Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
16th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 13th 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 |
300 |
$99.7700 |
$99.77 |
$99.77 |
ALPX |
98 |
$99.7700 |
$99.77 |
$99.77 |
ARCX |
200 |
$99.7687 |
$99.77 |
$99.77 |
BARX |
299 |
$99.4962 |
$99.65 |
$99.37 |
CDED |
200 |
$99.7675 |
$99.77 |
$99.77 |
CGXS |
99 |
$100.0588 |
$100.06 |
$100.04 |
EDGX |
200 |
$99.7700 |
$99.77 |
$99.77 |
ICBX |
762 |
$100.1854 |
$101.45 |
$99.20 |
IEXG |
3,808 |
$99.7459 |
$101.50 |
$99.30 |
INCR |
100 |
$99.7650 |
$99.77 |
$99.77 |
ITGI |
593 |
$100.0593 |
$101.50 |
$99.37 |
KNLI |
399 |
$99.9108 |
$100.35 |
$99.76 |
LEVL |
342 |
$100.8892 |
$101.26 |
$100.29 |
MEMX |
102 |
$99.7651 |
$99.77 |
$99.77 |
SGMT |
1,100 |
$99.7632 |
$99.77 |
$99.74 |
UBSA |
300 |
$99.7683 |
$99.77 |
$99.77 |
VFMI |
101 |
$99.6214 |
$100.04 |
$99.61 |
XNAS |
64,865 |
$99.7896 |
$101.47 |
$99.13 |
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 669,080,324 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.058% 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 13th 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: |
|
13th March 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$99.7975 |
73,868 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
17 |
99.41 |
2026-03-13T09:30:08.31 NY |
XNYS |
3615:3262:20260313:0 |
83 |
99.41 |
2026-03-13T09:30:09.46 NY |
XNYS |
3615:3274:20260313:0 |
100 |
99.68 |
2026-03-13T09:30:18.42 NY |
XNYS |
3615:3462:20260313:0 |
100 |
99.99 |
2026-03-13T09:30:38.03 NY |
INCR |
3615:3883:20260313:0 |
100 |
100.24 |
2026-03-13T09:31:04.40 NY |
XNYS |
3615:4424:20260313:0 |
100 |
100.19 |
2026-03-13T09:31:06.00 NY |
XNYS |
3615:4456:20260313:0 |
100 |
100.19 |
2026-03-13T09:31:27.46 NY |
XNYS |
3615:5021:20260313:0 |
100 |
100 |
2026-03-13T09:31:55.35 NY |
XNYS |
3615:5897:20260313:0 |
100 |
99.94 |
2026-03-13T09:32:00.23 NY |
XNYS |
3615:5981:20260313:0 |
100 |
100.01 |
2026-03-13T09:32:16.74 NY |
XNYS |
3615:6368:20260313:0 |
100 |
100 |
2026-03-13T09:32:34.58 NY |
XNYS |
3615:6957:20260313:0 |
100 |
99.96 |
2026-03-13T09:32:44.96 NY |
XNYS |
3615:7256:20260313:0 |
100 |
99.85 |
2026-03-13T09:33:03.87 NY |
XNYS |
3615:7800:20260313:0 |
100 |
99.83 |
2026-03-13T09:33:39.21 NY |
XNYS |
3615:9231:20260313:0 |
100 |
99.83 |
2026-03-13T09:33:39.21 NY |
XNYS |
3615:9234:20260313:0 |
100 |
99.92 |
2026-03-13T09:34:00.01 NY |
XNYS |
3615:9804:20260313:0 |
32 |
100.08 |
2026-03-13T09:34:25.31 NY |
XNYS |
3615:11076:20260313:0 |
68 |
100.08 |
2026-03-13T09:34:25.31 NY |
XNYS |
3615:11079:20260313:0 |
73 |
100.14 |
2026-03-13T09:34:36.40 NY |
XNYS |
3615:11556:20260313:0 |
1 |
100.14 |
2026-03-13T09:34:36.40 NY |
XNYS |
3615:11559:20260313:0 |
26 |
100.14 |
2026-03-13T09:34:36.40 NY |
XNYS |
3615:11560:20260313:0 |
100 |
100.1 |
2026-03-13T09:34:43.48 NY |
XNYS |
3615:11920:20260313:0 |
100 |
99.93 |
2026-03-13T09:35:12.53 NY |
XNYS |
3615:14043:20260313:0 |
100 |
100.12 |
2026-03-13T09:35:43.41 NY |
INCR |
3615:15567:20260313:0 |
100 |
100.14 |
2026-03-13T09:35:43.42 NY |
INCR |
3615:15573:20260313:0 |
100 |
100.22 |
2026-03-13T09:36:09.51 NY |
XNYS |
3615:16730:20260313:0 |
100 |
99.95 |
2026-03-13T09:36:33.63 NY |
XNYS |
3615:17622:20260313:0 |
100 |
100.15 |
2026-03-13T09:37:07.17 NY |
XNYS |
3615:18380:20260313:0 |
100 |
100.15 |
2026-03-13T09:37:07.17 NY |
XNYS |
3615:18383:20260313:0 |
100 |
100.21 |
2026-03-13T09:37:33.62 NY |
XNYS |
3615:19202:20260313:0 |
100 |
100.21 |
2026-03-13T09:37:33.62 NY |
XNYS |
3615:19205:20260313:0 |
37 |
100.22 |
2026-03-13T09:38:00.70 NY |
XNYS |
3615:19868:20260313:0 |
63 |
100.22 |
2026-03-13T09:38:00.70 NY |
XNYS |
3615:19871:20260313:0 |
100 |
100.17 |
2026-03-13T09:38:24.19 NY |
XNYS |
3615:20400:20260313:0 |
100 |
100.07 |
2026-03-13T09:38:55.30 NY |
XNYS |
3615:21445:20260313:0 |
100 |
99.88 |
2026-03-13T09:39:29.49 NY |
XNYS |
3615:22847:20260313:0 |
55 |
99.86 |
2026-03-13T09:39:49.27 NY |
XNYS |
3615:23767:20260313:0 |
45 |
99.86 |
2026-03-13T09:39:52.01 NY |
XNYS |
3615:23820:20260313:0 |
100 |
100 |
2026-03-13T09:40:21.03 NY |
INCR |
3615:24818:20260313:0 |
1 |
99.94 |
2026-03-13T09:40:52.76 NY |
XNYS |
3615:26127:20260313:0 |
99 |
99.94 |
2026-03-13T09:40:52.76 NY |
XNYS |
3615:26130:20260313:0 |
100 |
99.83 |
2026-03-13T09:41:31.94 NY |
XNYS |
3615:27403:20260313:0 |
100 |
99.76 |
2026-03-13T09:42:00.51 NY |
XNYS |
3615:28312:20260313:0 |
1 |
99.76 |
2026-03-13T09:42:00.51 NY |
XNYS |
3615:28315:20260313:0 |
99 |
99.76 |
2026-03-13T09:42:00.51 NY |
XNYS |
3615:28316:20260313:0 |
100 |
99.75 |
2026-03-13T09:42:53.27 NY |
