0 |
100 |
105.98 |
2026-03-10T10:13:18.77 NY |
XNYS |
3615:102314:20260310:0 |
99 |
106 |
2026-03-10T10:13:50.21 NY |
XNYS |
3615:103691:20260310:0 |
1 |
106 |
2026-03-10T10:13:50.21 NY |
XNYS |
3615:103694:20260310:0 |
6 |
106.11 |
2026-03-10T10:16:53.88 NY |
XNYS |
3615:110283:20260310:0 |
94 |
106.11 |
2026-03-10T10:16:53.88 NY |
XNYS |
3615:110286:20260310:0 |
100 |
106.09 |
2026-03-10T10:17:08.34 NY |
XNYS |
3615:110604:20260310:0 |
100 |
106.11 |
2026-03-10T10:17:43.72 NY |
XNYS |
3615:111872:20260310:0 |
100 |
106.08 |
2026-03-10T10:18:12.62 NY |
XNYS |
3615:112754:20260310:0 |
90 |
106.25 |
2026-03-10T10:19:46.95 NY |
XNYS |
3615:115609:20260310:0 |
10 |
106.26 |
2026-03-10T10:19:46.95 NY |
XNYS |
3615:115612:20260310:0 |
100 |
106.37 |
2026-03-10T10:20:08.47 NY |
XNYS |
3615:116236:20260310:0 |
100 |
106.39 |
2026-03-10T10:22:30.17 NY |
XNYS |
3615:120616:20260310:0 |
12 |
106.475 |
2026-03-10T10:22:53.90 NY |
LEVL |
3615:121351:20260310:0 |
88 |
106.55 |
2026-03-10T10:23:04.82 NY |
MEMX |
3615:121583:20260310:0 |
100 |
106.56 |
2026-03-10T10:23:50.55 NY |
XNYS |
3615:122557:20260310:0 |
100 |
106.545 |
2026-03-10T10:24:10.53 NY |
XNYS |
3615:123040:20260310:0 |
100 |
106.57 |
2026-03-10T10:25:14.80 NY |
XNYS |
3615:125026:20260310:0 |
100 |
106.63 |
2026-03-10T10:25:41.79 NY |
XNYS |
3615:125545:20260310:0 |
16 |
106.58 |
2026-03-10T10:25:53.53 NY |
LEVL |
3615:125756:20260310:0 |
84 |
106.59 |
2026-03-10T10:26:05.50 NY |
MEMX |
3615:126107:20260310:0 |
100 |
106.52 |
2026-03-10T10:27:43.86 NY |
XNYS |
3615:128882:20260310:0 |
100 |
106.55 |
2026-03-10T10:28:13.99 NY |
XNYS |
3615:129866:20260310:0 |
100 |
106.6 |
2026-03-10T10:28:34.52 NY |
KNLI |
3615:130464:20260310:0 |
26 |
106.86 |
2026-03-10T10:31:04.71 NY |
XNYS |
3615:134227:20260310:0 |
74 |
106.86 |
2026-03-10T10:31:04.71 NY |
XNYS |
3615:134230:20260310:0 |
100 |
106.98 |
2026-03-10T10:33:20.60 NY |
XNYS |
3615:137698:20260310:0 |
15 |
107.03 |
2026-03-10T10:36:21.10 NY |
XNYS |
3615:143199:20260310:0 |
85 |
107.03 |
2026-03-10T10:36:21.10 NY |
XNYS |
3615:143202:20260310:0 |
100 |
107.11 |
2026-03-10T10:37:37.71 NY |
XNYS |
3615:145712:20260310:0 |
100 |
107.27 |
2026-03-10T10:41:03.96 NY |
XNYS |
3615:152020:20260310:0 |
16 |
107.52 |
2026-03-10T10:47:44.86 NY |
XNYS |
3615:163155:20260310:0 |
19 |
107.52 |
2026-03-10T10:47:44.86 NY |
XNYS |
3615:163158:20260310:0 |
65 |
107.52 |
2026-03-10T10:47:44.86 NY |
XNYS |
3615:163159:20260310:0 |
100 |
107.75 |
2026-03-10T10:52:30.36 NY |
XNYS |
3615:169477:20260310:0 |
63 |
107.89 |
2026-03-10T10:58:06.15 NY |
XNYS |
3615:182615:20260310:0 |
37 |
107.89 |
2026-03-10T10:58:06.15 NY |
XNYS |
3615:182618:20260310:0 |
100 |
107.76 |
2026-03-10T11:02:35.19 NY |
XNYS |
3615:192617:20260310:0 |
100 |
106.94 |
2026-03-10T11:17:12.82 NY |
XNYS |
3615:221776:20260310:0 |
100 |
106.68 |
2026-03-10T11:22:10.80 NY |
XNYS |
3615:230268:20260310:0 |
14 |
106.65 |
2026-03-10T11:22:31.12 NY |
LEVL |
3615:230927:20260310:0 |
86 |
106.75 |
2026-03-10T11:22:57.70 NY |
MEMX |
3615:231810:20260310:0 |
100 |
106.81 |
2026-03-10T11:24:20.04 NY |
XNYS |
3615:234446:20260310:0 |
100 |
106.95 |
2026-03-10T11:26:27.34 NY |
XNYS |
3615:237572:20260310:0 |
100 |
107 |
2026-03-10T11:28:19.95 NY |
KNLI |
3615:239896:20260310:0 |
100 |
107.05 |
2026-03-10T11:32:32.99 NY |
XNYS |
3615:247210:20260310:0 |
100 |
107.1 |
2026-03-10T11:34:00.51 NY |
XNYS |
3615:249334:20260310:0 |
100 |
107.06 |
2026-03-10T11:36:21.79 NY |
XNYS |
3615:253014:20260310:0 |
100 |
107.14 |
2026-03-10T11:37:44.44 NY |
XNYS |
3615:255015:20260310:0 |
100 |
106.94 |
2026-03-10T11:42:33.98 NY |
XNYS |
3615:263590:20260310:0 |
100 |
106.99 |
2026-03-10T11:44:03.47 NY |
XNYS |
3615:266345:20260310:0 |
100 |
107.2 |
2026-03-10T11:46:38.71 NY |
KNLI |
3615:271031:20260310:0 |
100 |
107.1 |
2026-03-10T11:48:04.61 NY |
INCR |
3615:274196:20260310:0 |
100 |
107.15 |
2026-03-10T11:51:30.14 NY |
XNYS |
3615:279771:20260310:0 |
100 |
107.15 |
2026-03-10T11:52:33.74 NY |
INCR |
3615:281732:20260310:0 |
100 |
107.11 |
2026-03-10T11:57:40.32 NY |
XNYS |
3615:289246:20260310:0 |
100 |
107.2 |
2026-03-10T11:58:58.47 NY |
XNYS |
3615:291525:20260310:0 |
10 |
107.17 |
2026-03-10T12:01:05.51 NY |
LEVL |
3615:295617:20260310:0 |
90 |
107.17 |
2026-03-10T12:01:19.23 NY |
MEMX |
3615:296082:20260310:0 |
100 |
107.03 |
2026-03-10T12:02:57.02 NY |
XNYS |
3615:298672:20260310:0 |
20 |
106.91 |
2026-03-10T12:06:25.59 NY |
XNYS |
3615:304277:20260310:0 |
80 |
106.91 |
2026-03-10T12:06:25.59 NY |
XNYS |
3615:304280:20260310:0 |
100 |
106.9 |
2026-03-10T12:07:55.26 NY |
XNYS |
3615:306822:20260310:0 |
100 |
106.95 |
2026-03-10T12:11:40.52 NY |
XNYS |
3615:314367:20260310:0 |
100 |
106.91 |
2026-03-10T12:12:55.72 NY |
XNYS |
3615:316793:20260310:0 |
100 |
106.84 |
2026-03-10T12:16:29.06 NY |
XNYS |
3615:322352:20260310:0 |
50 |
106.81 |
2026-03-10T12:17:43.45 NY |
XNYS |
3615:324356:20260310:0 |
50 |
106.81 |
2026-03-10T12:17:43.45 NY |
XNYS |
3615:324359:20260310:0 |
100 |
106.93 |
2026-03-10T12:22:47.57 NY |
XNYS |
3615:332317:20260310:0 |
100 |
106.95 |
2026-03-10T12:26:27.25 NY |
XNYS |
3615:338383:20260310:0 |
1 |
106.89 |
2026-03-10T12:27:48.15 NY |
XNYS |
3615:340443:20260310:0 |
30 |
106.89 |
2026-03-10T12:27:48.15 NY |
XNYS |
3615:340446:20260310:0 |
69 |
106.89 |
2026-03-10T12:27:48.15 NY |
XNYS |
3615:340447:20260310:0 |
73 |
106.87 |
2026-03-10T12:31:29.83 NY |
XNYS |
3615:346737:20260310:0 |
1 |
106.87 |
2026-03-10T12:31:29.83 NY |
XNYS |
3615:346740:20260310:0 |
26 |
106.87 |
2026-03-10T12:31:29.83 NY |
XNYS |
3615:346741:20260310:0 |
50 |
106.91 |
2026-03-10T12:32:55.83 NY |
XNYS |
3615:349397:20260310:0 |
50 |
106.91 |
2026-03-10T12:32:55.83 NY |
XNYS |
3615:349400:20260310:0 |
76 |
107.11 |
2026-03-10T12:37:36.91 NY |
XNYS |
3615:358398:20260310:0 |
24 |
107.11 |
2026-03-10T12:37:36.91 NY |
XNYS |
3615:358401:20260310:0 |
100 |
107.05 |
2026-03-10T12:41:15.49 NY |
XNYS |
3615:364128:20260310:0 |
100 |
107.13 |
2026-03-10T12:42:49.28 NY |
XNYS |
3615:366333:20260310:0 |
100 |
107.05 |
2026-03-10T12:46:52.08 NY |
XNYS |
3615:373605:20260310:0 |
60 |
107 |
2026-03-10T12:47:57.73 NY |
XNYS |
3615:375903:20260310:0 |
40 |
107 |
2026-03-10T12:47:57.73 NY |
XNYS |
3615:375906:20260310:0 |
100 |
107.21 |
2026-03-10T12:52:47.85 NY |
XNYS |
3615:383703:20260310:0 |
50 |
107.03 |
2026-03-10T12:56:22.23 NY |
XNYS |
3615:390316:20260310:0 |
50 |
107.03 |
2026-03-10T12:56:22.23 NY |
XNYS |
3615:390319:20260310:0 |
100 |
106.97 |
2026-03-10T12:57:29.44 NY |
XNYS |
3615:391968:20260310:0 |
30 |
107.07 |
2026-03-10T13:02:59.60 NY |
XNYS |
3615:401340:20260310:0 |
70 |
107.07 |
2026-03-10T13:02:59.60 NY |
XNYS |
3615:401343:20260310:0 |
100 |
107.06 |
2026-03-10T13:08:05.47 NY |
XNYS |
3615:409397:20260310:0 |
60 |
106.97 |
2026-03-10T13:09:04.54 NY |
XNYS |
3615:410789:20260310:0 |
40 |
106.97 |
2026-03-10T13:09:04.54 NY |
XNYS |
3615:410792:20260310:0 |
100 |
106.97 |
2026-03-10T13:12:57.55 NY |
XNYS |
3615:417394:20260310:0 |
100 |
106.91 |
2026-03-10T13:16:23.43 NY |
XNYS |
3615:423244:20260310:0 |
100 |
107.04 |
2026-03-10T13:17:57.60 NY |
INCR |
3615:426671:20260310:0 |
100 |
107.32 |
2026-03-10T13:22:55.13 NY |
XNYS |
3615:436555:20260310:0 |
1 |
106.66 |
2026-03-10T14:16:14.49 NY |
XNYS |
3615:543654:20260310:0 |
99 |
106.66 |
2026-03-10T14:16:14.49 NY |
XNYS |
3615:543658:20260310:0 |
15 |
106.47 |
2026-03-10T14:17:34.52 NY |
XNYS |
3615:546137:20260310:0 |
60 |
106.47 |
2026-03-10T14:17:34.52 NY |
XNYS |
3615:546140:20260310:0 |
25 |
106.47 |
2026-03-10T14:17:34.52 NY |
XNYS |
3615:546141:20260310:0 |
100 |
106.52 |
2026-03-10T14:18:50.31 NY |
XNYS |
3615:549277:20260310:0 |
7 |
106.32 |
2026-03-10T14:20:46.20 NY |
XNYS |
3615:557001:20260310:0 |
93 |
106.32 |
2026-03-10T14:20:46.20 NY |
XNYS |
3615:557004:20260310:0 |
100 |
106.32 |
2026-03-10T14:22:20.85 NY |
XNYS |
3615:560659:20260310:0 |
100 |
106.37 |
2026-03-10T14:23:15.67 NY |
XNYS |
3615:562822:20260310:0 |
100 |
106.49 |
2026-03-10T14:24:16.03 NY |
XNYS |
3615:565394:20260310:0 |
100 |
106.62 |
2026-03-10T14:26:23.97 NY |
XNYS |
3615:570311:20260310:0 |
100 |
106.82 |
2026-03-10T14:26:59.67 NY |
XNYS |
3615:571995:20260310:0 |
80 |
106.84 |
2026-03-10T14:27:30.09 NY |
XNYS |
3615:574121:20260310:0 |
20 |
106.84 |
2026-03-10T14:27:30.09 NY |
XNYS |
3615:574124:20260310:0 |
100 |
106.83 |
2026-03-10T14:28:24.22 NY |
XNYS |
3615:576185:20260310:0 |
100 |
106.89 |
2026-03-10T14:29:19.70 NY |
XNYS |
3615:578243:20260310:0 |
100 |
106.89 |
2026-03-10T14:29:52.67 NY |
XNYS |
3615:579406:20260310:0 |
100 |
106.96 |
2026-03-10T14:31:22.48 NY |
XNYS |
3615:583178:20260310:0 |
100 |
107 |
2026-03-10T14:32:04.78 NY |
XNYS |
3615:584882:20260310:0 |
100 |
107 |
2026-03-10T14:32:32.29 NY |
XNYS |
3615:585811:20260310:0 |
100 |
107 |
2026-03-10T14:33:03.56 NY |
XNYS |
3615:586912:20260310:0 |
100 |
107 |
2026-03-10T14:34:22.79 NY |
XNYS |
3615:589576:20260310:0 |
100 |
107 |
2026-03-10T14:34:46.71 NY |
XNYS |
3615:590325:20260310:0 |
100 |
106.94 |
2026-03-10T14:37:51.68 NY |
XNYS |
3615:596822:20260310:0 |
100 |
106.95 |
2026-03-10T14:38:25.90 NY |
XNYS |
3615:597738:20260310:0 |
100 |
106.92 |
2026-03-10T14:38:35.21 NY |
INCR |
3615:598102:20260310:0 |
100 |
106.84 |
2026-03-10T14:38:54.24 NY |
XNYS |
3615:598615:20260310:0 |
100 |
106.86 |
2026-03-10T14:39:37.68 NY |
INCR |
3615:599930:20260310:0 |
100 |
106.81 |
2026-03-10T14:39:53.00 NY |
XNYS |
3615:600382:20260310:0 |
100 |
106.61 |
2026-03-10T14:41:24.46 NY |
XNYS |
3615:602981:20260310:0 |
50 |
106.63 |
2026-03-10T14:41:59.74 NY |
XNYS |
3615:603934:20260310:0 |
50 |
106.63 |
2026-03-10T14:41:59.74 NY |
XNYS |
3615:603937:20260310:0 |
100 |
106.62 |
2026-03-10T14:42:33.61 NY |
XNYS |
3615:605065:20260310:0 |
100 |
106.76 |
2026-03-10T14:43:03.82 NY |
XNYS |
3615:606519:20260310:0 |
100 |
106.73 |
2026-03-10T14:44:15.99 NY |
XNYS |