XNYS |
3615:30274:20260313:0 |
100 |
99.77 |
2026-03-13T09:42:53.27 NY |
XNYS |
3615:30277:20260313:0 |
100 |
99.75 |
2026-03-13T09:43:15.23 NY |
XNYS |
3615:31000:20260313:0 |
50 |
99.75 |
2026-03-13T09:43:33.14 NY |
XNYS |
3615:31570:20260313:0 |
50 |
99.75 |
2026-03-13T09:43:33.14 NY |
XNYS |
3615:31573:20260313:0 |
75 |
99.89 |
2026-03-13T09:44:18.19 NY |
INCR |
3615:32807:20260313:0 |
20 |
99.89 |
2026-03-13T09:44:18.19 NY |
INCR |
3615:32810:20260313:0 |
5 |
99.89 |
2026-03-13T09:44:18.23 NY |
KNLI |
3615:32812:20260313:0 |
100 |
99.98 |
2026-03-13T09:44:40.54 NY |
XNYS |
3615:33401:20260313:0 |
6 |
100.04 |
2026-03-13T09:44:57.74 NY |
EDGX |
3615:34026:20260313:0 |
93 |
100.06 |
2026-03-13T09:44:57.74 NY |
EDGX |
3615:34028:20260313:0 |
1 |
100.04 |
2026-03-13T09:44:57.74 NY |
XNAS |
3615:34023:20260313:0 |
100 |
99.97 |
2026-03-13T09:45:14.05 NY |
XNYS |
3615:35123:20260313:0 |
200 |
100.04 |
2026-03-13T09:45:42.92 NY |
XNYS |
3615:36329:20260313:0 |
100 |
100 |
2026-03-13T09:47:08.14 NY |
XNYS |
3615:39760:20260313:0 |
100 |
100 |
2026-03-13T09:47:08.14 NY |
XNYS |
3615:39763:20260313:0 |
100 |
100 |
2026-03-13T09:47:08.14 NY |
XNYS |
3615:39766:20260313:0 |
100 |
99.91 |
2026-03-13T09:47:11.26 NY |
XNYS |
3615:39927:20260313:0 |
100 |
99.92 |
2026-03-13T09:47:56.86 NY |
XNYS |
3615:41513:20260313:0 |
47 |
99.92 |
2026-03-13T09:47:56.86 NY |
XNYS |
3615:41516:20260313:0 |
1 |
99.92 |
2026-03-13T09:47:56.86 NY |
XNYS |
3615:41517:20260313:0 |
52 |
99.92 |
2026-03-13T09:47:56.86 NY |
XNYS |
3615:41518:20260313:0 |
100 |
100.06 |
2026-03-13T09:48:07.32 NY |
XNYS |
3615:41812:20260313:0 |
100 |
100.06 |
2026-03-13T09:48:07.32 NY |
XNYS |
3615:41815:20260313:0 |
99 |
100.03 |
2026-03-13T09:48:45.62 NY |
XNYS |
3615:42766:20260313:0 |
1 |
100.03 |
2026-03-13T09:48:45.62 NY |
XNYS |
3615:42769:20260313:0 |
100 |
99.85 |
2026-03-13T09:49:09.27 NY |
XNYS |
3615:43603:20260313:0 |
100 |
99.94 |
2026-03-13T09:49:46.96 NY |
XNYS |
3615:44833:20260313:0 |
100 |
99.97 |
2026-03-13T09:50:14.49 NY |
XNYS |
3615:45969:20260313:0 |
100 |
100 |
2026-03-13T09:50:50.82 NY |
XNYS |
3615:47618:20260313:0 |
100 |
100 |
2026-03-13T09:50:50.82 NY |
XNYS |
3615:47621:20260313:0 |
100 |
100.14 |
2026-03-13T09:51:43.83 NY |
XNYS |
3615:49946:20260313:0 |
100 |
100.14 |
2026-03-13T09:51:43.83 NY |
XNYS |
3615:49949:20260313:0 |
5 |
100.09 |
2026-03-13T09:51:57.64 NY |
XNYS |
3615:50814:20260313:0 |
95 |
100.09 |
2026-03-13T09:51:57.64 NY |
XNYS |
3615:50817:20260313:0 |
100 |
100.09 |
2026-03-13T09:51:57.64 NY |
XNYS |
3615:50818:20260313:0 |
100 |
100.38 |
2026-03-13T09:52:38.55 NY |
XNYS |
3615:52317:20260313:0 |
100 |
100.38 |
2026-03-13T09:52:38.55 NY |
XNYS |
3615:52320:20260313:0 |
99 |
100.35 |
2026-03-13T09:53:00.61 NY |
LEVL |
3615:53139:20260313:0 |
1 |
100.29 |
2026-03-13T09:53:13.42 NY |
MEMX |
3615:53603:20260313:0 |
100 |
100.24 |
2026-03-13T09:53:35.52 NY |
XNYS |
3615:54194:20260313:0 |
100 |
100.53 |
2026-03-13T09:54:34.20 NY |
XNYS |
3615:55782:20260313:0 |
12 |
100.53 |
2026-03-13T09:54:51.57 NY |
INCR |
3615:56150:20260313:0 |
88 |
100.53 |
2026-03-13T09:54:51.58 NY |
KNLI |
3615:56155:20260313:0 |
100 |
100.5 |
2026-03-13T09:55:39.61 NY |
XNYS |
3615:57784:20260313:0 |
100 |
100.5 |
2026-03-13T09:56:04.88 NY |
XNYS |
3615:58626:20260313:0 |
74 |
100.55 |
2026-03-13T09:56:54.81 NY |
XNYS |
3615:60260:20260313:0 |
26 |
100.55 |
2026-03-13T09:56:54.81 NY |
XNYS |
3615:60263:20260313:0 |
100 |
100.69 |
2026-03-13T09:57:18.41 NY |
XNYS |
3615:61233:20260313:0 |
100 |
100.73 |
2026-03-13T09:57:45.04 NY |
XNYS |
3615:61990:20260313:0 |
100 |
100.79 |
2026-03-13T09:58:10.95 NY |
XNYS |
3615:62688:20260313:0 |
100 |
100.79 |
2026-03-13T09:58:37.89 NY |
XNYS |
3615:63583:20260313:0 |
100 |
100.77 |
2026-03-13T09:58:51.60 NY |
XNYS |
3615:64022:20260313:0 |
100 |
100.85 |
2026-03-13T09:59:23.49 NY |
XNYS |
3615:65198:20260313:0 |
6 |
100.84 |
2026-03-13T10:00:04.62 NY |
IEXG |
3615:66652:20260313:0 |
100 |
100.81 |
2026-03-13T10:00:34.64 NY |
XNYS |
3615:67499:20260313:0 |
100 |
100.83 |
2026-03-13T10:01:07.86 NY |
XNYS |
3615:68622:20260313:0 |
9 |
100.92 |
2026-03-13T10:01:42.67 NY |
INCR |
3615:69568:20260313:0 |
1 |
100.92 |
2026-03-13T10:01:42.67 NY |
INCR |
3615:69571:20260313:0 |
90 |
100.92 |
2026-03-13T10:01:42.67 NY |
INCR |
3615:69572:20260313:0 |
100 |
101.03 |
2026-03-13T10:02:01.39 NY |
XNYS |
3615:70304:20260313:0 |
100 |
100.82 |
2026-03-13T10:02:36.63 NY |
XNYS |
3615:71735:20260313:0 |
100 |
100.81 |
2026-03-13T10:03:06.71 NY |
IEXG |
3615:72903:20260313:0 |
100 |
100.73 |
2026-03-13T10:03:51.72 NY |
XNYS |
3615:74516:20260313:0 |