3615:608785:20260310:0 |
100 |
106.74 |
2026-03-10T14:44:58.89 NY |
XNYS |
3615:610091:20260310:0 |
100 |
106.82 |
2026-03-10T14:47:37.88 NY |
XNYS |
3615:614870:20260310:0 |
100 |
106.77 |
2026-03-10T14:48:14.20 NY |
XNYS |
3615:615836:20260310:0 |
100 |
106.81 |
2026-03-10T14:48:44.35 NY |
XNYS |
3615:616754:20260310:0 |
100 |
106.77 |
2026-03-10T14:49:02.59 NY |
XNYS |
3615:617434:20260310:0 |
100 |
106.77 |
2026-03-10T14:49:31.28 NY |
XNYS |
3615:618353:20260310:0 |
100 |
106.77 |
2026-03-10T14:50:05.07 NY |
XNYS |
3615:619593:20260310:0 |
100 |
106.82 |
2026-03-10T14:50:50.64 NY |
XNYS |
3615:621699:20260310:0 |
100 |
106.735 |
2026-03-10T14:52:02.70 NY |
XNYS |
3615:624247:20260310:0 |
100 |
106.7 |
2026-03-10T14:52:36.61 NY |
XNYS |
3615:625365:20260310:0 |
100 |
106.64 |
2026-03-10T14:53:06.64 NY |
XNYS |
3615:626740:20260310:0 |
100 |
106.63 |
2026-03-10T14:53:49.65 NY |
INCR |
3615:628492:20260310:0 |
33 |
106.62 |
2026-03-10T14:54:27.46 NY |
INCR |
3615:630115:20260310:0 |
67 |
106.62 |
2026-03-10T14:54:27.46 NY |
KNLI |
3615:630119:20260310:0 |
100 |
106.69 |
2026-03-10T14:55:03.27 NY |
KNLI |
3615:631289:20260310:0 |
100 |
106.61 |
2026-03-10T14:57:47.83 NY |
XNYS |
3615:637647:20260310:0 |
100 |
106.66 |
2026-03-10T14:58:16.69 NY |
XNYS |
3615:638904:20260310:0 |
100 |
106.71 |
2026-03-10T14:58:43.37 NY |
XNYS |
3615:640001:20260310:0 |
100 |
106.65 |
2026-03-10T14:59:07.44 NY |
XNYS |
3615:641294:20260310:0 |
40 |
106.69 |
2026-03-10T14:59:32.64 NY |
XNYS |
3615:642521:20260310:0 |
60 |
106.69 |
2026-03-10T14:59:32.64 NY |
XNYS |
3615:642524:20260310:0 |
100 |
106.63 |
2026-03-10T15:00:01.29 NY |
XNYS |
3615:643709:20260310:0 |
50 |
106.755 |
2026-03-10T15:02:39.26 NY |
XNYS |
3615:649932:20260310:0 |
50 |
106.76 |
2026-03-10T15:02:39.26 NY |
XNYS |
3615:649935:20260310:0 |
75 |
106.8 |
2026-03-10T15:03:02.82 NY |
INCR |
3615:650764:20260310:0 |
25 |
106.8 |
2026-03-10T15:03:02.82 NY |
INCR |
3615:650767:20260310:0 |
100 |
106.76 |
2026-03-10T15:03:32.42 NY |
XNYS |
3615:651697:20260310:0 |
21 |
106.84 |
2026-03-10T15:03:49.17 NY |
INCR |
3615:652443:20260310:0 |
1 |
106.85 |
2026-03-10T15:03:49.17 NY |
INCR |
3615:652446:20260310:0 |
78 |
106.85 |
2026-03-10T15:03:49.18 NY |
KNLI |
3615:652448:20260310:0 |
100 |
106.89 |
2026-03-10T15:04:14.16 NY |
XNYS |
3615:653214:20260310:0 |
80 |
106.83 |
2026-03-10T15:04:37.87 NY |
XNYS |
3615:654014:20260310:0 |
20 |
106.83 |
2026-03-10T15:04:37.87 NY |
XNYS |
3615:654017:20260310:0 |
100 |
106.69 |
2026-03-10T15:04:59.69 NY |
XNYS |
3615:655256:20260310:0 |
100 |
106.8 |
2026-03-10T15:05:56.51 NY |
KNLI |
3615:657231:20260310:0 |
100 |
106.73 |
2026-03-10T15:06:19.24 NY |
XNYS |
3615:658106:20260310:0 |
100 |
106.65 |
2026-03-10T15:06:54.72 NY |
XNYS |
3615:659793:20260310:0 |
6 |
106.61 |
2026-03-10T15:07:27.74 NY |
XNYS |
3615:661429:20260310:0 |
94 |
106.66 |
2026-03-10T15:07:30.23 NY |
XNYS |
3615:661603:20260310:0 |
100 |
106.69 |
2026-03-10T15:08:04.95 NY |
XNYS |
3615:663290:20260310:0 |
100 |
106.82 |
2026-03-10T15:08:44.56 NY |
XNYS |
3615:664827:20260310:0 |
100 |
106.79 |
2026-03-10T15:09:11.06 NY |
XNYS |
3615:665872:20260310:0 |
100 |
106.78 |
2026-03-10T15:09:44.73 NY |
XNYS |
3615:666876:20260310:0 |
12 |
106.84 |
2026-03-10T15:10:56.56 NY |
INCR |
3615:669208:20260310:0 |
1 |
106.84 |
2026-03-10T15:10:56.56 NY |
INCR |
3615:669211:20260310:0 |
87 |
106.84 |
2026-03-10T15:10:56.56 NY |
INCR |
3615:669212:20260310:0 |
100 |
106.7 |
2026-03-10T15:12:07.00 NY |
XNYS |
3615:671964:20260310:0 |
100 |
106.66 |
2026-03-10T15:12:34.55 NY |
XNYS |
3615:672851:20260310:0 |
100 |
106.57 |
2026-03-10T15:13:08.08 NY |
XNYS |
3615:674049:20260310:0 |
100 |
106.62 |
2026-03-10T15:13:42.96 NY |
XNYS |
3615:675231:20260310:0 |
100 |
106.71 |
2026-03-10T15:14:19.58 NY |
INCR |
3615:676535:20260310:0 |
100 |
106.75 |
2026-03-10T15:15:10.83 NY |
XNYS |
3615:678183:20260310:0 |
30 |
106.64 |
2026-03-10T15:22:43.48 NY |
XNYS |
3615:694789:20260310:0 |
30 |
106.64 |
2026-03-10T15:22:43.48 NY |
XNYS |
3615:694792:20260310:0 |
40 |
106.64 |
2026-03-10T15:22:43.48 NY |
XNYS |
3615:694793:20260310:0 |
100 |
106.49 |
2026-03-10T15:26:10.03 NY |
XNYS |
3615:702498:20260310:0 |
100 |
106.54 |
2026-03-10T15:27:51.05 NY |
XNYS |
3615:706740:20260310:0 |
100 |
106.5 |
2026-03-10T15:33:06.03 NY |
XNYS |
3615:723807:20260310:0 |
100 |
106.36 |
2026-03-10T15:36:25.12 NY |
INCR |
3615:735466:20260310:0 |
100 |
106.365 |
2026-03-10T15:36:37.48 NY |
IEXG |
3615:736039:20260310:0 |
100 |
106.37 |
2026-03-10T15:36:37.48 NY |
XNYS |
3615:736043:20260310:0 |
100 |
106.44 |
2026-03-10T15:37:16.60 NY |
INCR |
3615:738373:20260310:0 |
75 |
106.44 |
2026-03-10T15:37:16.60 NY |
INCR |
3615:738376:20260310:0 |
25 |
106.44 |
2026-03-10T15:37:16.60 NY |
INCR |
3615:738377:20260310:0 |
100 |
106.41 |
2026-03-10T15:37:51.82 NY |
XNYS |
3615:740193:20260310:0 |
100 |
106.41 |
2026-03-10T15:37:51.82 NY |
XNYS |
3615:740196:20260310:0 |
100 |
106.39 |
2026-03-10T15:38:37.09 NY |
XNYS |
3615:742479:20260310:0 |
50 |
106.35 |
2026-03-10T15:38:50.25 NY |
XNYS |
3615:743186:20260310:0 |
1 |
106.37 |
2026-03-10T15:38:56.93 NY |
ARCX |
3615:743509:20260310:0 |
100 |
106.37 |
2026-03-10T15:38:57.41 NY |
IEXG |
3615:743531:20260310:0 |
49 |
106.37 |
2026-03-10T15:38:57.41 NY |
IEXG |
3615:743533:20260310:0 |
100 |
106.37 |
2026-03-10T15:39:34.77 NY |
XNYS |
3615:746036:20260310:0 |
100 |
106.37 |
2026-03-10T15:39:34.77 NY |
XNYS |
3615:746039:20260310:0 |
100 |
106.48 |
2026-03-10T15:40:10.73 NY |
KNLI |
3615:748512:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:14.01 NY |
XNYS |
3615:748691:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:14.01 NY |
XNYS |
3615:748694:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:45.86 NY |
XNYS |
3615:751986:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:45.86 NY |
XNYS |
3615:751989:20260310:0 |
100 |
106.48 |
2026-03-10T15:41:24.99 NY |
XNYS |
3615:755016:20260310:0 |
100 |
106.48 |
2026-03-10T15:41:24.99 NY |
XNYS |
3615:755019:20260310:0 |
100 |
106.48 |
2026-03-10T15:41:24.99 NY |
XNYS |
3615:755020:20260310:0 |
100 |
106.45 |
2026-03-10T15:41:44.55 NY |
XNYS |
3615:756210:20260310:0 |
100 |
106.45 |
2026-03-10T15:41:44.55 NY |
XNYS |
3615:756213:20260310:0 |
100 |
106.42 |
2026-03-10T15:42:27.19 NY |
XNYS |
3615:758429:20260310:0 |
69 |
106.42 |
2026-03-10T15:42:27.19 NY |
XNYS |
3615:758432:20260310:0 |
31 |
106.42 |
2026-03-10T15:42:27.19 NY |
XNYS |
3615:758433:20260310:0 |
100 |
106.38 |
2026-03-10T15:42:45.04 NY |
XNYS |
3615:759330:20260310:0 |
100 |
106.38 |
2026-03-10T15:42:45.04 NY |
XNYS |
3615:759333:20260310:0 |
100 |
106.38 |
2026-03-10T15:42:45.04 NY |
XNYS |
3615:759334:20260310:0 |
200 |
106.46 |
2026-03-10T15:43:14.46 NY |
XNYS |
3615:761709:20260310:0 |
100 |
106.38 |
2026-03-10T15:43:42.78 NY |
XNYS |
3615:763461:20260310:0 |
10 |
106.38 |
2026-03-10T15:43:42.81 NY |
XNYS |
3615:763471:20260310:0 |
90 |
106.38 |
2026-03-10T15:43:49.05 NY |
XNYS |
3615:763932:20260310:0 |
100 |
106.43 |
2026-03-10T15:44:12.54 NY |
XNYS |
3615:765717:20260310:0 |
100 |
106.43 |
2026-03-10T15:44:12.68 NY |
XNYS |
3615:765720:20260310:0 |
100 |
106.42 |
2026-03-10T15:44:39.71 NY |
IEXG |
3615:767537:20260310:0 |
100 |
106.31 |
2026-03-10T15:45:17.02 NY |
XNYS |
3615:769277:20260310:0 |
100 |
106.31 |
2026-03-10T15:45:52.55 NY |
XNYS |
3615:771452:20260310:0 |
100 |
106.29 |
2026-03-10T15:46:11.01 NY |
XNYS |
3615:772599:20260310:0 |
297 |
106.27 |
2026-03-10T15:46:32.67 NY |
LEVL |
3615:773789:20260310:0 |
25 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776152:20260310:0 |
100 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776155:20260310:0 |
30 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776156:20260310:0 |
30 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776157:20260310:0 |
40 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776158:20260310:0 |
60 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776159:20260310:0 |
15 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776160:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777699:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777702:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777703:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777704:20260310:0 |
100 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779640:20260310:0 |
20 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779643:20260310:0 |
80 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779644:20260310:0 |
100 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779645:20260310:0 |
20 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781198:20260310:0 |
100 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781201:20260310:0 |
100 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781202:20260310:0 |
100 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781203:20260310:0 |
80 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781204:20260310:0 |
12 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783668:20260310:0 |
88 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783673:20260310:0 |
12 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783674:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783675:20260310:0 |
88 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783676:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783677:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783681:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783682:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.94 NY |
XNYS |
3615:783683:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.94 NY |
XNYS |
3615:783684:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.94 NY |
XNYS |