100 |
100.73 |
2026-03-13T10:04:19.56 NY |
XNYS |
3615:75108:20260313:0 |
100 |
100.6 |
2026-03-13T10:05:32.86 NY |
XNYS |
3615:76647:20260313:0 |
100 |
100.4 |
2026-03-13T10:06:09.36 NY |
XNYS |
3615:77646:20260313:0 |
100 |
100.41 |
2026-03-13T10:06:37.01 NY |
XNYS |
3615:78083:20260313:0 |
100 |
100.46 |
2026-03-13T10:07:03.36 NY |
XNYS |
3615:78765:20260313:0 |
100 |
100.44 |
2026-03-13T10:07:51.85 NY |
XNYS |
3615:80000:20260313:0 |
1 |
100.26 |
2026-03-13T10:08:11.72 NY |
XNYS |
3615:80499:20260313:0 |
99 |
100.26 |
2026-03-13T10:08:11.72 NY |
XNYS |
3615:80502:20260313:0 |
100 |
100.57 |
2026-03-13T10:09:14.53 NY |
XNYS |
3615:82158:20260313:0 |
2 |
100.62 |
2026-03-13T10:10:36.63 NY |
XNYS |
3615:84298:20260313:0 |
98 |
100.62 |
2026-03-13T10:10:36.63 NY |
XNYS |
3615:84301:20260313:0 |
100 |
100.5 |
2026-03-13T10:11:02.09 NY |
XNYS |
3615:85108:20260313:0 |
100 |
100.63 |
2026-03-13T10:11:31.72 NY |
IEXG |
3615:85882:20260313:0 |
100 |
100.62 |
2026-03-13T10:12:10.44 NY |
XNYS |
3615:86975:20260313:0 |
62 |
100.59 |
2026-03-13T10:12:44.76 NY |
XNYS |
3615:88243:20260313:0 |
38 |
100.59 |
2026-03-13T10:12:44.76 NY |
XNYS |
3615:88246:20260313:0 |
100 |
100.9 |
2026-03-13T10:13:27.74 NY |
XNYS |
3615:89565:20260313:0 |
100 |
100.96 |
2026-03-13T10:14:04.74 NY |
XNYS |
3615:90993:20260313:0 |
1 |
100.74 |
2026-03-13T10:14:59.75 NY |
IEXG |
3615:92936:20260313:0 |
100 |
100.66 |
2026-03-13T10:15:44.75 NY |
XNYS |
3615:93917:20260313:0 |
100 |
100.59 |
2026-03-13T10:16:26.14 NY |
XNYS |
3615:95121:20260313:0 |
35 |
100.52 |
2026-03-13T10:16:48.30 NY |
XNYS |
3615:95638:20260313:0 |
65 |
100.52 |
2026-03-13T10:16:51.87 NY |
XNYS |
3615:95718:20260313:0 |
100 |
100.47 |
2026-03-13T10:17:16.49 NY |
XNYS |
3615:96557:20260313:0 |
100 |
100.52 |
2026-03-13T10:17:32.83 NY |
XNYS |
3615:97225:20260313:0 |
100 |
100.32 |
2026-03-13T10:18:05.01 NY |
XNYS |
3615:98463:20260313:0 |
100 |
100.29 |
2026-03-13T10:18:24.50 NY |
XNYS |
3615:99399:20260313:0 |
100 |
100.38 |
2026-03-13T10:18:51.47 NY |
XNYS |
3615:100530:20260313:0 |
55 |
100.5 |
2026-03-13T10:19:39.82 NY |
IEXG |
3615:102007:20260313:0 |
100 |
100.65 |
2026-03-13T10:20:39.78 NY |
XNYS |
3615:103585:20260313:0 |
100 |
100.56 |
2026-03-13T10:20:54.31 NY |
XNYS |
3615:103876:20260313:0 |
100 |
100.75 |
2026-03-13T10:22:00.88 NY |
XNYS |
3615:105334:20260313:0 |
100 |
100.74 |
2026-03-13T10:22:32.96 NY |
XNYS |
3615:106195:20260313:0 |
100 |
100.8 |
2026-03-13T10:23:25.64 NY |
XNYS |
3615:107294:20260313:0 |
20 |
100.79 |
2026-03-13T10:24:23.48 NY |
XNYS |
3615:108739:20260313:0 |
80 |
100.79 |
2026-03-13T10:24:23.48 NY |
XNYS |
3615:108742:20260313:0 |
50 |
100.9 |
2026-03-13T10:24:37.70 NY |
MEMX |
3615:109424:20260313:0 |
100 |
100.85 |
2026-03-13T10:26:18.25 NY |
XNYS |
3615:112563:20260313:0 |
100 |
100.86 |
2026-03-13T10:26:51.84 NY |
XNYS |
3615:113857:20260313:0 |
100 |
100.89 |
2026-03-13T10:27:23.13 NY |
XNYS |
3615:115004:20260313:0 |
100 |
100.98 |
2026-03-13T10:27:53.81 NY |
XNYS |
3615:116017:20260313:0 |
61 |
101.06 |
2026-03-13T10:29:26.92 NY |
MEMX |
3615:118933:20260313:0 |
99 |
101.19 |
2026-03-13T10:30:14.37 NY |
XNYS |
3615:120845:20260313:0 |
1 |
101.19 |
2026-03-13T10:30:14.37 NY |
XNYS |
3615:120848:20260313:0 |
18 |
101.31 |
2026-03-13T10:30:52.86 NY |
XNYS |
3615:121531:20260313:0 |
82 |
101.33 |
2026-03-13T10:30:52.86 NY |
XNYS |
3615:121534:20260313:0 |
100 |
101.45 |
2026-03-13T10:31:23.86 NY |
IEXG |
3615:123162:20260313:0 |
1 |
101.5 |
2026-03-13T10:32:37.08 NY |
INCR |
3615:125756:20260313:0 |
18 |
101.5 |
2026-03-13T10:32:37.08 NY |
INCR |
3615:125759:20260313:0 |
81 |
101.5 |
2026-03-13T10:32:37.12 NY |
KNLI |
3615:125763:20260313:0 |
100 |
101.47 |
2026-03-13T10:33:50.60 NY |
XNYS |
3615:128757:20260313:0 |
58 |
101.26 |
2026-03-13T10:34:19.88 NY |
MEMX |
3615:129693:20260313:0 |
100 |
101.28 |
2026-03-13T10:35:46.69 NY |
XNYS |
3615:131785:20260313:0 |
100 |
101.31 |
2026-03-13T10:36:21.65 NY |
XNYS |
3615:132922:20260313:0 |
44 |
101.27 |
2026-03-13T10:36:49.47 NY |
XNYS |
3615:133557:20260313:0 |
56 |
101.27 |
2026-03-13T10:36:49.47 NY |
XNYS |
3615:133560:20260313:0 |
100 |
101.42 |
2026-03-13T10:37:35.11 NY |
XNYS |
3615:134790:20260313:0 |
100 |
101.34 |
2026-03-13T10:39:05.90 NY |
XNYS |
3615:137127:20260313:0 |
37 |
101.05 |
2026-03-13T10:39:40.20 NY |
MEMX |
3615:138197:20260313:0 |
100 |
100.85 |
2026-03-13T10:40:07.91 NY |
XNYS |
3615:139140:20260313:0 |
100 |
100.695 |
2026-03-13T10:40:45.91 NY |
XNYS |
3615:140028:20260313:0 |
100 |
100.62 |
2026-03-13T10:41:22.29 NY |
XNYS |
3615:141471:20260313:0 |
100 |
100.54 |
2026-03-13T10:41:51.26 NY |