3615:783685:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783694:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783695:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783696:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783697:20260310:0 |
100 |
106.13 |
2026-03-10T15:49:31.33 NY |
IEXG |
3615:786038:20260310:0 |
100 |
106.13 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786042:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786044:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786045:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786046:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786047:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786048:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786049:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.34 NY |
XNYS |
3615:786050:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.34 NY |
XNYS |
3615:786051:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786052:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786053:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786054:20260310:0 |
66 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786055:20260310:0 |
34 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786056:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787664:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787667:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787668:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787669:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787670:20260310:0 |
20 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787671:20260310:0 |
80 |
106.06 |
2026-03-10T15:49:51.24 NY |
XNYS |
3615:787694:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:51.24 NY |
XNYS |
3615:787695:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:55.01 NY |
XNYS |
3615:787877:20260310:0 |
51 |
106.06 |
2026-03-10T15:49:55.01 NY |
XNYS |
3615:787878:20260310:0 |
76 |
106.42 |
2026-03-10T09:30:04.32 NY |
XNYS |
3615:3042:20260310:0 |
24 |
106.42 |
2026-03-10T09:30:05.56 NY |
XNYS |
3615:3093:20260310:0 |
7 |
106.91 |
2026-03-10T09:30:58.62 NY |
XNYS |
3615:3915:20260310:0 |
93 |
106.91 |
2026-03-10T09:30:58.62 NY |
XNYS |
3615:3918:20260310:0 |
30 |
106.97 |
2026-03-10T09:31:20.19 NY |
XNYS |
3615:4834:20260310:0 |
70 |
106.97 |
2026-03-10T09:31:20.19 NY |
XNYS |
3615:4837:20260310:0 |
100 |
106.87 |
2026-03-10T09:31:56.50 NY |
XNYS |
3615:5680:20260310:0 |
100 |
107.03 |
2026-03-10T09:32:33.59 NY |
XNYS |
3615:6556:20260310:0 |
100 |
107.64 |
2026-03-10T09:33:16.32 NY |
XNYS |
3615:7291:20260310:0 |
100 |
107.07 |
2026-03-10T09:33:47.16 NY |
XNYS |
3615:8001:20260310:0 |
100 |
107.04 |
2026-03-10T09:34:20.85 NY |
XNYS |
3615:9103:20260310:0 |
100 |
106.75 |
2026-03-10T09:36:27.91 NY |
INCR |
3615:11645:20260310:0 |
100 |
106.81 |
2026-03-10T09:37:01.80 NY |
INCR |
3615:12675:20260310:0 |
81 |
106.7 |
2026-03-10T09:37:13.62 NY |
XNYS |
3615:13119:20260310:0 |
14 |
106.7 |
2026-03-10T09:37:13.62 NY |
XNYS |
3615:13122:20260310:0 |
5 |
106.67 |
2026-03-10T09:37:23.28 NY |
XNYS |
3615:13488:20260310:0 |
63 |
106.51 |
2026-03-10T09:38:21.61 NY |
XNYS |
3615:15669:20260310:0 |
37 |
106.51 |
2026-03-10T09:38:21.61 NY |
XNYS |
3615:15672:20260310:0 |
100 |
106.54 |
2026-03-10T09:39:16.46 NY |
XNYS |
3615:17744:20260310:0 |
100 |
106.54 |
2026-03-10T09:41:13.04 NY |
XNYS |
3615:21976:20260310:0 |
100 |
106.55 |
2026-03-10T09:41:37.89 NY |
LEVL |
3615:22954:20260310:0 |
39 |
106.31 |
2026-03-10T09:42:20.83 NY |
XNYS |
3615:25059:20260310:0 |
61 |
106.31 |
2026-03-10T09:42:20.83 NY |
XNYS |
3615:25062:20260310:0 |
97 |
105.96 |
2026-03-10T09:42:50.94 NY |
XNYS |
3615:27436:20260310:0 |
1 |
105.96 |
2026-03-10T09:42:50.94 NY |
XNYS |
3615:27439:20260310:0 |
2 |
105.96 |
2026-03-10T09:42:50.94 NY |
XNYS |
3615:27440:20260310:0 |
100 |
105.7 |
2026-03-10T09:44:40.23 NY |
XNYS |
3615:31861:20260310:0 |
100 |
105.76 |
2026-03-10T09:45:16.33 NY |
XNYS |
3615:33429:20260310:0 |
100 |
105.49 |
2026-03-10T09:45:57.79 NY |
XNYS |
3615:35545:20260310:0 |
100 |
105.44 |
2026-03-10T09:46:29.86 NY |
XNYS |
3615:37545:20260310:0 |
75 |
105.58 |
2026-03-10T09:46:53.59 NY |
INCR |
3615:38528:20260310:0 |
20 |
105.58 |
2026-03-10T09:46:53.59 NY |
INCR |
3615:38531:20260310:0 |
5 |
105.58 |
2026-03-10T09:46:53.59 NY |
INCR |
3615:38532:20260310:0 |
100 |
105.47 |
2026-03-10T09:47:12.73 NY |
XNYS |
3615:39004:20260310:0 |
100 |
105.5 |
2026-03-10T09:48:05.60 NY |
XNYS |
3615:41287:20260310:0 |
64 |
105.64 |
2026-03-10T09:48:43.20 NY |
XNYS |
3615:42866:20260310:0 |
1 |
105.64 |
2026-03-10T09:48:43.20 NY |
XNYS |
3615:42869:20260310:0 |
35 |
105.64 |
2026-03-10T09:48:43.20 NY |
XNYS |
3615:42870:20260310:0 |
20 |
105.7 |
2026-03-10T09:48:58.82 NY |
INCR |
3615:43522:20260310:0 |
9 |
105.71 |
2026-03-10T09:48:58.82 NY |
INCR |
3615:43525:20260310:0 |
71 |
105.71 |
2026-03-10T09:48:58.86 NY |
KNLI |
3615:43527:20260310:0 |
100 |
105.8 |
2026-03-10T09:49:24.35 NY |
XNYS |
3615:44884:20260310:0 |
100 |
105.94 |
2026-03-10T09:50:41.53 NY |
XNYS |
3615:48227:20260310:0 |
77 |
105.96 |
2026-03-10T09:51:18.97 NY |
XNYS |
3615:49417:20260310:0 |
23 |
105.96 |
2026-03-10T09:51:18.97 NY |
XNYS |
3615:49420:20260310:0 |
100 |
106.02 |
2026-03-10T09:51:56.07 NY |
XNYS |
3615:50672:20260310:0 |
100 |
105.98 |
2026-03-10T09:52:09.52 NY |
XNYS |
3615:51141:20260310:0 |
100 |
105.91 |
2026-03-10T09:52:46.91 NY |
XNYS |
3615:52561:20260310:0 |
100 |
105.91 |
2026-03-10T09:53:14.28 NY |
XNYS |
3615:53719:20260310:0 |
5 |
106.13 |
2026-03-10T09:53:50.42 NY |
XNYS |
3615:54629:20260310:0 |
95 |
106.13 |
2026-03-10T09:53:50.42 NY |
XNYS |
3615:54632:20260310:0 |
100 |
105.91 |
2026-03-10T09:54:28.84 NY |
XNYS |
3615:56475:20260310:0 |
100 |
106.07 |
2026-03-10T09:55:24.58 NY |
XNYS |
3615:58815:20260310:0 |
100 |
106.13 |
2026-03-10T09:55:43.08 NY |
KNLI |
3615:59644:20260310:0 |
100 |
106.05 |
2026-03-10T09:56:15.54 NY |
XNYS |
3615:61033:20260310:0 |
100 |
106.14 |
2026-03-10T09:56:43.62 NY |
XNYS |
3615:61962:20260310:0 |
2 |
105.99 |
2026-03-10T09:57:03.75 NY |
XNYS |
3615:62711:20260310:0 |
98 |
105.99 |
2026-03-10T09:57:03.75 NY |
XNYS |
3615:62714:20260310:0 |
26 |
105.95 |
2026-03-10T09:57:34.70 NY |
XNYS |
3615:64212:20260310:0 |
10 |
105.95 |
2026-03-10T09:57:34.70 NY |
XNYS |
3615:64215:20260310:0 |
64 |
105.95 |
2026-03-10T09:57:34.70 NY |
XNYS |
3615:64216:20260310:0 |
100 |
106.12 |
2026-03-10T09:58:15.37 NY |
XNYS |
3615:65749:20260310:0 |
18 |
106.105 |
2026-03-10T09:58:20.41 NY |
LEVL |
3615:65987:20260310:0 |
82 |
106.25 |
2026-03-10T09:58:28.60 NY |
INCR |
3615:66552:20260310:0 |
100 |
106.18 |
2026-03-10T09:59:36.44 NY |
XNYS |
3615:69064:20260310:0 |
100 |
106.18 |
2026-03-10T10:00:01.65 NY |
XNYS |
3615:70309:20260310:0 |
100 |
106.1 |
2026-03-10T10:00:50.33 NY |
XNYS |
3615:72459:20260310:0 |
100 |
106.12 |
2026-03-10T10:01:53.79 NY |
XNYS |
3615:74818:20260310:0 |
100 |
106.12 |
2026-03-10T10:01:54.84 NY |
XNYS |
3615:74821:20260310:0 |
100 |
106.12 |
2026-03-10T10:02:17.92 NY |
LEVL |
3615:75453:20260310:0 |
100 |
106.09 |
2026-03-10T10:03:07.33 NY |
XNYS |
3615:77089:20260310:0 |
71 |
106.12 |
2026-03-10T10:03:38.45 NY |
XNYS |
3615:78050:20260310:0 |
1 |
106.12 |
2026-03-10T10:03:38.45 NY |
XNYS |
3615:78053:20260310:0 |
28 |
106.12 |
2026-03-10T10:03:38.45 NY |
XNYS |
3615:78054:20260310:0 |
100 |
106.23 |
2026-03-10T10:04:42.69 NY |
XNYS |
3615:80102:20260310:0 |
96 |
106.35 |
2026-03-10T10:05:14.40 NY |
XNYS |
3615:81106:20260310:0 |
1 |
106.35 |
2026-03-10T10:05:14.40 NY |
XNYS |
3615:81109:20260310:0 |
3 |
106.42 |
2026-03-10T10:05:26.49 NY |
XNYS |
3615:81502:20260310:0 |
9 |
106.46 |
2026-03-10T10:06:09.51 NY |
XNYS |
3615:83217:20260310:0 |
91 |
106.46 |
2026-03-10T10:06:09.51 NY |
XNYS |
3615:83220:20260310:0 |
100 |
106.45 |
2026-03-10T10:06:09.54 NY |
XNYS |
3615:83222:20260310:0 |
100 |
106.4 |
2026-03-10T10:06:39.06 NY |
XNYS |
3615:85017:20260310:0 |
68 |
106.28 |
2026-03-10T10:07:01.57 NY |
XNYS |
3615:86052:20260310:0 |
1 |
106.28 |
2026-03-10T10:07:01.57 NY |
XNYS |
3615:86055:20260310:0 |
31 |
106.28 |
2026-03-10T10:07:01.65 NY |
XNYS |
3615:86069:20260310:0 |
100 |
106.34 |
2026-03-10T10:07:35.23 NY |
XNYS |
3615:87263:20260310:0 |
100 |
106.2 |
2026-03-10T10:07:59.51 NY |
XNYS |
3615:88370:20260310:0 |
100 |
106.06 |
2026-03-10T10:08:26.89 NY |
IEXG |
3615:89783:20260310:0 |
100 |
106.02 |
2026-03-10T10:09:07.82 NY |
XNYS |
3615:92219:20260310:0 |
100 |
106.05 |
2026-03-10T10:10:54.77 NY |
XNYS |
3615:96480:20260310:0 |
32 |
106.03 |
2026-03-10T10:11:04.78 NY |
INCR |
3615:96982:20260310:0 |
40 |
106.03 |
2026-03-10T10:11:04.78 NY |
INCR |
3615:96985:20260310:0 |
28 |
106.03 |
2026-03-10T10:11:04.82 NY |
KNLI |
3615:96987:20260310:0 |
15 |
106.125 |
2026-03-10T10:12:42.19 NY |
LEVL |
3615:100985:20260310:0 |
84 |
106.1 |
2026-03-10T10:12:48.39 NY |
MEMX |
3615:101210:20260310:0 |
1 |
106.1 |
2026-03-10T10:12:48.39 NY |
MEMX |
3615:101214:20260310:0 |
100 |
105.98 |
2026-03-10T10:13:18.77 NY |
XNYS |
3615:102314:20260310:0 |
99 |
106 |
2026-03-10T10:13:50.21 NY |
XNYS |
3615:103691:20260310:0 |
1 |
106 |
2026-03-10T10:13:50.21 NY |
XNYS |
3615:103694:20260310:0 |
6 |
106.11 |
2026-03-10T10:16:53.88 NY |
XNYS |
3615:110283:20260310:0 |
94 |
106.11 |
2026-03-10T10:16:53.88 NY |
XNYS |
3615:110286:20260310:0 |
100 |
106.09 |
2026-03-10T10:17:08.34 NY |
XNYS |
3615:110604:20260310:0 |
100 |
106.11 |
2026-03-10T10:17:43.72 NY |
XNYS |
3615:111872:20260310:0 |
100 |
106.08 |
2026-03-10T10:18:12.62 NY |
XNYS |
3615:112754:20260310:0 |
90 |
106.25 |
2026-03-10T10:19:46.95 NY |
XNYS |
3615:115609:20260310:0 |
10 |
106.26 |
2026-03-10T10:19:46.95 NY |
XNYS |
3615:115612:20260310:0 |
100 |
106.37 |
2026-03-10T10:20:08.47 NY |
XNYS |
3615:116236:20260310:0 |
100 |
106.39 |
2026-03-10T10:22:30.17 NY |
XNYS |
3615:120616:20260310:0 |
12 |
106.475 |
2026-03-10T10:22:53.90 NY |
LEVL |
3615:121351:20260310:0 |
88 |
106.55 |
2026-03-10T10:23:04.82 NY |
MEMX |
3615:121583:20260310:0 |
100 |
106.56 |
2026-03-10T10:23:50.55 NY |
XNYS |
3615:122557:20260310:0 |
100 |
106.545 |
2026-03-10T10:24:10.53 NY |
XNYS |
3615:123040:20260310:0 |
100 |
106.57 |
2026-03-10T10:25:14.80 NY |
XNYS |
3615:125026:20260310:0 |
100 |
106.63 |
2026-03-10T10:25:41.79 NY |
XNYS |
3615:125545:20260310:0 |
16 |
106.58 |
2026-03-10T10:25:53.53 NY |
LEVL |
3615:125756:20260310:0 |
84 |
106.59 |
2026-03-10T10:26:05.50 NY |
MEMX |
3615:126107:20260310:0 |
100 |
106.52 |
2026-03-10T10:27:43.86 NY |
XNYS |
3615:128882:20260310:0 |
100 |
106.55 |
2026-03-10T10:28:13.99 NY |
XNYS |
3615:129866:20260310:0 |
100 |
106.6 |
2026-03-10T10:28:34.52 NY |
KNLI |
3615:130464:20260310:0 |
26 |
106.86 |
2026-03-10T10:31:04.71 NY |
XNYS |
3615:134227:20260310:0 |
74 |
106.86 |
2026-03-10T10:31:04.71 NY |
XNYS |
3615:134230:20260310:0 |
100 |
106.98 |
2026-03-10T10:33:20.60 NY |
XNYS |
3615:137698:20260310:0 |
15 |
107.03 |
2026-03-10T10:36:21.10 NY |
XNYS |
3615:143199:20260310:0 |
85 |
107.03 |
2026-03-10T10:36:21.10 NY |
XNYS |
3615:143202:20260310:0 |
100 |
107.11 |
2026-03-10T10:37:37.71 NY |
XNYS |
3615:145712:20260310:0 |
100 |
107.27 |
2026-03-10T10:41:03.96 NY |
XNYS |
3615:152020:20260310:0 |
16 |
107.52 |
2026-03-10T10:47:44.86 NY |
XNYS |
3615:163155:20260310:0 |
19 |
107.52 |
2026-03-10T10:47:44.86 NY |
XNYS |
3615:163158:20260310:0 |
65 |
107.52 |
2026-03-10T10:47:44.86 NY |
XNYS |
3615:163159:20260310:0 |
100 |
107.75 |
2026-03-10T10:52:30.36 NY |
XNYS |
3615:169477:20260310:0 |
63 |
107.89 |
2026-03-10T10:58:06.15 NY |
XNYS |
3615:182615:20260310:0 |
37 |
107.89 |
2026-03-10T10:58:06.15 NY |
XNYS |
3615:182618:20260310:0 |
100 |
107.76 |
2026-03-10T11:02:35.19 NY |
XNYS |
3615:192617:20260310:0 |
100 |
106.94 |
2026-03-10T11:17:12.82 NY |
XNYS |
3615:221776:20260310:0 |
100 |
106.68 |
2026-03-10T11:22:10.80 NY |
XNYS |
3615:230268:20260310:0 |
14 |
106.65 |
2026-03-10T11:22:31.12 NY |
LEVL |
3615:230927:20260310:0 |
86 |
106.75 |
2026-03-10T11:22:57.70 NY |
MEMX |
3615:231810:20260310:0 |
100 |
106.81 |
2026-03-10T11:24:20.04 NY |
XNYS |
3615:234446:20260310:0 |
100 |
106.95 |
2026-03-10T11:26:27.34 NY |
XNYS |
3615:237572:20260310:0 |
100 |
107 |
2026-03-10T11:28:19.95 NY |
KNLI |
3615:239896:20260310:0 |
100 |
107.05 |
2026-03-10T11:32:32.99 NY |
XNYS |
3615:247210:20260310:0 |
100 |
107.1 |
2026-03-10T11:34:00.51 NY |
XNYS |
3615:249334:20260310:0 |
100 |
107.06 |
2026-03-10T11:36:21.79 NY |
XNYS |
3615:253014:20260310:0 |
100 |
107.14 |
2026-03-10T11:37:44.44 NY |
XNYS |
3615:255015:20260310:0 |
100 |
106.94 |
2026-03-10T11:42:33.98 NY |
XNYS |
3615:263590:20260310:0 |
100 |
106.99 |
2026-03-10T11:44:03.47 NY |
XNYS |
3615:266345:20260310:0 |
100 |
107.2 |
2026-03-10T11:46:38.71 NY |
KNLI |
3615:271031:20260310:0 |
100 |
107.1 |
2026-03-10T11:48:04.61 NY |
INCR |
3615:274196:20260310:0 |
100 |
107.15 |
2026-03-10T11:51:30.14 NY |
XNYS |
3615:279771:20260310:0 |
100 |
107.15 |
2026-03-10T11:52:33.74 NY |
INCR |
3615:281732:20260310:0 |
100 |
107.11 |
2026-03-10T11:57:40.32 NY |
XNYS |
3615:289246:20260310:0 |
100 |
107.2 |
2026-03-10T11:58:58.47 NY |
XNYS |
3615:291525:20260310:0 |
10 |
107.17 |
2026-03-10T12:01:05.51 NY |
LEVL |
3615:295617:20260310:0 |
90 |
107.17 |
2026-03-10T12:01:19.23 NY |
MEMX |
3615:296082:20260310:0 |
100 |
107.03 |
2026-03-10T12:02:57.02 NY |
XNYS |
3615:298672:20260310:0 |
20 |
106.91 |
2026-03-10T12:06:25.59 NY |
XNYS |
3615:304277:20260310:0 |
80 |
106.91 |
2026-03-10T12:06:25.59 NY |
XNYS |
3615:304280:20260310:0 |
100 |
106.9 |
2026-03-10T12:07:55.26 NY |
XNYS |
3615:306822:20260310:0 |
100 |
106.95 |
2026-03-10T12:11:40.52 NY |
XNYS |
3615:314367:20260310:0 |
100 |
106.91 |
2026-03-10T12:12:55.72 NY |
XNYS |
3615:316793:20260310:0 |
100 |
106.84 |
2026-03-10T12:16:29.06 NY |
XNYS |
3615:322352:20260310:0 |
50 |
106.81 |
2026-03-10T12:17:43.45 NY |
XNYS |
3615:324356:20260310:0 |
50 |
106.81 |
2026-03-10T12:17:43.45 NY |
XNYS |
3615:324359:20260310:0 |
100 |
106.93 |
2026-03-10T12:22:47.57 NY |
XNYS |
3615:332317:20260310:0 |
100 |
106.95 |
2026-03-10T12:26:27.25 NY |
XNYS |
3615:338383:20260310:0 |
1 |
106.89 |
2026-03-10T12:27:48.15 NY |
XNYS |
3615:340443:20260310:0 |
30 |
106.89 |
2026-03-10T12:27:48.15 NY |
XNYS |
3615:340446:20260310:0 |
69 |
106.89 |
2026-03-10T12:27:48.15 NY |
XNYS |
3615:340447:20260310:0 |
73 |
106.87 |
2026-03-10T12:31:29.83 NY |
XNYS |
3615:346737:20260310:0 |
1 |
106.87 |
2026-03-10T12:31:29.83 NY |
XNYS |
3615:346740:20260310:0 |
26 |
106.87 |
2026-03-10T12:31:29.83 NY |
XNYS |
3615:346741:20260310:0 |
50 |
106.91 |
2026-03-10T12:32:55.83 NY |
XNYS |
3615:349397:20260310:0 |
50 |
106.91 |
2026-03-10T12:32:55.83 NY |
XNYS |
3615:349400:20260310:0 |
76 |
107.11 |
2026-03-10T12:37:36.91 NY |
XNYS |
3615:358398:20260310:0 |
24 |
107.11 |
2026-03-10T12:37:36.91 NY |
XNYS |
3615:358401:20260310:0 |
100 |
107.05 |
2026-03-10T12:41:15.49 NY |
XNYS |
3615:364128:20260310:0 |
100 |
107.13 |
2026-03-10T12:42:49.28 NY |
XNYS |
3615:366333:20260310:0 |
100 |
107.05 |
2026-03-10T12:46:52.08 NY |
XNYS |
3615:373605:20260310:0 |
60 |
107 |
2026-03-10T12:47:57.73 NY |
XNYS |
3615:375903:20260310:0 |
40 |
107 |
2026-03-10T12:47:57.73 NY |
XNYS |
3615:375906:20260310:0 |
100 |
107.21 |
2026-03-10T12:52:47.85 NY |
XNYS |
3615:383703:20260310:0 |
50 |
107.03 |
2026-03-10T12:56:22.23 NY |
XNYS |
3615:390316:20260310:0 |
50 |
107.03 |
2026-03-10T12:56:22.23 NY |
XNYS |
3615:390319:20260310:0 |
100 |
106.97 |
2026-03-10T12:57:29.44 NY |
XNYS |
3615:391968:20260310:0 |
30 |
107.07 |
2026-03-10T13:02:59.60 NY |
XNYS |
3615:401340:20260310:0 |
70 |
107.07 |
2026-03-10T13:02:59.60 NY |
XNYS |
3615:401343:20260310:0 |
100 |
107.06 |
2026-03-10T13:08:05.47 NY |
XNYS |
3615:409397:20260310:0 |
60 |
106.97 |
2026-03-10T13:09:04.54 NY |
XNYS |
3615:410789:20260310:0 |
40 |
106.97 |
2026-03-10T13:09:04.54 NY |
XNYS |
3615:410792:20260310:0 |
100 |
106.97 |
2026-03-10T13:12:57.55 NY |
XNYS |
3615:417394:20260310:0 |
100 |
106.91 |
2026-03-10T13:16:23.43 NY |
XNYS |
3615:423244:20260310:0 |
100 |
107.04 |
2026-03-10T13:17:57.60 NY |
INCR |
3615:426671:20260310:0 |
100 |
107.32 |
2026-03-10T13:22:55.13 NY |
XNYS |
3615:436555:20260310:0 |
1 |
106.66 |
2026-03-10T14:16:14.49 NY |
XNYS |
3615:543654:20260310:0 |
99 |
106.66 |
2026-03-10T14:16:14.49 NY |
XNYS |
3615:543658:20260310:0 |
15 |
106.47 |
2026-03-10T14:17:34.52 NY |
XNYS |
3615:546137:20260310:0 |
60 |
106.47 |
2026-03-10T14:17:34.52 NY |
XNYS |
3615:546140:20260310:0 |
25 |
106.47 |
2026-03-10T14:17:34.52 NY |
XNYS |
3615:546141:20260310:0 |
100 |
106.52 |
2026-03-10T14:18:50.31 NY |
XNYS |
3615:549277:20260310:0 |
7 |
106.32 |
2026-03-10T14:20:46.20 NY |
XNYS |
3615:557001:20260310:0 |
93 |
106.32 |
2026-03-10T14:20:46.20 NY |
XNYS |
3615:557004:20260310:0 |
100 |
106.32 |
2026-03-10T14:22:20.85 NY |
XNYS |
3615:560659:20260310:0 |
100 |
106.37 |
2026-03-10T14:23:15.67 NY |
XNYS |
3615:562822:20260310:0 |
100 |
106.49 |
2026-03-10T14:24:16.03 NY |
XNYS |
3615:565394:20260310:0 |
100 |
106.62 |
2026-03-10T14:26:23.97 NY |
XNYS |
3615:570311:20260310:0 |
100 |
106.82 |
2026-03-10T14:26:59.67 NY |
XNYS |
3615:571995:20260310:0 |
80 |
106.84 |
2026-03-10T14:27:30.09 NY |
XNYS |
3615:574121:20260310:0 |
20 |
106.84 |
2026-03-10T14:27:30.09 NY |
XNYS |
3615:574124:20260310:0 |
100 |
106.83 |
2026-03-10T14:28:24.22 NY |
XNYS |
3615:576185:20260310:0 |
100 |
106.89 |
2026-03-10T14:29:19.70 NY |
XNYS |
3615:578243:20260310:0 |
100 |
106.89 |
2026-03-10T14:29:52.67 NY |
XNYS |
3615:579406:20260310:0 |
100 |
106.96 |
2026-03-10T14:31:22.48 NY |
XNYS |
3615:583178:20260310:0 |
100 |
107 |
2026-03-10T14:32:04.78 NY |
XNYS |
3615:584882:20260310:0 |
100 |
107 |
2026-03-10T14:32:32.29 NY |
XNYS |
3615:585811:20260310:0 |
100 |
107 |
2026-03-10T14:33:03.56 NY |
XNYS |
3615:586912:20260310:0 |
100 |
107 |
2026-03-10T14:34:22.79 NY |
XNYS |
3615:589576:20260310:0 |
100 |
107 |
2026-03-10T14:34:46.71 NY |
XNYS |
3615:590325:20260310:0 |
100 |
106.94 |
2026-03-10T14:37:51.68 NY |
XNYS |
3615:596822:20260310:0 |
100 |
106.95 |
2026-03-10T14:38:25.90 NY |
XNYS |
3615:597738:20260310:0 |
100 |
106.92 |
2026-03-10T14:38:35.21 NY |
INCR |
3615:598102:20260310:0 |
100 |
106.84 |
2026-03-10T14:38:54.24 NY |
XNYS |
3615:598615:20260310:0 |
100 |
106.86 |
2026-03-10T14:39:37.68 NY |
INCR |
3615:599930:20260310:0 |
100 |
106.81 |
2026-03-10T14:39:53.00 NY |
XNYS |
3615:600382:20260310:0 |
100 |
106.61 |
2026-03-10T14:41:24.46 NY |
XNYS |
3615:602981:20260310:0 |
50 |
106.63 |
2026-03-10T14:41:59.74 NY |
XNYS |
3615:603934:20260310:0 |
50 |
106.63 |
2026-03-10T14:41:59.74 NY |
XNYS |
3615:603937:20260310:0 |
100 |
106.62 |
2026-03-10T14:42:33.61 NY |
XNYS |
3615:605065:20260310:0 |
100 |
106.76 |
2026-03-10T14:43:03.82 NY |
XNYS |
3615:606519:20260310:0 |
100 |
106.73 |
2026-03-10T14:44:15.99 NY |
XNYS |
3615:608785:20260310:0 |
100 |
106.74 |
2026-03-10T14:44:58.89 NY |
XNYS |
3615:610091:20260310:0 |
100 |
106.82 |
2026-03-10T14:47:37.88 NY |
XNYS |
3615:614870:20260310:0 |
100 |
106.77 |
2026-03-10T14:48:14.20 NY |
XNYS |
3615:615836:20260310:0 |
100 |
106.81 |
2026-03-10T14:48:44.35 NY |
XNYS |
3615:616754:20260310:0 |
100 |
106.77 |
2026-03-10T14:49:02.59 NY |
XNYS |
3615:617434:20260310:0 |
100 |
106.77 |
2026-03-10T14:49:31.28 NY |
XNYS |
3615:618353:20260310:0 |
100 |
106.77 |
2026-03-10T14:50:05.07 NY |
XNYS |
3615:619593:20260310:0 |
100 |
106.82 |
2026-03-10T14:50:50.64 NY |
XNYS |
3615:621699:20260310:0 |
100 |
106.735 |
2026-03-10T14:52:02.70 NY |
XNYS |
3615:624247:20260310:0 |
100 |
106.7 |
2026-03-10T14:52:36.61 NY |
XNYS |
3615:625365:20260310:0 |
100 |
106.64 |
2026-03-10T14:53:06.64 NY |
XNYS |
3615:626740:20260310:0 |
100 |
106.63 |
2026-03-10T14:53:49.65 NY |
INCR |
3615:628492:20260310:0 |
33 |
106.62 |
2026-03-10T14:54:27.46 NY |
INCR |