XNYS |
3615:142234:20260313:0 |
100 |
100.56 |
2026-03-13T10:41:55.92 NY |
XNYS |
3615:142407:20260313:0 |
100 |
100.48 |
2026-03-13T10:42:36.73 NY |
INCR |
3615:144015:20260313:0 |
100 |
100.54 |
2026-03-13T10:43:11.86 NY |
XNYS |
3615:145274:20260313:0 |
20 |
100.57 |
2026-03-13T10:44:17.82 NY |
XNYS |
3615:147497:20260313:0 |
80 |
100.58 |
2026-03-13T10:44:17.82 NY |
XNYS |
3615:147500:20260313:0 |
32 |
100.39 |
2026-03-13T10:44:53.03 NY |
MEMX |
3615:148593:20260313:0 |
100 |
100.34 |
2026-03-13T10:45:46.40 NY |
XNYS |
3615:150333:20260313:0 |
100 |
100.42 |
2026-03-13T10:46:22.49 NY |
XNYS |
3615:151505:20260313:0 |
30 |
100.33 |
2026-03-13T10:47:25.13 NY |
XNYS |
3615:154397:20260313:0 |
70 |
100.33 |
2026-03-13T10:47:25.13 NY |
XNYS |
3615:154400:20260313:0 |
100 |
100.36 |
2026-03-13T10:47:30.81 NY |
XNYS |
3615:154662:20260313:0 |
80 |
100.45 |
2026-03-13T10:48:05.31 NY |
XNYS |
3615:156130:20260313:0 |
20 |
100.45 |
2026-03-13T10:48:05.31 NY |
XNYS |
3615:156133:20260313:0 |
29 |
100.49 |
2026-03-13T10:48:45.38 NY |
XNYS |
3615:157317:20260313:0 |
71 |
100.49 |
2026-03-13T10:48:45.38 NY |
XNYS |
3615:157320:20260313:0 |
100 |
100.65 |
2026-03-13T10:49:12.01 NY |
XNYS |
3615:158429:20260313:0 |
54 |
100.62 |
2026-03-13T10:49:35.96 NY |
MEMX |
3615:159374:20260313:0 |
12 |
100.77 |
2026-03-13T10:50:12.97 NY |
XNYS |
3615:160972:20260313:0 |
88 |
100.77 |
2026-03-13T10:50:12.97 NY |
XNYS |
3615:160975:20260313:0 |
19 |
100.7 |
2026-03-13T10:50:53.28 NY |
XNYS |
3615:162166:20260313:0 |
81 |
100.7 |
2026-03-13T10:50:53.28 NY |
XNYS |
3615:162169:20260313:0 |
100 |
100.74 |
2026-03-13T10:51:24.94 NY |
XNYS |
3615:162953:20260313:0 |
100 |
100.67 |
2026-03-13T10:52:15.59 NY |
XNYS |
3615:164343:20260313:0 |
100 |
100.68 |
2026-03-13T10:52:50.44 NY |
XNYS |
3615:165686:20260313:0 |
100 |
100.65 |
2026-03-13T10:53:35.03 NY |
XNYS |
3615:168036:20260313:0 |
100 |
100.69 |
2026-03-13T10:53:57.80 NY |
XNYS |
3615:169128:20260313:0 |
100 |
100.54 |
2026-03-13T10:56:17.16 NY |
XNYS |
3615:173663:20260313:0 |
97 |
100.48 |
2026-03-13T10:56:22.81 NY |
XNYS |
3615:173923:20260313:0 |
1 |
100.48 |
2026-03-13T10:56:22.81 NY |
XNYS |
3615:173926:20260313:0 |
2 |
100.48 |
2026-03-13T10:56:22.81 NY |
XNYS |
3615:173927:20260313:0 |
100 |
100.38 |
2026-03-13T10:56:57.70 NY |
XNYS |
3615:174892:20260313:0 |
100 |
100.44 |
2026-03-13T10:57:47.32 NY |
XNYS |
3615:176548:20260313:0 |
15 |
100.5 |
2026-03-13T10:58:18.07 NY |
XNYS |
3615:177769:20260313:0 |
85 |
100.5 |
2026-03-13T10:58:18.07 NY |
XNYS |
3615:177772:20260313:0 |
100 |
100.55 |
2026-03-13T10:59:11.85 NY |
XNYS |
3615:179344:20260313:0 |
1 |
100.4 |
2026-03-13T11:01:20.99 NY |
XNYS |
3615:184898:20260313:0 |
99 |
100.4 |
2026-03-13T11:01:21.00 NY |
XNYS |
3615:184901:20260313:0 |
75 |
100.5 |
2026-03-13T11:01:38.76 NY |
INCR |
3615:185288:20260313:0 |
25 |
100.5 |
2026-03-13T11:01:38.76 NY |
KNLI |
3615:185292:20260313:0 |
100 |
100.42 |
2026-03-13T11:02:24.03 NY |
IEXG |
3615:186547:20260313:0 |
100 |
100.4 |
2026-03-13T11:02:59.86 NY |
XNYS |
3615:187792:20260313:0 |
20 |
100.46 |
2026-03-13T11:03:33.80 NY |
XNYS |
3615:188597:20260313:0 |
80 |
100.46 |
2026-03-13T11:03:33.80 NY |
XNYS |
3615:188600:20260313:0 |
100 |
100.44 |
2026-03-13T11:04:22.52 NY |
XNYS |
3615:190257:20260313:0 |
100 |
100.5 |
2026-03-13T11:05:10.48 NY |
XNYS |
3615:191635:20260313:0 |
100 |
100.52 |
2026-03-13T11:05:35.89 NY |
XNYS |
3615:192272:20260313:0 |
100 |
100.61 |
2026-03-13T11:06:34.74 NY |
XNYS |
3615:193482:20260313:0 |
35 |
100.55 |
2026-03-13T11:06:57.36 NY |
XNYS |
3615:194386:20260313:0 |
65 |
100.55 |
2026-03-13T11:06:57.36 NY |
XNYS |
3615:194389:20260313:0 |
75 |
100.59 |
2026-03-13T11:08:18.41 NY |
XNYS |
3615:196599:20260313:0 |
1 |
100.59 |
2026-03-13T11:08:18.41 NY |
XNYS |
3615:196602:20260313:0 |
24 |
100.59 |
2026-03-13T11:08:18.71 NY |
XNYS |
3615:196615:20260313:0 |
7 |
100.68 |
2026-03-13T11:08:36.12 NY |
XNYS |
3615:197150:20260313:0 |
93 |
100.68 |
2026-03-13T11:08:36.25 NY |
XNYS |
3615:197162:20260313:0 |
100 |
100.7 |
2026-03-13T11:09:13.16 NY |
XNYS |
3615:198365:20260313:0 |
49 |
100.74 |
2026-03-13T11:09:34.94 NY |
MEMX |
3615:198915:20260313:0 |
100 |
100.63 |
2026-03-13T11:10:23.08 NY |
XNYS |
3615:200117:20260313:0 |
72 |
100.58 |
2026-03-13T11:10:50.40 NY |
XNYS |
3615:200708:20260313:0 |
28 |
100.58 |
2026-03-13T11:10:50.40 NY |
XNYS |
3615:200711:20260313:0 |
100 |
100.6 |
2026-03-13T11:11:52.78 NY |
XNYS |
3615:202188:20260313:0 |
100 |
100.47 |
2026-03-13T11:11:59.63 NY |
XNYS |
3615:202601:20260313:0 |
80 |
100.42 |
2026-03-13T11:12:29.99 NY |
XNYS |
3615:204784:20260313:0 |