3615:630115:20260310:0 |
67 |
106.62 |
2026-03-10T14:54:27.46 NY |
KNLI |
3615:630119:20260310:0 |
100 |
106.69 |
2026-03-10T14:55:03.27 NY |
KNLI |
3615:631289:20260310:0 |
100 |
106.61 |
2026-03-10T14:57:47.83 NY |
XNYS |
3615:637647:20260310:0 |
100 |
106.66 |
2026-03-10T14:58:16.69 NY |
XNYS |
3615:638904:20260310:0 |
100 |
106.71 |
2026-03-10T14:58:43.37 NY |
XNYS |
3615:640001:20260310:0 |
100 |
106.65 |
2026-03-10T14:59:07.44 NY |
XNYS |
3615:641294:20260310:0 |
40 |
106.69 |
2026-03-10T14:59:32.64 NY |
XNYS |
3615:642521:20260310:0 |
60 |
106.69 |
2026-03-10T14:59:32.64 NY |
XNYS |
3615:642524:20260310:0 |
100 |
106.63 |
2026-03-10T15:00:01.29 NY |
XNYS |
3615:643709:20260310:0 |
50 |
106.755 |
2026-03-10T15:02:39.26 NY |
XNYS |
3615:649932:20260310:0 |
50 |
106.76 |
2026-03-10T15:02:39.26 NY |
XNYS |
3615:649935:20260310:0 |
75 |
106.8 |
2026-03-10T15:03:02.82 NY |
INCR |
3615:650764:20260310:0 |
25 |
106.8 |
2026-03-10T15:03:02.82 NY |
INCR |
3615:650767:20260310:0 |
100 |
106.76 |
2026-03-10T15:03:32.42 NY |
XNYS |
3615:651697:20260310:0 |
21 |
106.84 |
2026-03-10T15:03:49.17 NY |
INCR |
3615:652443:20260310:0 |
1 |
106.85 |
2026-03-10T15:03:49.17 NY |
INCR |
3615:652446:20260310:0 |
78 |
106.85 |
2026-03-10T15:03:49.18 NY |
KNLI |
3615:652448:20260310:0 |
100 |
106.89 |
2026-03-10T15:04:14.16 NY |
XNYS |
3615:653214:20260310:0 |
80 |
106.83 |
2026-03-10T15:04:37.87 NY |
XNYS |
3615:654014:20260310:0 |
20 |
106.83 |
2026-03-10T15:04:37.87 NY |
XNYS |
3615:654017:20260310:0 |
100 |
106.69 |
2026-03-10T15:04:59.69 NY |
XNYS |
3615:655256:20260310:0 |
100 |
106.8 |
2026-03-10T15:05:56.51 NY |
KNLI |
3615:657231:20260310:0 |
100 |
106.73 |
2026-03-10T15:06:19.24 NY |
XNYS |
3615:658106:20260310:0 |
100 |
106.65 |
2026-03-10T15:06:54.72 NY |
XNYS |
3615:659793:20260310:0 |
6 |
106.61 |
2026-03-10T15:07:27.74 NY |
XNYS |
3615:661429:20260310:0 |
94 |
106.66 |
2026-03-10T15:07:30.23 NY |
XNYS |
3615:661603:20260310:0 |
100 |
106.69 |
2026-03-10T15:08:04.95 NY |
XNYS |
3615:663290:20260310:0 |
100 |
106.82 |
2026-03-10T15:08:44.56 NY |
XNYS |
3615:664827:20260310:0 |
100 |
106.79 |
2026-03-10T15:09:11.06 NY |
XNYS |
3615:665872:20260310:0 |
100 |
106.78 |
2026-03-10T15:09:44.73 NY |
XNYS |
3615:666876:20260310:0 |
12 |
106.84 |
2026-03-10T15:10:56.56 NY |
INCR |
3615:669208:20260310:0 |
1 |
106.84 |
2026-03-10T15:10:56.56 NY |
INCR |
3615:669211:20260310:0 |
87 |
106.84 |
2026-03-10T15:10:56.56 NY |
INCR |
3615:669212:20260310:0 |
100 |
106.7 |
2026-03-10T15:12:07.00 NY |
XNYS |
3615:671964:20260310:0 |
100 |
106.66 |
2026-03-10T15:12:34.55 NY |
XNYS |
3615:672851:20260310:0 |
100 |
106.57 |
2026-03-10T15:13:08.08 NY |
XNYS |
3615:674049:20260310:0 |
100 |
106.62 |
2026-03-10T15:13:42.96 NY |
XNYS |
3615:675231:20260310:0 |
100 |
106.71 |
2026-03-10T15:14:19.58 NY |
INCR |
3615:676535:20260310:0 |
100 |
106.75 |
2026-03-10T15:15:10.83 NY |
XNYS |
3615:678183:20260310:0 |
30 |
106.64 |
2026-03-10T15:22:43.48 NY |
XNYS |
3615:694789:20260310:0 |
30 |
106.64 |
2026-03-10T15:22:43.48 NY |
XNYS |
3615:694792:20260310:0 |
40 |
106.64 |
2026-03-10T15:22:43.48 NY |
XNYS |
3615:694793:20260310:0 |
100 |
106.49 |
2026-03-10T15:26:10.03 NY |
XNYS |
3615:702498:20260310:0 |
100 |
106.54 |
2026-03-10T15:27:51.05 NY |
XNYS |
3615:706740:20260310:0 |
100 |
106.5 |
2026-03-10T15:33:06.03 NY |
XNYS |
3615:723807:20260310:0 |
100 |
106.36 |
2026-03-10T15:36:25.12 NY |
INCR |
3615:735466:20260310:0 |
100 |
106.365 |
2026-03-10T15:36:37.48 NY |
IEXG |
3615:736039:20260310:0 |
100 |
106.37 |
2026-03-10T15:36:37.48 NY |
XNYS |
3615:736043:20260310:0 |
100 |
106.44 |
2026-03-10T15:37:16.60 NY |
INCR |
3615:738373:20260310:0 |
75 |
106.44 |
2026-03-10T15:37:16.60 NY |
INCR |
3615:738376:20260310:0 |
25 |
106.44 |
2026-03-10T15:37:16.60 NY |
INCR |
3615:738377:20260310:0 |
100 |
106.41 |
2026-03-10T15:37:51.82 NY |
XNYS |
3615:740193:20260310:0 |
100 |
106.41 |
2026-03-10T15:37:51.82 NY |
XNYS |
3615:740196:20260310:0 |
100 |
106.39 |
2026-03-10T15:38:37.09 NY |
XNYS |
3615:742479:20260310:0 |
50 |
106.35 |
2026-03-10T15:38:50.25 NY |
XNYS |
3615:743186:20260310:0 |
1 |
106.37 |
2026-03-10T15:38:56.93 NY |
ARCX |
3615:743509:20260310:0 |
100 |
106.37 |
2026-03-10T15:38:57.41 NY |
IEXG |
3615:743531:20260310:0 |
49 |
106.37 |
2026-03-10T15:38:57.41 NY |
IEXG |
3615:743533:20260310:0 |
100 |
106.37 |
2026-03-10T15:39:34.77 NY |
XNYS |
3615:746036:20260310:0 |
100 |
106.37 |
2026-03-10T15:39:34.77 NY |
XNYS |
3615:746039:20260310:0 |
100 |
106.48 |
2026-03-10T15:40:10.73 NY |
KNLI |
3615:748512:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:14.01 NY |
XNYS |
3615:748691:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:14.01 NY |
XNYS |
3615:748694:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:45.86 NY |
XNYS |
3615:751986:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:45.86 NY |
XNYS |
3615:751989:20260310:0 |
100 |
106.48 |
2026-03-10T15:41:24.99 NY |
XNYS |
3615:755016:20260310:0 |
100 |
106.48 |
2026-03-10T15:41:24.99 NY |
XNYS |
3615:755019:20260310:0 |
100 |
106.48 |
2026-03-10T15:41:24.99 NY |
XNYS |
3615:755020:20260310:0 |
100 |
106.45 |
2026-03-10T15:41:44.55 NY |
XNYS |
3615:756210:20260310:0 |
100 |
106.45 |
2026-03-10T15:41:44.55 NY |
XNYS |
3615:756213:20260310:0 |
100 |
106.42 |
2026-03-10T15:42:27.19 NY |
XNYS |
3615:758429:20260310:0 |
69 |
106.42 |
2026-03-10T15:42:27.19 NY |
XNYS |
3615:758432:20260310:0 |
31 |
106.42 |
2026-03-10T15:42:27.19 NY |
XNYS |
3615:758433:20260310:0 |
100 |
106.38 |
2026-03-10T15:42:45.04 NY |
XNYS |
3615:759330:20260310:0 |
100 |
106.38 |
2026-03-10T15:42:45.04 NY |
XNYS |
3615:759333:20260310:0 |
100 |
106.38 |
2026-03-10T15:42:45.04 NY |
XNYS |
3615:759334:20260310:0 |
200 |
106.46 |
2026-03-10T15:43:14.46 NY |
XNYS |
3615:761709:20260310:0 |
100 |
106.38 |
2026-03-10T15:43:42.78 NY |
XNYS |
3615:763461:20260310:0 |
10 |
106.38 |
2026-03-10T15:43:42.81 NY |
XNYS |
3615:763471:20260310:0 |
90 |
106.38 |
2026-03-10T15:43:49.05 NY |
XNYS |
3615:763932:20260310:0 |
100 |
106.43 |
2026-03-10T15:44:12.54 NY |
XNYS |
3615:765717:20260310:0 |
100 |
106.43 |
2026-03-10T15:44:12.68 NY |
XNYS |
3615:765720:20260310:0 |
100 |
106.42 |
2026-03-10T15:44:39.71 NY |
IEXG |
3615:767537:20260310:0 |
100 |
106.31 |
2026-03-10T15:45:17.02 NY |
XNYS |
3615:769277:20260310:0 |
100 |
106.31 |
2026-03-10T15:45:52.55 NY |
XNYS |
3615:771452:20260310:0 |
100 |
106.29 |
2026-03-10T15:46:11.01 NY |
XNYS |
3615:772599:20260310:0 |
297 |
106.27 |
2026-03-10T15:46:32.67 NY |
LEVL |
3615:773789:20260310:0 |
25 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776152:20260310:0 |
100 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776155:20260310:0 |
30 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776156:20260310:0 |
30 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776157:20260310:0 |
40 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776158:20260310:0 |
60 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776159:20260310:0 |
15 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776160:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777699:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777702:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777703:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777704:20260310:0 |
100 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779640:20260310:0 |
20 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779643:20260310:0 |
80 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779644:20260310:0 |
100 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779645:20260310:0 |
20 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781198:20260310:0 |
100 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781201:20260310:0 |
100 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781202:20260310:0 |
100 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781203:20260310:0 |
80 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781204:20260310:0 |
12 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783668:20260310:0 |
88 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783673:20260310:0 |
12 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783674:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783675:20260310:0 |
88 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783676:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783677:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783681:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783682:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.94 NY |
XNYS |
3615:783683:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.94 NY |
XNYS |
3615:783684:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.94 NY |
XNYS |
3615:783685:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783694:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783695:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783696:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783697:20260310:0 |
100 |
106.13 |
2026-03-10T15:49:31.33 NY |
IEXG |
3615:786038:20260310:0 |
100 |
106.13 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786042:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786044:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786045:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786046:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786047:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786048:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786049:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.34 NY |
XNYS |
3615:786050:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.34 NY |
XNYS |
3615:786051:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786052:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786053:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786054:20260310:0 |