1 |
100.42 |
2026-03-13T11:12:29.99 NY |
XNYS |
3615:204787:20260313:0 |
19 |
100.43 |
2026-03-13T11:12:38.68 NY |
XNYS |
3615:205043:20260313:0 |
100 |
100.32 |
2026-03-13T11:13:08.10 NY |
XNYS |
3615:206096:20260313:0 |
51 |
100.26 |
2026-03-13T11:13:44.88 NY |
XNYS |
3615:207256:20260313:0 |
49 |
100.26 |
2026-03-13T11:13:44.88 NY |
XNYS |
3615:207259:20260313:0 |
100 |
100.26 |
2026-03-13T11:14:18.80 NY |
XNYS |
3615:208150:20260313:0 |
100 |
100.33 |
2026-03-13T11:16:16.53 NY |
XNYS |
3615:211125:20260313:0 |
100 |
100.32 |
2026-03-13T11:16:19.55 NY |
XNYS |
3615:211345:20260313:0 |
100 |
100.28 |
2026-03-13T11:17:26.41 NY |
XNYS |
3615:214179:20260313:0 |
100 |
100.28 |
2026-03-13T11:18:08.19 NY |
XNYS |
3615:215787:20260313:0 |
100 |
100.365 |
2026-03-13T11:18:38.72 NY |
XNYS |
3615:216636:20260313:0 |
100 |
100.36 |
2026-03-13T11:19:10.67 NY |
XNYS |
3615:217524:20260313:0 |
100 |
100.26 |
2026-03-13T11:20:06.36 NY |
XNYS |
3615:220125:20260313:0 |
100 |
100.32 |
2026-03-13T11:20:56.47 NY |
XNYS |
3615:221086:20260313:0 |
100 |
100.3 |
2026-03-13T11:21:56.77 NY |
XNYS |
3615:222816:20260313:0 |
99 |
100.36 |
2026-03-13T11:22:29.12 NY |
XNYS |
3615:223849:20260313:0 |
1 |
100.36 |
2026-03-13T11:22:29.12 NY |
XNYS |
3615:223852:20260313:0 |
80 |
100.31 |
2026-03-13T11:22:59.38 NY |
XNYS |
3615:225083:20260313:0 |
20 |
100.31 |
2026-03-13T11:22:59.38 NY |
XNYS |
3615:225086:20260313:0 |
100 |
100.2 |
2026-03-13T11:23:35.14 NY |
XNYS |
3615:226096:20260313:0 |
100 |
100.02 |
2026-03-13T11:24:11.12 NY |
XNYS |
3615:227809:20260313:0 |
100 |
100 |
2026-03-13T11:24:47.39 NY |
XNYS |
3615:229122:20260313:0 |
100 |
100.01 |
2026-03-13T11:26:35.95 NY |
XNYS |
3615:232139:20260313:0 |
50 |
100.01 |
2026-03-13T11:27:01.59 NY |
XNYS |
3615:233081:20260313:0 |
50 |
100.05 |
2026-03-13T11:27:21.31 NY |
XNYS |
3615:234039:20260313:0 |
100 |
100.04 |
2026-03-13T11:27:42.04 NY |
XNYS |
3615:234702:20260313:0 |
36 |
99.98 |
2026-03-13T11:27:50.08 NY |
XNYS |
3615:235122:20260313:0 |
64 |
99.98 |
2026-03-13T11:27:50.08 NY |
XNYS |
3615:235125:20260313:0 |
20 |
99.91 |
2026-03-13T11:29:38.45 NY |
XNYS |
3615:239111:20260313:0 |
2 |
99.91 |
2026-03-13T11:29:38.45 NY |
XNYS |
3615:239114:20260313:0 |
78 |
99.91 |
2026-03-13T11:29:38.45 NY |
XNYS |
3615:239115:20260313:0 |
100 |
99.9 |
2026-03-13T11:29:38.46 NY |
XNYS |
3615:239116:20260313:0 |
99 |
99.92 |
2026-03-13T11:30:12.76 NY |
XNYS |
3615:240314:20260313:0 |
1 |
99.92 |
2026-03-13T11:30:12.76 NY |
XNYS |
3615:240317:20260313:0 |
100 |
99.97 |
2026-03-13T11:31:30.75 NY |
XNYS |
3615:242472:20260313:0 |
100 |
99.94 |
2026-03-13T11:31:49.21 NY |
XNYS |
3615:242851:20260313:0 |
100 |
99.98 |
2026-03-13T11:32:17.92 NY |
XNYS |
3615:243468:20260313:0 |
100 |
100.01 |
2026-03-13T11:33:15.59 NY |
XNYS |
3615:245428:20260313:0 |
100 |
100 |
2026-03-13T11:33:58.86 NY |
XNYS |
3615:246319:20260313:0 |
100 |
100.08 |
2026-03-13T11:34:18.60 NY |
XNYS |
3615:246900:20260313:0 |
100 |
100.16 |
2026-03-13T11:34:57.89 NY |
XNYS |
3615:247660:20260313:0 |
100 |
99.99 |
2026-03-13T11:38:00.62 NY |
XNYS |
3615:252398:20260313:0 |
100 |
100 |
2026-03-13T11:38:23.02 NY |
XNYS |
3615:252870:20260313:0 |
100 |
100 |
2026-03-13T11:38:41.98 NY |
XNYS |
3615:253353:20260313:0 |
100 |
99.99 |
2026-03-13T11:39:05.05 NY |
XNYS |
3615:254528:20260313:0 |
100 |
100.04 |
2026-03-13T11:39:49.10 NY |
XNYS |
3615:255910:20260313:0 |
100 |
100.02 |
2026-03-13T11:39:59.68 NY |
XNYS |
3615:256258:20260313:0 |
100 |
99.9 |
2026-03-13T11:41:12.10 NY |
XNYS |
3615:258337:20260313:0 |
100 |
99.88 |
2026-03-13T11:41:47.28 NY |
XNYS |
3615:259355:20260313:0 |
100 |
99.84 |
2026-03-13T11:42:40.12 NY |
XNYS |
3615:260815:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:18.08 NY |
LEVL |
3615:261964:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:18.08 NY |
UBSA |
3615:261968:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:18.08 NY |
INCR |
3615:261970:20260313:0 |
76 |
99.77 |
2026-03-13T11:43:18.08 NY |
VFMI |
3615:261972:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:18.09 NY |
ALPX |
3615:261974:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:19.24 NY |
UBSA |
3615:262016:20260313:0 |
100 |
99.76 |
2026-03-13T11:43:19.31 NY |
UBSA |
3615:262019:20260313:0 |
24 |
99.77 |
2026-03-13T11:43:19.31 NY |
VFMI |
3615:262021:20260313:0 |
2 |
99.77 |
2026-03-13T11:43:19.31 NY |
SGMT |
3615:262022:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:19.31 NY |
ICBX |
3615:262024:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:19.52 NY |
UBSA |
3615:262039:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:19.52 NY |