66 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786055:20260310:0 |
34 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786056:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787664:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787667:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787668:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787669:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787670:20260310:0 |
20 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787671:20260310:0 |
80 |
106.06 |
2026-03-10T15:49:51.24 NY |
XNYS |
3615:787694:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:51.24 NY |
XNYS |
3615:787695:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:55.01 NY |
XNYS |
3615:787877:20260310:0 |
51 |
106.06 |
2026-03-10T15:49:55.01 NY |
XNYS |
3615:787878:20260310:0 |
76 |
106.42 |
2026-03-10T09:30:04.32 NY |
XNYS |
3615:3042:20260310:0 |
24 |
106.42 |
2026-03-10T09:30:05.56 NY |
XNYS |
3615:3093:20260310:0 |
7 |
106.91 |
2026-03-10T09:30:58.62 NY |
XNYS |
3615:3915:20260310:0 |
93 |
106.91 |
2026-03-10T09:30:58.62 NY |
XNYS |
3615:3918:20260310:0 |
30 |
106.97 |
2026-03-10T09:31:20.19 NY |
XNYS |
3615:4834:20260310:0 |
70 |
106.97 |
2026-03-10T09:31:20.19 NY |
XNYS |
3615:4837:20260310:0 |
100 |
106.87 |
2026-03-10T09:31:56.50 NY |
XNYS |
3615:5680:20260310:0 |
100 |
107.03 |
2026-03-10T09:32:33.59 NY |
XNYS |
3615:6556:20260310:0 |
100 |
107.64 |
2026-03-10T09:33:16.32 NY |
XNYS |
3615:7291:20260310:0 |
100 |
107.07 |
2026-03-10T09:33:47.16 NY |
XNYS |
3615:8001:20260310:0 |
100 |
107.04 |
2026-03-10T09:34:20.85 NY |
XNYS |
3615:9103:20260310:0 |
100 |
106.75 |
2026-03-10T09:36:27.91 NY |
INCR |
3615:11645:20260310:0 |
100 |
106.81 |
2026-03-10T09:37:01.80 NY |
INCR |
3615:12675:20260310:0 |
81 |
106.7 |
2026-03-10T09:37:13.62 NY |
XNYS |
3615:13119:20260310:0 |
14 |
106.7 |
2026-03-10T09:37:13.62 NY |
XNYS |
3615:13122:20260310:0 |
5 |
106.67 |
2026-03-10T09:37:23.28 NY |
XNYS |
3615:13488:20260310:0 |
63 |
106.51 |
2026-03-10T09:38:21.61 NY |
XNYS |
3615:15669:20260310:0 |
37 |
106.51 |
2026-03-10T09:38:21.61 NY |
XNYS |
3615:15672:20260310:0 |
100 |
106.54 |
2026-03-10T09:39:16.46 NY |
XNYS |
3615:17744:20260310:0 |
100 |
106.54 |
2026-03-10T09:41:13.04 NY |
XNYS |
3615:21976:20260310:0 |
100 |
106.55 |
2026-03-10T09:41:37.89 NY |
LEVL |
3615:22954:20260310:0 |
39 |
106.31 |
2026-03-10T09:42:20.83 NY |
XNYS |
3615:25059:20260310:0 |
61 |
106.31 |
2026-03-10T09:42:20.83 NY |
XNYS |
3615:25062:20260310:0 |
97 |
105.96 |
2026-03-10T09:42:50.94 NY |
XNYS |
3615:27436:20260310:0 |
1 |
105.96 |
2026-03-10T09:42:50.94 NY |
XNYS |
3615:27439:20260310:0 |
2 |
105.96 |
2026-03-10T09:42:50.94 NY |
XNYS |
3615:27440:20260310:0 |
100 |
105.7 |
2026-03-10T09:44:40.23 NY |
XNYS |
3615:31861:20260310:0 |
100 |
105.76 |
2026-03-10T09:45:16.33 NY |
XNYS |
3615:33429:20260310:0 |
100 |
105.49 |
2026-03-10T09:45:57.79 NY |
XNYS |
3615:35545:20260310:0 |
100 |
105.44 |
2026-03-10T09:46:29.86 NY |
XNYS |
3615:37545:20260310:0 |
75 |
105.58 |
2026-03-10T09:46:53.59 NY |
INCR |
3615:38528:20260310:0 |
20 |
105.58 |
2026-03-10T09:46:53.59 NY |
INCR |
3615:38531:20260310:0 |
5 |
105.58 |
2026-03-10T09:46:53.59 NY |
INCR |
3615:38532:20260310:0 |
100 |
105.47 |
2026-03-10T09:47:12.73 NY |
XNYS |
3615:39004:20260310:0 |
100 |
105.5 |
2026-03-10T09:48:05.60 NY |
XNYS |
3615:41287:20260310:0 |
64 |
105.64 |
2026-03-10T09:48:43.20 NY |
XNYS |
3615:42866:20260310:0 |
1 |
105.64 |
2026-03-10T09:48:43.20 NY |
XNYS |
3615:42869:20260310:0 |
35 |
105.64 |
2026-03-10T09:48:43.20 NY |
XNYS |
3615:42870:20260310:0 |
20 |
105.7 |
2026-03-10T09:48:58.82 NY |
INCR |
3615:43522:20260310:0 |
9 |
105.71 |
2026-03-10T09:48:58.82 NY |
INCR |
3615:43525:20260310:0 |
71 |
105.71 |
2026-03-10T09:48:58.86 NY |
KNLI |
3615:43527:20260310:0 |
100 |
105.8 |
2026-03-10T09:49:24.35 NY |
XNYS |
3615:44884:20260310:0 |
100 |
105.94 |
2026-03-10T09:50:41.53 NY |
XNYS |
3615:48227:20260310:0 |
77 |
105.96 |
2026-03-10T09:51:18.97 NY |
XNYS |
3615:49417:20260310:0 |
23 |
105.96 |
2026-03-10T09:51:18.97 NY |
XNYS |
3615:49420:20260310:0 |
100 |
106.02 |
2026-03-10T09:51:56.07 NY |
XNYS |
3615:50672:20260310:0 |
100 |
105.98 |
2026-03-10T09:52:09.52 NY |
XNYS |
3615:51141:20260310:0 |
100 |
105.91 |
2026-03-10T09:52:46.91 NY |
XNYS |
3615:52561:20260310:0 |
100 |
105.91 |
2026-03-10T09:53:14.28 NY |
XNYS |
3615:53719:20260310:0 |
5 |
106.13 |
2026-03-10T09:53:50.42 NY |
XNYS |
3615:54629:20260310:0 |
95 |
106.13 |
2026-03-10T09:53:50.42 NY |
XNYS |
3615:54632:20260310:0 |
100 |
105.91 |
2026-03-10T09:54:28.84 NY |
XNYS |
3615:56475:20260310:0 |
100 |
106.07 |
2026-03-10T09:55:24.58 NY |
XNYS |
3615:58815:20260310:0 |
100 |
106.13 |
2026-03-10T09:55:43.08 NY |
KNLI |
3615:59644:20260310:0 |
100 |
106.05 |
2026-03-10T09:56:15.54 NY |
XNYS |
3615:61033:20260310:0 |
100 |
106.14 |
2026-03-10T09:56:43.62 NY |
XNYS |
3615:61962:20260310:0 |
2 |
105.99 |
2026-03-10T09:57:03.75 NY |
XNYS |
3615:62711:20260310:0 |
98 |
105.99 |
2026-03-10T09:57:03.75 NY |
XNYS |
3615:62714:20260310:0 |
26 |
105.95 |
2026-03-10T09:57:34.70 NY |
XNYS |
3615:64212:20260310:0 |
10 |
105.95 |
2026-03-10T09:57:34.70 NY |
XNYS |
3615:64215:20260310:0 |
64 |
105.95 |
2026-03-10T09:57:34.70 NY |
XNYS |
3615:64216:20260310:0 |
100 |
106.12 |
2026-03-10T09:58:15.37 NY |
XNYS |
3615:65749:20260310:0 |
18 |
106.105 |
2026-03-10T09:58:20.41 NY |
LEVL |
3615:65987:20260310:0 |
82 |
106.25 |
2026-03-10T09:58:28.60 NY |
INCR |
3615:66552:20260310:0 |
100 |
106.18 |
2026-03-10T09:59:36.44 NY |
XNYS |
3615:69064:20260310:0 |
100 |
106.18 |
2026-03-10T10:00:01.65 NY |
XNYS |
3615:70309:20260310:0 |
100 |
106.1 |
2026-03-10T10:00:50.33 NY |
XNYS |
3615:72459:20260310:0 |
100 |
106.12 |
2026-03-10T10:01:53.79 NY |
XNYS |
3615:74818:20260310:0 |
100 |
106.12 |
2026-03-10T10:01:54.84 NY |
XNYS |
3615:74821:20260310:0 |
100 |
106.12 |
2026-03-10T10:02:17.92 NY |
LEVL |
3615:75453:20260310:0 |
100 |
106.09 |
2026-03-10T10:03:07.33 NY |
XNYS |
3615:77089:20260310:0 |
71 |
106.12 |
2026-03-10T10:03:38.45 NY |
XNYS |
3615:78050:20260310:0 |
1 |
106.12 |
2026-03-10T10:03:38.45 NY |
XNYS |
3615:78053:20260310:0 |
28 |
106.12 |
2026-03-10T10:03:38.45 NY |
XNYS |
3615:78054:20260310:0 |
100 |
106.23 |
2026-03-10T10:04:42.69 NY |
XNYS |
3615:80102:20260310:0 |
96 |
106.35 |
2026-03-10T10:05:14.40 NY |
XNYS |
3615:81106:20260310:0 |
1 |
106.35 |
2026-03-10T10:05:14.40 NY |
XNYS |
3615:81109:20260310:0 |
3 |
106.42 |
2026-03-10T10:05:26.49 NY |
XNYS |
3615:81502:20260310:0 |
9 |
106.46 |
2026-03-10T10:06:09.51 NY |
XNYS |
3615:83217:20260310:0 |
91 |
106.46 |
2026-03-10T10:06:09.51 NY |
XNYS |
3615:83220:20260310:0 |
100 |
106.45 |
2026-03-10T10:06:09.54 NY |
XNYS |
3615:83222:20260310:0 |
100 |
106.4 |
2026-03-10T10:06:39.06 NY |
XNYS |
3615:85017:20260310:0 |
68 |
106.28 |
2026-03-10T10:07:01.57 NY |
XNYS |
3615:86052:20260310:0 |
1 |
106.28 |
2026-03-10T10:07:01.57 NY |
XNYS |
3615:86055:20260310:0 |
31 |
106.28 |
2026-03-10T10:07:01.65 NY |
XNYS |
3615:86069:20260310:0 |
100 |
106.34 |
2026-03-10T10:07:35.23 NY |
XNYS |
3615:87263:20260310:0 |
100 |
106.2 |
2026-03-10T10:07:59.51 NY |
XNYS |
3615:88370:20260310:0 |
100 |
106.06 |
2026-03-10T10:08:26.89 NY |
IEXG |
3615:89783:20260310:0 |
100 |
106.02 |
2026-03-10T10:09:07.82 NY |
XNYS |
3615:92219:20260310:0 |
100 |
106.05 |
2026-03-10T10:10:54.77 NY |
XNYS |
3615:96480:20260310:0 |
32 |
106.03 |
2026-03-10T10:11:04.78 NY |
INCR |
3615:96982:20260310:0 |
40 |
106.03 |
2026-03-10T10:11:04.78 NY |
INCR |
3615:96985:20260310:0 |
28 |
106.03 |
2026-03-10T10:11:04.82 NY |
KNLI |
3615:96987:20260310:0 |
15 |
106.125 |
2026-03-10T10:12:42.19 NY |
LEVL |
3615:100985:20260310:0 |
84 |
106.1 |
2026-03-10T10:12:48.39 NY |
MEMX |
3615:101210:20260310:0 |
1 |
106.1 |
2026-03-10T10:12:48.39 NY |
MEMX |
3615:101214:20260310:0 |
100 |
105.98 |
2026-03-10T10:13:18.77 NY |
XNYS |
3615:102314:20260310:0 |
99 |
106 |
2026-03-10T10:13:50.21 NY |
XNYS |
3615:103691:20260310:0 |
1 |
106 |
2026-03-10T10:13:50.21 NY |
XNYS |
3615:103694:20260310:0 |
6 |
106.11 |
2026-03-10T10:16:53.88 NY |
XNYS |
3615:110283:20260310:0 |
94 |
106.11 |
2026-03-10T10:16:53.88 NY |
XNYS |
3615:110286:20260310:0 |
100 |
106.09 |
2026-03-10T10:17:08.34 NY |
XNYS |
3615:110604:20260310:0 |
100 |
106.11 |
2026-03-10T10:17:43.72 NY |
XNYS |
3615:111872:20260310:0 |
100 |
106.08 |
2026-03-10T10:18:12.62 NY |
XNYS |
3615:112754:20260310:0 |
90 |
106.25 |
2026-03-10T10:19:46.95 NY |
XNYS |
3615:115609:20260310:0 |
10 |
106.26 |
2026-03-10T10:19:46.95 NY |
XNYS |
3615:115612:20260310:0 |
100 |
106.37 |
2026-03-10T10:20:08.47 NY |
XNYS |
3615:116236:20260310:0 |
100 |
106.39 |
2026-03-10T10:22:30.17 NY |
XNYS |
3615:120616:20260310:0 |
12 |
106.475 |
2026-03-10T10:22:53.90 NY |
LEVL |
3615:121351:20260310:0 |
88 |
106.55 |
2026-03-10T10:23:04.82 NY |
MEMX |
3615:121583:20260310:0 |
100 |
106.56 |
2026-03-10T10:23:50.55 NY |
XNYS |
3615:122557:20260310:0 |
100 |
106.545 |
2026-03-10T10:24:10.53 NY |
XNYS |
3615:123040:20260310:0 |
100 |
106.57 |
2026-03-10T10:25:14.80 NY |
XNYS |
3615:125026:20260310:0 |
100 |
106.63 |
2026-03-10T10:25:41.79 NY |
XNYS |
3615:125545:20260310:0 |
16 |
106.58 |
2026-03-10T10:25:53.53 NY |
LEVL |
3615:125756:20260310:0 |
84 |
106.59 |
2026-03-10T10:26:05.50 NY |
MEMX |
3615:126107:20260310:0 |
100 |
106.52 |
2026-03-10T10:27:43.86 NY |
XNYS |
3615:128882:20260310:0 |
100 |
106.55 |
2026-03-10T10:28:13.99 NY |
XNYS |
3615:129866:20260310:0 |
100 |
106.6 |
2026-03-10T10:28:34.52 NY |
KNLI |
3615:130464:20260310:0 |
26 |
106.86 |
2026-03-10T10:31:04.71 NY |
XNYS |
3615:134227:20260310:0 |
74 |
106.86 |
2026-03-10T10:31:04.71 NY |
XNYS |
3615:134230:20260310:0 |
100 |
106.98 |
2026-03-10T10:33:20.60 NY |
XNYS |
3615:137698:20260310:0 |
15 |
107.03 |