ALPX |
3615:262041:20260313:0 |
100 |
99.765 |
2026-03-13T11:43:19.55 NY |
VFMI |
3615:262063:20260313:0 |
100 |
99.765 |
2026-03-13T11:43:19.55 NY |
SGMT |
3615:262066:20260313:0 |
100 |
99.7675 |
2026-03-13T11:43:19.55 NY |
BARX |
3615:262068:20260313:0 |
100 |
99.765 |
2026-03-13T11:43:19.55 NY |
UBSA |
3615:262070:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:19.56 NY |
ALPX |
3615:262072:20260313:0 |
100 |
99.7675 |
2026-03-13T11:43:19.57 NY |
CGXS |
3615:262074:20260313:0 |
100 |
99.7675 |
2026-03-13T11:43:19.69 NY |
CGXS |
3615:262107:20260313:0 |
100 |
99.7675 |
2026-03-13T11:43:19.74 NY |
LEVL |
3615:262110:20260313:0 |
100 |
99.765 |
2026-03-13T11:43:19.74 NY |
ITGI |
3615:262112:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:19.75 NY |
ICBX |
3615:262114:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:19.75 NY |
BARX |
3615:262116:20260313:0 |
100 |
99.76 |
2026-03-13T11:43:19.75 NY |
LEVL |
3615:262119:20260313:0 |
100 |
99.74 |
2026-03-13T11:43:28.77 NY |
UBSA |
3615:262530:20260313:0 |
100 |
99.74 |
2026-03-13T11:43:30.20 NY |
UBSA |
3615:262554:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:53.10 NY |
UBSA |
3615:263071:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:53.10 NY |
VFMI |
3615:263079:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:53.11 NY |
UBSA |
3615:263083:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:54.58 NY |
UBSA |
3615:263134:20260313:0 |
100 |
99.77 |
2026-03-13T11:43:54.60 NY |
UBSA |
3615:263141:20260313:0 |
98 |
99.77 |
2026-03-13T11:43:54.62 NY |
ARCX |
3615:263148:20260313:0 |
2 |
99.79 |
2026-03-13T11:44:53.98 NY |
XNYS |
3615:264802:20260313:0 |
63 |
99.79 |
2026-03-13T11:45:00.15 NY |
XNYS |
3615:265096:20260313:0 |
100 |
99.84 |
2026-03-13T11:45:28.05 NY |
XNYS |
3615:265721:20260313:0 |
100 |
99.8 |
2026-03-13T11:45:46.50 NY |
XNYS |
3615:266252:20260313:0 |
5 |
99.77 |
2026-03-13T11:46:28.43 NY |
XNYS |
3615:267129:20260313:0 |
95 |
99.77 |
2026-03-13T11:46:28.43 NY |
XNYS |
3615:267132:20260313:0 |
100 |
99.83 |
2026-03-13T11:46:56.12 NY |
XNYS |
3615:267934:20260313:0 |
100 |
100.15 |
2026-03-13T11:47:23.71 NY |
XNYS |
3615:270087:20260313:0 |
100 |
100.14 |
2026-03-13T11:48:00.67 NY |
XNYS |
3615:271444:20260313:0 |
100 |
100.14 |
2026-03-13T11:48:40.27 NY |
XNYS |
3615:272543:20260313:0 |
100 |
100.06 |
2026-03-13T11:49:13.07 NY |
XNYS |
3615:273757:20260313:0 |
100 |
100.15 |
2026-03-13T11:50:07.62 NY |
XNYS |
3615:275063:20260313:0 |
100 |
100.15 |
2026-03-13T11:50:07.62 NY |
XNYS |
3615:275066:20260313:0 |
100 |
100.18 |
2026-03-13T11:50:56.56 NY |
XNYS |
3615:276019:20260313:0 |
100 |
100.16 |
2026-03-13T11:51:27.67 NY |
XNYS |
3615:276949:20260313:0 |
100 |
100.1 |
2026-03-13T11:51:57.74 NY |
XNYS |
3615:277895:20260313:0 |
100 |
100.05 |
2026-03-13T11:52:27.75 NY |
XNYS |
3615:279187:20260313:0 |
100 |
99.97 |
2026-03-13T11:53:03.43 NY |
XNYS |
3615:280312:20260313:0 |
100 |
100 |
2026-03-13T11:53:44.06 NY |
XNYS |
3615:281165:20260313:0 |
20 |
99.96 |
2026-03-13T11:54:19.61 NY |
XNYS |
3615:282029:20260313:0 |
80 |
99.96 |
2026-03-13T11:54:19.61 NY |
XNYS |
3615:282032:20260313:0 |
100 |
99.95 |
2026-03-13T11:54:54.48 NY |
XNYS |
3615:282701:20260313:0 |
100 |
99.85 |
2026-03-13T11:56:06.42 NY |
INCR |
3615:285233:20260313:0 |
20 |
99.91 |
2026-03-13T11:56:32.63 NY |
XNYS |
3615:286674:20260313:0 |
80 |
99.91 |
2026-03-13T11:56:32.63 NY |
XNYS |
3615:286677:20260313:0 |
80 |
99.84 |
2026-03-13T11:57:24.89 NY |
INCR |
3615:288420:20260313:0 |
20 |
99.84 |
2026-03-13T11:57:24.89 NY |
INCR |
3615:288423:20260313:0 |
100 |
99.82 |
2026-03-13T11:57:57.89 NY |
XNYS |
3615:289525:20260313:0 |
100 |
99.8 |
2026-03-13T11:58:15.03 NY |
XNYS |
3615:290034:20260313:0 |
12 |
99.82 |
2026-03-13T11:58:46.30 NY |
XNYS |
3615:290862:20260313:0 |
88 |
99.82 |
2026-03-13T11:58:46.30 NY |
XNYS |
3615:290865:20260313:0 |
100 |
99.85 |
2026-03-13T11:59:33.13 NY |
XNYS |
3615:291947:20260313:0 |
100 |
99.79 |
2026-03-13T11:59:55.07 NY |
XNYS |
3615:292475:20260313:0 |
100 |
99.9 |
2026-03-13T12:01:01.32 NY |
XNYS |
3615:294359:20260313:0 |
100 |
99.94 |
2026-03-13T12:01:34.32 NY |
XNYS |
3615:295479:20260313:0 |
100 |
99.79 |
2026-03-13T12:02:15.78 NY |
XNYS |
3615:296412:20260313:0 |
82 |
99.78 |
2026-03-13T12:02:38.60 NY |
XNYS |
3615:297171:20260313:0 |
18 |
99.78 |
2026-03-13T12:02:38.60 NY |
XNYS |
3615:297174:20260313:0 |
100 |
99.72 |
2026-03-13T12:03:20.61 NY |
XNYS |
3615:298664:20260313:0 |
100 |
99.79 |
2026-03-13T12:03:42.05 NY |
XNYS |
3615:299250:20260313:0 |
100 |
99.73 |
2026-03-13T12:04:22.74 NY |
XNYS |
3615:300356:20260313:0 |
100 |
99.73 |
2026-03-13T12:04:47.86 NY |
KNLI |
3615:301074:20260313:0 |
100 |
99.62 |
2026-03-13T12:05:35.94 NY |
XNYS |
3615:302509:20260313:0 |
100 |
99.64 |
2026-03-13T12:06:36.45 NY |
XNYS |
3615:304118:20260313:0 |
100 |
99.75 |
2026-03-13T12:07:29.84 NY |
INCR |
3615:305739:20260313:0 |
1 |
99.81 |
2026-03-13T12:08:05.49 NY |
XNYS |
3615:307265:20260313:0 |
20 |
99.81 |
2026-03-13T12:08:05.49 NY |
XNYS |
3615:307268:20260313:0 |
79 |
99.81 |
2026-03-13T12:08:05.49 NY |
XNYS |
3615:307269:20260313:0 |
100 |
99.83 |
2026-03-13T12:08:22.03 NY |
XNYS |
3615:307768:20260313:0 |
75 |
99.79 |
2026-03-13T12:08:51.27 NY |
XNYS |
3615:308617:20260313:0 |
25 |
99.79 |
2026-03-13T12:08:51.27 NY |
XNYS |
3615:308620:20260313:0 |
100 |
99.78 |
2026-03-13T12:09:16.34 NY |
XNYS |
3615:309493:20260313:0 |
100 |
99.62 |
2026-03-13T12:09:48.26 NY |
XNYS |
3615:311306:20260313:0 |
100 |
99.675 |
2026-03-13T12:10:10.73 NY |
XNYS |
3615:311965:20260313:0 |
8 |
99.75 |
2026-03-13T12:10:47.65 NY |
XNYS |
3615:312895:20260313:0 |
92 |
99.75 |
2026-03-13T12:10:47.65 NY |
XNYS |
3615:312898:20260313:0 |
2 |
99.77 |
2026-03-13T12:11:25.50 NY |
INCR |
3615:313679:20260313:0 |
98 |
99.77 |
2026-03-13T12:11:25.50 NY |
INCR |
3615:313682:20260313:0 |
100 |
99.82 |
2026-03-13T12:12:07.50 NY |
XNYS |
3615:314742:20260313:0 |
100 |
99.8 |
2026-03-13T12:12:43.50 NY |
XNYS |
3615:315976:20260313:0 |
100 |
99.64 |
2026-03-13T12:13:04.94 NY |
XNYS |
3615:316742:20260313:0 |
100 |
99.61 |
2026-03-13T12:13:43.02 NY |
XNYS |
3615:317746:20260313:0 |
100 |
99.62 |
2026-03-13T12:14:18.18 NY |
XNYS |
3615:319158:20260313:0 |
100 |
99.67 |
2026-03-13T12:15:06.81 NY |
XNYS |
3615:320156:20260313:0 |
100 |
99.61 |
2026-03-13T12:15:36.67 NY |
XNYS |
3615:320730:20260313:0 |
100 |
99.53 |
2026-03-13T12:16:02.04 NY |
XNYS |
3615:321328:20260313:0 |
100 |
99.45 |
2026-03-13T12:16:38.33 NY |
XNYS |
3615:322187:20260313:0 |
1 |
99.41 |
2026-03-13T12:17:14.67 NY |
XNYS |
3615:322846:20260313:0 |
99 |
99.41 |
2026-03-13T12:17:16.33 NY |
XNYS |
3615:322887:20260313:0 |
100 |
99.41 |
2026-03-13T12:17:38.50 NY |
XNYS |
3615:323788:20260313:0 |
100 |
99.47 |
2026-03-13T12:18:09.47 NY |
XNYS |
3615:324666:20260313:0 |
100 |
99.52 |
2026-03-13T12:18:59.05 NY |
XNYS |
3615:326714:20260313:0 |
100 |
99.46 |
2026-03-13T12:19:57.22 NY |
XNYS |
3615:328447:20260313:0 |
100 |
99.54 |
2026-03-13T12:21:07.95 NY |
XNYS |
3615:330671:20260313:0 |
100 |
99.5 |
2026-03-13T12:21:15.90 NY |
XNYS |
3615:330963:20260313:0 |
1 |
99.65 |
2026-03-13T12:22:10.39 NY |
INCR |
3615:332333:20260313:0 |
99 |
99.65 |
2026-03-13T12:22:10.40 NY |
KNLI |
3615:332337:20260313:0 |
100 |
99.71 |
2026-03-13T12:22:31.19 NY |
XNYS |
3615:333133:20260313:0 |
1 |
99.75 |
2026-03-13T12:22:54.64 NY |
INCR |
3615:334079:20260313:0 |
75 |
99.75 |
2026-03-13T12:22:54.64 NY |
INCR |
3615:334082:20260313:0 |
24 |
99.75 |
2026-03-13T12:22:54.64 NY |
INCR |
3615:334083:20260313:0 |
100 |
99.71 |
2026-03-13T12:23:42.25 NY |
XNYS |
3615:335299:20260313:0 |
100 |
99.69 |
2026-03-13T12:24:29.53 NY |
XNYS |
3615:336537:20260313:0 |
100 |
99.64 |
2026-03-13T12:25:00.56 NY |
XNYS |
3615:337378:20260313:0 |
100 |
99.68 |
2026-03-13T12:25:48.57 NY |
INCR |
3615:338648:20260313:0 |
7 |
99.56 |
2026-03-13T12:27:00.56 NY |
XNYS |
3615:340305:20260313:0 |
87 |
99.56 |
2026-03-13T12:27:00.56 NY |
XNYS |
3615:340308:20260313:0 |
6 |
99.56 |
2026-03-13T12:27:00.56 NY |
XNYS |
3615:340309:20260313:0 |
100 |
99.59 |
2026-03-13T12:27:37.19 NY |
XNYS |
3615:341560:20260313:0 |
100 |
99.62 |
2026-03-13T12:28:20.94 NY |
XNYS |
3615:342884:20260313:0 |
100 |
99.66 |
2026-03-13T12:28:47.75 NY |
XNYS |
3615:343705:20260313:0 |
100 |
99.67 |
2026-03-13T12:29:27.04 NY |
XNYS |
3615:344773:20260313:0 |
100 |
99.61 |
2026-03-13T12:29:59.73 NY |
XNYS |
3615:345346:20260313:0 |
100 |
99.76 |
2026-03-13T12:30:51.88 NY |
INCR |
3615:346567:20260313:0 |
39 |
99.72 |
2026-03-13T12:31:12.71 NY |
XNYS |
3615:347201:20260313:0 |
61 |
99.72 |
2026-03-13T12:31:12.71 NY |
XNYS |
3615:347204:20260313:0 |
100 |
99.64 |
2026-03-13T12:31:47.20 NY |
XNYS |
3615:348388:20260313:0 |
100 |
99.58 |
2026-03-13T12:32:22.30 NY |
XNYS |
3615:349407:20260313:0 |
100 |
99.64 |
2026-03-13T12:32:47.54 NY |
XNYS |
3615:350458:20260313:0 |
100 |
99.62 |
2026-03-13T12:33:23.48 NY |
XNYS |
3615:351663:20260313:0 |
100 |
99.64 |
2026-03-13T12:34:22.97 NY |
XNYS |
3615:353650:20260313:0 |
100 |
99.65 |
2026-03-13T12:34:52.49 NY |
XNYS |
3615:354417:20260313:0 |
100 |
99.78 |
2026-03-13T12:37:34.60 NY |
XNYS |
3615:360066:20260313:0 |
80 |
99.78 |
2026-03-13T12:38:01.45 NY |
XNYS |
3615:361123:20260313:0 |
1 |