2026-03-10T10:36:21.10 NY |
XNYS |
3615:143199:20260310:0 |
85 |
107.03 |
2026-03-10T10:36:21.10 NY |
XNYS |
3615:143202:20260310:0 |
100 |
107.11 |
2026-03-10T10:37:37.71 NY |
XNYS |
3615:145712:20260310:0 |
100 |
107.27 |
2026-03-10T10:41:03.96 NY |
XNYS |
3615:152020:20260310:0 |
16 |
107.52 |
2026-03-10T10:47:44.86 NY |
XNYS |
3615:163155:20260310:0 |
19 |
107.52 |
2026-03-10T10:47:44.86 NY |
XNYS |
3615:163158:20260310:0 |
65 |
107.52 |
2026-03-10T10:47:44.86 NY |
XNYS |
3615:163159:20260310:0 |
100 |
107.75 |
2026-03-10T10:52:30.36 NY |
XNYS |
3615:169477:20260310:0 |
63 |
107.89 |
2026-03-10T10:58:06.15 NY |
XNYS |
3615:182615:20260310:0 |
37 |
107.89 |
2026-03-10T10:58:06.15 NY |
XNYS |
3615:182618:20260310:0 |
100 |
107.76 |
2026-03-10T11:02:35.19 NY |
XNYS |
3615:192617:20260310:0 |
100 |
106.94 |
2026-03-10T11:17:12.82 NY |
XNYS |
3615:221776:20260310:0 |
100 |
106.68 |
2026-03-10T11:22:10.80 NY |
XNYS |
3615:230268:20260310:0 |
14 |
106.65 |
2026-03-10T11:22:31.12 NY |
LEVL |
3615:230927:20260310:0 |
86 |
106.75 |
2026-03-10T11:22:57.70 NY |
MEMX |
3615:231810:20260310:0 |
100 |
106.81 |
2026-03-10T11:24:20.04 NY |
XNYS |
3615:234446:20260310:0 |
100 |
106.95 |
2026-03-10T11:26:27.34 NY |
XNYS |
3615:237572:20260310:0 |
100 |
107 |
2026-03-10T11:28:19.95 NY |
KNLI |
3615:239896:20260310:0 |
100 |
107.05 |
2026-03-10T11:32:32.99 NY |
XNYS |
3615:247210:20260310:0 |
100 |
107.1 |
2026-03-10T11:34:00.51 NY |
XNYS |
3615:249334:20260310:0 |
100 |
107.06 |
2026-03-10T11:36:21.79 NY |
XNYS |
3615:253014:20260310:0 |
100 |
107.14 |
2026-03-10T11:37:44.44 NY |
XNYS |
3615:255015:20260310:0 |
100 |
106.94 |
2026-03-10T11:42:33.98 NY |
XNYS |
3615:263590:20260310:0 |
100 |
106.99 |
2026-03-10T11:44:03.47 NY |
XNYS |
3615:266345:20260310:0 |
100 |
107.2 |
2026-03-10T11:46:38.71 NY |
KNLI |
3615:271031:20260310:0 |
100 |
107.1 |
2026-03-10T11:48:04.61 NY |
INCR |
3615:274196:20260310:0 |
100 |
107.15 |
2026-03-10T11:51:30.14 NY |
XNYS |
3615:279771:20260310:0 |
100 |
107.15 |
2026-03-10T11:52:33.74 NY |
INCR |
3615:281732:20260310:0 |
100 |
107.11 |
2026-03-10T11:57:40.32 NY |
XNYS |
3615:289246:20260310:0 |
100 |
107.2 |
2026-03-10T11:58:58.47 NY |
XNYS |
3615:291525:20260310:0 |
10 |
107.17 |
2026-03-10T12:01:05.51 NY |
LEVL |
3615:295617:20260310:0 |
90 |
107.17 |
2026-03-10T12:01:19.23 NY |
MEMX |
3615:296082:20260310:0 |
100 |
107.03 |
2026-03-10T12:02:57.02 NY |
XNYS |
3615:298672:20260310:0 |
20 |
106.91 |
2026-03-10T12:06:25.59 NY |
XNYS |
3615:304277:20260310:0 |
80 |
106.91 |
2026-03-10T12:06:25.59 NY |
XNYS |
3615:304280:20260310:0 |
100 |
106.9 |
2026-03-10T12:07:55.26 NY |
XNYS |
3615:306822:20260310:0 |
100 |
106.95 |
2026-03-10T12:11:40.52 NY |
XNYS |
3615:314367:20260310:0 |
100 |
106.91 |
2026-03-10T12:12:55.72 NY |
XNYS |
3615:316793:20260310:0 |
100 |
106.84 |
2026-03-10T12:16:29.06 NY |
XNYS |
3615:322352:20260310:0 |
50 |
106.81 |
2026-03-10T12:17:43.45 NY |
XNYS |
3615:324356:20260310:0 |
50 |
106.81 |
2026-03-10T12:17:43.45 NY |
XNYS |
3615:324359:20260310:0 |
100 |
106.93 |
2026-03-10T12:22:47.57 NY |
XNYS |
3615:332317:20260310:0 |
100 |
106.95 |
2026-03-10T12:26:27.25 NY |
XNYS |
3615:338383:20260310:0 |
1 |
106.89 |
2026-03-10T12:27:48.15 NY |
XNYS |
3615:340443:20260310:0 |
30 |
106.89 |
2026-03-10T12:27:48.15 NY |
XNYS |
3615:340446:20260310:0 |
69 |
106.89 |
2026-03-10T12:27:48.15 NY |
XNYS |
3615:340447:20260310:0 |
73 |
106.87 |
2026-03-10T12:31:29.83 NY |
XNYS |
3615:346737:20260310:0 |
1 |
106.87 |
2026-03-10T12:31:29.83 NY |
XNYS |
3615:346740:20260310:0 |
26 |
106.87 |
2026-03-10T12:31:29.83 NY |
XNYS |
3615:346741:20260310:0 |
50 |
106.91 |
2026-03-10T12:32:55.83 NY |
XNYS |
3615:349397:20260310:0 |
50 |
106.91 |
2026-03-10T12:32:55.83 NY |
XNYS |
3615:349400:20260310:0 |
76 |
107.11 |
2026-03-10T12:37:36.91 NY |
XNYS |
3615:358398:20260310:0 |
24 |
107.11 |
2026-03-10T12:37:36.91 NY |
XNYS |
3615:358401:20260310:0 |
100 |
107.05 |
2026-03-10T12:41:15.49 NY |
XNYS |
3615:364128:20260310:0 |
100 |
107.13 |
2026-03-10T12:42:49.28 NY |
XNYS |
3615:366333:20260310:0 |
100 |
107.05 |
2026-03-10T12:46:52.08 NY |
XNYS |
3615:373605:20260310:0 |
60 |
107 |
2026-03-10T12:47:57.73 NY |
XNYS |
3615:375903:20260310:0 |
40 |
107 |
2026-03-10T12:47:57.73 NY |
XNYS |
3615:375906:20260310:0 |
100 |
107.21 |
2026-03-10T12:52:47.85 NY |
XNYS |
3615:383703:20260310:0 |
50 |
107.03 |
2026-03-10T12:56:22.23 NY |
XNYS |
3615:390316:20260310:0 |
50 |
107.03 |
2026-03-10T12:56:22.23 NY |
XNYS |
3615:390319:20260310:0 |
100 |
106.97 |
2026-03-10T12:57:29.44 NY |
XNYS |
3615:391968:20260310:0 |
30 |
107.07 |
2026-03-10T13:02:59.60 NY |
XNYS |
3615:401340:20260310:0 |
70 |
107.07 |
2026-03-10T13:02:59.60 NY |
XNYS |
3615:401343:20260310:0 |
100 |
107.06 |
2026-03-10T13:08:05.47 NY |
XNYS |
3615:409397:20260310:0 |
60 |
106.97 |
2026-03-10T13:09:04.54 NY |
XNYS |
3615:410789:20260310:0 |
40 |
106.97 |
2026-03-10T13:09:04.54 NY |
XNYS |
3615:410792:20260310:0 |
100 |
106.97 |
2026-03-10T13:12:57.55 NY |
XNYS |
3615:417394:20260310:0 |
100 |
106.91 |
2026-03-10T13:16:23.43 NY |
XNYS |
3615:423244:20260310:0 |
100 |
107.04 |
2026-03-10T13:17:57.60 NY |
INCR |
3615:426671:20260310:0 |
100 |
107.32 |
2026-03-10T13:22:55.13 NY |
XNYS |
3615:436555:20260310:0 |
1 |
106.66 |
2026-03-10T14:16:14.49 NY |
XNYS |
3615:543654:20260310:0 |
99 |
106.66 |
2026-03-10T14:16:14.49 NY |
XNYS |
3615:543658:20260310:0 |
15 |
106.47 |
2026-03-10T14:17:34.52 NY |
XNYS |
3615:546137:20260310:0 |
60 |
106.47 |
2026-03-10T14:17:34.52 NY |
XNYS |
3615:546140:20260310:0 |
25 |
106.47 |
2026-03-10T14:17:34.52 NY |
XNYS |
3615:546141:20260310:0 |
100 |
106.52 |
2026-03-10T14:18:50.31 NY |
XNYS |
3615:549277:20260310:0 |
7 |
106.32 |
2026-03-10T14:20:46.20 NY |
XNYS |
3615:557001:20260310:0 |
93 |
106.32 |
2026-03-10T14:20:46.20 NY |
XNYS |
3615:557004:20260310:0 |
100 |
106.32 |
2026-03-10T14:22:20.85 NY |
XNYS |
3615:560659:20260310:0 |
100 |
106.37 |
2026-03-10T14:23:15.67 NY |
XNYS |
3615:562822:20260310:0 |
100 |
106.49 |
2026-03-10T14:24:16.03 NY |
XNYS |
3615:565394:20260310:0 |
100 |
106.62 |
2026-03-10T14:26:23.97 NY |
XNYS |
3615:570311:20260310:0 |
100 |
106.82 |
2026-03-10T14:26:59.67 NY |
XNYS |
3615:571995:20260310:0 |
80 |
106.84 |
2026-03-10T14:27:30.09 NY |
XNYS |
3615:574121:20260310:0 |
20 |
106.84 |
2026-03-10T14:27:30.09 NY |
XNYS |
3615:574124:20260310:0 |
100 |
106.83 |
2026-03-10T14:28:24.22 NY |
XNYS |
3615:576185:20260310:0 |
100 |
106.89 |
2026-03-10T14:29:19.70 NY |
XNYS |
3615:578243:20260310:0 |
100 |
106.89 |
2026-03-10T14:29:52.67 NY |
XNYS |
3615:579406:20260310:0 |
100 |
106.96 |
2026-03-10T14:31:22.48 NY |
XNYS |
3615:583178:20260310:0 |
100 |
107 |
2026-03-10T14:32:04.78 NY |
XNYS |
3615:584882:20260310:0 |
100 |
107 |
2026-03-10T14:32:32.29 NY |
XNYS |
3615:585811:20260310:0 |
100 |
107 |
2026-03-10T14:33:03.56 NY |
XNYS |
3615:586912:20260310:0 |
100 |
107 |
2026-03-10T14:34:22.79 NY |
XNYS |
3615:589576:20260310:0 |
100 |
107 |
2026-03-10T14:34:46.71 NY |
XNYS |
3615:590325:20260310:0 |
100 |
106.94 |
2026-03-10T14:37:51.68 NY |
XNYS |
3615:596822:20260310:0 |
100 |
106.95 |
2026-03-10T14:38:25.90 NY |
XNYS |
3615:597738:20260310:0 |
100 |
106.92 |
2026-03-10T14:38:35.21 NY |
INCR |
3615:598102:20260310:0 |
100 |
106.84 |
2026-03-10T14:38:54.24 NY |
XNYS |
3615:598615:20260310:0 |
100 |
106.86 |
2026-03-10T14:39:37.68 NY |
INCR |
3615:599930:20260310:0 |
100 |
106.81 |
2026-03-10T14:39:53.00 NY |
XNYS |
3615:600382:20260310:0 |
100 |
106.61 |
2026-03-10T14:41:24.46 NY |
XNYS |
3615:602981:20260310:0 |
50 |
106.63 |
2026-03-10T14:41:59.74 NY |
XNYS |
3615:603934:20260310:0 |
50 |
106.63 |
2026-03-10T14:41:59.74 NY |
XNYS |
3615:603937:20260310:0 |
100 |
106.62 |
2026-03-10T14:42:33.61 NY |
XNYS |
3615:605065:20260310:0 |
100 |
106.76 |
2026-03-10T14:43:03.82 NY |
XNYS |
3615:606519:20260310:0 |
100 |
106.73 |
2026-03-10T14:44:15.99 NY |
XNYS |
3615:608785:20260310:0 |
100 |
106.74 |
2026-03-10T14:44:58.89 NY |
XNYS |
3615:610091:20260310:0 |
100 |
106.82 |
2026-03-10T14:47:37.88 NY |
XNYS |
3615:614870:20260310:0 |
100 |
106.77 |
2026-03-10T14:48:14.20 NY |
XNYS |
3615:615836:20260310:0 |
100 |
106.81 |
2026-03-10T14:48:44.35 NY |
XNYS |
3615:616754:20260310:0 |
100 |
106.77 |
2026-03-10T14:49:02.59 NY |
XNYS |
3615:617434:20260310:0 |
100 |
106.77 |
2026-03-10T14:49:31.28 NY |
XNYS |
3615:618353:20260310:0 |
100 |
106.77 |
2026-03-10T14:50:05.07 NY |
XNYS |
3615:619593:20260310:0 |
100 |
106.82 |
2026-03-10T14:50:50.64 NY |
XNYS |
3615:621699:20260310:0 |
100 |
106.735 |
2026-03-10T14:52:02.70 NY |
XNYS |
3615:624247:20260310:0 |
100 |
106.7 |
2026-03-10T14:52:36.61 NY |
XNYS |
3615:625365:20260310:0 |
100 |
106.64 |
2026-03-10T14:53:06.64 NY |
XNYS |
3615:626740:20260310:0 |
100 |
106.63 |
2026-03-10T14:53:49.65 NY |
INCR |
3615:628492:20260310:0 |
33 |
106.62 |
2026-03-10T14:54:27.46 NY |
INCR |
3615:630115:20260310:0 |
67 |
106.62 |
2026-03-10T14:54:27.46 NY |
KNLI |
3615:630119:20260310:0 |
100 |
106.69 |
2026-03-10T14:55:03.27 NY |
KNLI |
3615:631289:20260310:0 |
100 |
106.61 |
2026-03-10T14:57:47.83 NY |
XNYS |
3615:637647:20260310:0 |
100 |
106.66 |
2026-03-10T14:58:16.69 NY |
XNYS |
3615:638904:20260310:0 |
100 |
106.71 |
2026-03-10T14:58:43.37 NY |
XNYS |
3615:640001:20260310:0 |
100 |
106.65 |
2026-03-10T14:59:07.44 NY |
XNYS |
3615:641294:20260310:0 |
40 |
106.69 |
2026-03-10T14:59:32.64 NY |
XNYS |
3615:642521:20260310:0 |
60 |
106.69 |
2026-03-10T14:59:32.64 NY |
XNYS |
3615:642524:20260310:0 |
100 |
106.63 |
2026-03-10T15:00:01.29 NY |
XNYS |
3615:643709:20260310:0 |
50 |
106.755 |
2026-03-10T15:02:39.26 NY |
XNYS |
3615:649932:20260310:0 |
50 |
106.76 |
2026-03-10T15:02:39.26 NY |
XNYS |
3615:649935:20260310:0 |
75 |
106.8 |
2026-03-10T15:03:02.82 NY |
INCR |
3615:650764:20260310:0 |
25 |
106.8 |
2026-03-10T15:03:02.82 NY |
INCR |
3615:650767:20260310:0 |
100 |
106.76 |
2026-03-10T15:03:32.42 NY |
XNYS |
3615:651697:20260310:0 |
21 |
106.84 |
2026-03-10T15:03:49.17 NY |
INCR |
3615:652443:20260310:0 |
1 |
106.85 |
2026-03-10T15:03:49.17 NY |
INCR |
3615:652446:20260310:0 |
78 |
106.85 |
2026-03-10T15:03:49.18 NY |
KNLI |
3615:652448:20260310:0 |
100 |
106.89 |
2026-03-10T15:04:14.16 NY |
XNYS |
3615:653214:20260310:0 |
80 |
106.83 |
2026-03-10T15:04:37.87 NY |
XNYS |
3615:654014:20260310:0 |
20 |
106.83 |
2026-03-10T15:04:37.87 NY |
XNYS |
3615:654017:20260310:0 |
100 |
106.69 |
2026-03-10T15:04:59.69 NY |
XNYS |
3615:655256:20260310:0 |
100 |
106.8 |
2026-03-10T15:05:56.51 NY |
KNLI |
3615:657231:20260310:0 |
100 |
106.73 |
2026-03-10T15:06:19.24 NY |
XNYS |
3615:658106:20260310:0 |
100 |
106.65 |
2026-03-10T15:06:54.72 NY |
XNYS |
3615:659793:20260310:0 |
6 |
106.61 |
2026-03-10T15:07:27.74 NY |
XNYS |
3615:661429:20260310:0 |
94 |
106.66 |
2026-03-10T15:07:30.23 NY |
XNYS |
3615:661603:20260310:0 |
100 |
106.69 |
2026-03-10T15:08:04.95 NY |
XNYS |
3615:663290:20260310:0 |
100 |
106.82 |
2026-03-10T15:08:44.56 NY |
XNYS |
3615:664827:20260310:0 |
100 |
106.79 |
2026-03-10T15:09:11.06 NY |
XNYS |
3615:665872:20260310:0 |
100 |
106.78 |
2026-03-10T15:09:44.73 NY |
XNYS |
3615:666876:20260310:0 |
12 |
106.84 |
2026-03-10T15:10:56.56 NY |
INCR |
3615:669208:20260310:0 |
1 |
106.84 |
2026-03-10T15:10:56.56 NY |
INCR |
3615:669211:20260310:0 |
87 |
106.84 |
2026-03-10T15:10:56.56 NY |
INCR |
3615:669212:20260310:0 |
100 |
106.7 |
2026-03-10T15:12:07.00 NY |
XNYS |
3615:671964:20260310:0 |
100 |
106.66 |
2026-03-10T15:12:34.55 NY |
XNYS |
3615:672851:20260310:0 |
100 |
106.57 |
2026-03-10T15:13:08.08 NY |
XNYS |
3615:674049:20260310:0 |
100 |
106.62 |
2026-03-10T15:13:42.96 NY |
XNYS |
3615:675231:20260310:0 |
100 |
106.71 |
2026-03-10T15:14:19.58 NY |
INCR |
3615:676535:20260310:0 |
100 |
106.75 |
2026-03-10T15:15:10.83 NY |
XNYS |
3615:678183:20260310:0 |
30 |
106.64 |
2026-03-10T15:22:43.48 NY |
XNYS |
3615:694789:20260310:0 |
30 |
106.64 |
2026-03-10T15:22:43.48 NY |
XNYS |
3615:694792:20260310:0 |
40 |
106.64 |
2026-03-10T15:22:43.48 NY |
XNYS |
3615:694793:20260310:0 |
100 |
106.49 |
2026-03-10T15:26:10.03 NY |
XNYS |
3615:702498:20260310:0 |
100 |
106.54 |
2026-03-10T15:27:51.05 NY |
XNYS |
3615:706740:20260310:0 |
100 |
106.5 |
2026-03-10T15:33:06.03 NY |
XNYS |
3615:723807:20260310:0 |
100 |
106.36 |
2026-03-10T15:36:25.12 NY |
INCR |
3615:735466:20260310:0 |
100 |
106.365 |
2026-03-10T15:36:37.48 NY |
IEXG |
3615:736039:20260310:0 |
100 |
106.37 |
2026-03-10T15:36:37.48 NY |
XNYS |
3615:736043:20260310:0 |
100 |
106.44 |
2026-03-10T15:37:16.60 NY |
INCR |
3615:738373:20260310:0 |
75 |
106.44 |
2026-03-10T15:37:16.60 NY |
INCR |
3615:738376:20260310:0 |
25 |
106.44 |
2026-03-10T15:37:16.60 NY |
INCR |
3615:738377:20260310:0 |
100 |
106.41 |
2026-03-10T15:37:51.82 NY |
XNYS |
3615:740193:20260310:0 |
100 |
106.41 |
2026-03-10T15:37:51.82 NY |
XNYS |
3615:740196:20260310:0 |
100 |
106.39 |
2026-03-10T15:38:37.09 NY |
XNYS |
3615:742479:20260310:0 |
50 |
106.35 |
2026-03-10T15:38:50.25 NY |
XNYS |
3615:743186:20260310:0 |
1 |
106.37 |
2026-03-10T15:38:56.93 NY |
ARCX |
3615:743509:20260310:0 |
100 |
106.37 |
2026-03-10T15:38:57.41 NY |
IEXG |
3615:743531:20260310:0 |
49 |
106.37 |
2026-03-10T15:38:57.41 NY |
IEXG |
3615:743533:20260310:0 |
100 |
106.37 |
2026-03-10T15:39:34.77 NY |
XNYS |
3615:746036:20260310:0 |
100 |
106.37 |
2026-03-10T15:39:34.77 NY |
XNYS |
3615:746039:20260310:0 |
100 |
106.48 |
2026-03-10T15:40:10.73 NY |
KNLI |
3615:748512:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:14.01 NY |
XNYS |
3615:748691:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:14.01 NY |
XNYS |
3615:748694:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:45.86 NY |
XNYS |
3615:751986:20260310:0 |
100 |
106.47 |
2026-03-10T15:40:45.86 NY |
XNYS |
3615:751989:20260310:0 |
100 |
106.48 |
2026-03-10T15:41:24.99 NY |
XNYS |
3615:755016:20260310:0 |
100 |
106.48 |
2026-03-10T15:41:24.99 NY |
XNYS |
3615:755019:20260310:0 |
100 |
106.48 |
2026-03-10T15:41:24.99 NY |
XNYS |
3615:755020:20260310:0 |
100 |
106.45 |
2026-03-10T15:41:44.55 NY |
XNYS |
3615:756210:20260310:0 |
100 |
106.45 |
2026-03-10T15:41:44.55 NY |
XNYS |
3615:756213:20260310:0 |
100 |
106.42 |
2026-03-10T15:42:27.19 NY |
XNYS |
3615:758429:20260310:0 |
69 |
106.42 |
2026-03-10T15:42:27.19 NY |
XNYS |
3615:758432:20260310:0 |
31 |
106.42 |
2026-03-10T15:42:27.19 NY |
XNYS |
3615:758433:20260310:0 |
100 |
106.38 |
2026-03-10T15:42:45.04 NY |
XNYS |
3615:759330:20260310:0 |
100 |
106.38 |
2026-03-10T15:42:45.04 NY |
XNYS |
3615:759333:20260310:0 |
100 |
106.38 |
2026-03-10T15:42:45.04 NY |
XNYS |
3615:759334:20260310:0 |
200 |
106.46 |
2026-03-10T15:43:14.46 NY |
XNYS |
3615:761709:20260310:0 |
100 |
106.38 |
2026-03-10T15:43:42.78 NY |
XNYS |
3615:763461:20260310:0 |
10 |
106.38 |
2026-03-10T15:43:42.81 NY |
XNYS |
3615:763471:20260310:0 |
90 |
106.38 |
2026-03-10T15:43:49.05 NY |
XNYS |
3615:763932:20260310:0 |
100 |
106.43 |
2026-03-10T15:44:12.54 NY |
XNYS |
3615:765717:20260310:0 |
100 |
106.43 |
2026-03-10T15:44:12.68 NY |
XNYS |
3615:765720:20260310:0 |
100 |
106.42 |
2026-03-10T15:44:39.71 NY |
IEXG |
3615:767537:20260310:0 |
100 |
106.31 |
2026-03-10T15:45:17.02 NY |
XNYS |
3615:769277:20260310:0 |
100 |
106.31 |
2026-03-10T15:45:52.55 NY |
XNYS |
3615:771452:20260310:0 |
100 |
106.29 |
2026-03-10T15:46:11.01 NY |
XNYS |
3615:772599:20260310:0 |
297 |
106.27 |
2026-03-10T15:46:32.67 NY |
LEVL |
3615:773789:20260310:0 |
25 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776152:20260310:0 |
100 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776155:20260310:0 |
30 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776156:20260310:0 |
30 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776157:20260310:0 |
40 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776158:20260310:0 |
60 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776159:20260310:0 |
15 |
106.27 |
2026-03-10T15:47:04.48 NY |
XNYS |
3615:776160:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777699:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777702:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777703:20260310:0 |
100 |
106.26 |
2026-03-10T15:47:28.97 NY |
XNYS |
3615:777704:20260310:0 |
100 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779640:20260310:0 |
20 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779643:20260310:0 |
80 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779644:20260310:0 |
100 |
106.17 |
2026-03-10T15:47:55.23 NY |
XNYS |
3615:779645:20260310:0 |
20 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781198:20260310:0 |
100 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781201:20260310:0 |
100 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781202:20260310:0 |
100 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781203:20260310:0 |
80 |
106.14 |
2026-03-10T15:48:20.21 NY |
XNYS |
3615:781204:20260310:0 |
12 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783668:20260310:0 |
88 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783673:20260310:0 |
12 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783674:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783675:20260310:0 |
88 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783676:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783677:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783681:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.93 NY |
XNYS |
3615:783682:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.94 NY |
XNYS |
3615:783683:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.94 NY |
XNYS |
3615:783684:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:57.94 NY |
XNYS |
3615:783685:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783694:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783695:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783696:20260310:0 |
100 |
106.13 |
2026-03-10T15:48:58.17 NY |
XNYS |
3615:783697:20260310:0 |
100 |
106.13 |
2026-03-10T15:49:31.33 NY |
IEXG |
3615:786038:20260310:0 |
100 |
106.13 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786042:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786044:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786045:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786046:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786047:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786048:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.33 NY |
XNYS |
3615:786049:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.34 NY |
XNYS |
3615:786050:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.34 NY |
XNYS |
3615:786051:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786052:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786053:20260310:0 |
100 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786054:20260310:0 |
66 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786055:20260310:0 |
34 |
106.14 |
2026-03-10T15:49:31.35 NY |
XNYS |
3615:786056:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787664:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787667:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787668:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787669:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787670:20260310:0 |
20 |
106.06 |
2026-03-10T15:49:50.69 NY |
XNYS |
3615:787671:20260310:0 |
80 |
106.06 |
2026-03-10T15:49:51.24 NY |
XNYS |
3615:787694:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:51.24 NY |
XNYS |
3615:787695:20260310:0 |
100 |
106.06 |
2026-03-10T15:49:55.01 NY |
XNYS |
3615:787877:20260310:0 |
51 |
106.06 |
2026-03-10T15:49:55.01 NY |
XNYS |
3615:787878:20260310:0 |
Contacts
CRH plc