99.78 |
2026-03-13T12:38:01.45 NY |
XNYS |
3615:361126:20260313:0 |
19 |
99.78 |
2026-03-13T12:38:01.45 NY |
XNYS |
3615:361127:20260313:0 |
80 |
99.75 |
2026-03-13T12:38:25.72 NY |
XNYS |
3615:361942:20260313:0 |
20 |
99.75 |
2026-03-13T12:38:25.72 NY |
XNYS |
3615:361945:20260313:0 |
80 |
99.72 |
2026-03-13T12:38:43.46 NY |
XNYS |
3615:362379:20260313:0 |
20 |
99.72 |
2026-03-13T12:38:43.46 NY |
XNYS |
3615:362382:20260313:0 |
100 |
99.63 |
2026-03-13T12:39:17.46 NY |
XNYS |
3615:363585:20260313:0 |
100 |
99.63 |
2026-03-13T12:40:00.87 NY |
XNYS |
3615:364796:20260313:0 |
100 |
99.63 |
2026-03-13T12:40:00.87 NY |
XNYS |
3615:364799:20260313:0 |
100 |
99.6 |
2026-03-13T12:40:48.94 NY |
XNYS |
3615:365680:20260313:0 |
16 |
99.57 |
2026-03-13T12:41:37.50 NY |
XNYS |
3615:366619:20260313:0 |
25 |
99.61 |
2026-03-13T12:41:57.06 NY |
XNYS |
3615:366986:20260313:0 |
75 |
99.61 |
2026-03-13T12:41:57.06 NY |
XNYS |
3615:366989:20260313:0 |
84 |
99.61 |
2026-03-13T12:41:58.55 NY |
XNYS |
3615:367000:20260313:0 |
3 |
99.67 |
2026-03-13T12:42:50.26 NY |
XNYS |
3615:368367:20260313:0 |
16 |
99.67 |
2026-03-13T12:42:50.26 NY |
XNYS |
3615:368372:20260313:0 |
80 |
99.67 |
2026-03-13T12:42:50.26 NY |
XNYS |
3615:368373:20260313:0 |
1 |
99.67 |
2026-03-13T12:42:50.26 NY |
XNYS |
3615:368374:20260313:0 |
80 |
99.65 |
2026-03-13T12:42:59.75 NY |
XNYS |
3615:368668:20260313:0 |
20 |
99.65 |
2026-03-13T12:42:59.75 NY |
XNYS |
3615:368671:20260313:0 |
100 |
99.6 |
2026-03-13T12:43:33.78 NY |
XNYS |
3615:369827:20260313:0 |
100 |
99.63 |
2026-03-13T12:44:17.60 NY |
XNYS |
3615:371111:20260313:0 |
100 |
99.62 |
2026-03-13T12:44:52.03 NY |
XNYS |
3615:372622:20260313:0 |
100 |
99.59 |
2026-03-13T12:45:46.24 NY |
XNYS |
3615:374362:20260313:0 |
100 |
99.53 |
2026-03-13T12:46:54.25 NY |
XNYS |
3615:375971:20260313:0 |
100 |
99.57 |
2026-03-13T12:47:29.84 NY |
XNYS |
3615:377059:20260313:0 |
100 |
99.59 |
2026-03-13T12:48:10.86 NY |
XNYS |
3615:378362:20260313:0 |
100 |
99.5 |
2026-03-13T12:48:46.50 NY |
XNYS |
3615:379852:20260313:0 |
100 |
99.53 |
2026-03-13T12:49:13.27 NY |
XNYS |
3615:380573:20260313:0 |
100 |
99.58 |
2026-03-13T12:49:52.21 NY |
XNYS |
3615:381770:20260313:0 |
32 |
99.62 |
2026-03-13T12:50:44.59 NY |
XNYS |
3615:383507:20260313:0 |
68 |
99.62 |
2026-03-13T12:50:44.59 NY |
XNYS |
3615:383510:20260313:0 |
100 |
99.61 |
2026-03-13T12:51:11.96 NY |
XNYS |
3615:384144:20260313:0 |
100 |
99.58 |
2026-03-13T12:52:12.86 NY |
XNYS |
3615:385340:20260313:0 |
100 |
99.62 |
2026-03-13T12:52:41.47 NY |
XNYS |
3615:386258:20260313:0 |
1 |
99.61 |
2026-03-13T12:53:22.05 NY |
XNYS |
3615:387341:20260313:0 |
100 |
99.67 |
2026-03-13T12:53:53.25 NY |
XNYS |
3615:388574:20260313:0 |
99 |
99.67 |
2026-03-13T12:53:53.25 NY |
XNYS |
3615:388577:20260313:0 |
100 |
99.69 |
2026-03-13T12:54:46.90 NY |
XNYS |
3615:389846:20260313:0 |
100 |
99.64 |
2026-03-13T12:56:11.72 NY |
XNYS |
3615:391711:20260313:0 |
100 |
99.66 |
2026-03-13T12:56:46.07 NY |
XNYS |
3615:392583:20260313:0 |
100 |
99.695 |
2026-03-13T12:57:47.74 NY |
XNYS |
3615:394111:20260313:0 |
1 |
99.77 |
2026-03-13T12:58:09.37 NY |
INCR |
3615:394704:20260313:0 |
99 |
99.77 |
2026-03-13T12:58:09.37 NY |
KNLI |
3615:394708:20260313:0 |
60 |
99.74 |
2026-03-13T12:58:29.31 NY |
XNYS |
3615:395272:20260313:0 |
40 |
99.74 |
2026-03-13T12:58:29.31 NY |
XNYS |
3615:395275:20260313:0 |
100 |
99.59 |
2026-03-13T12:59:30.28 NY |
XNYS |
3615:397473:20260313:0 |
100 |
99.63 |
2026-03-13T13:00:01.68 NY |
XNYS |
3615:398609:20260313:0 |
6 |
99.64 |
2026-03-13T13:01:31.93 NY |
XNYS |
3615:400770:20260313:0 |
17 |
99.64 |
2026-03-13T13:01:31.93 NY |
XNYS |
3615:400773:20260313:0 |
75 |
99.64 |
2026-03-13T13:01:31.93 NY |
XNYS |
3615:400774:20260313:0 |
2 |
99.64 |
2026-03-13T13:01:31.93 NY |
XNYS |
3615:400775:20260313:0 |
100 |
99.66 |
2026-03-13T13:01:48.01 NY |
XNYS |
3615:401110:20260313:0 |
100 |
99.55 |
2026-03-13T13:02:31.42 NY |
XNYS |
3615:402386:20260313:0 |
12 |
99.62 |
2026-03-13T13:02:59.13 NY |
XNYS |
3615:403321:20260313:0 |
88 |
99.62 |
2026-03-13T13:02:59.13 NY |
XNYS |
3615:403324:20260313:0 |
100 |
99.68 |
2026-03-13T13:03:28.84 NY |
XNYS |
3615:404283:20260313:0 |
100 |
99.62 |
2026-03-13T13:03:54.87 NY |
XNYS |
3615:405666:20260313:0 |
100 |
99.62 |
2026-03-13T13:04:27.73 NY |
XNYS |
3615:407274:20260313:0 |
100 |
99.69 |
2026-03-13T13:06:36.12 NY |
XNYS |
3615:411417:20260313:0 |
27 |
99.7 |
2026-03-13T13:07:06.66 NY |
XNYS |
3615:412066:20260313:0 |
20 |
99.7 |
2026-03-13T13:07:06.69 NY |
XNYS |
3615:412073:20260313:0 |
12 |
99.7 |
2026-03-13T13:07:06.69 NY |
XNYS |
3615:412074:20260313:0 |
16 |
99.7 |
2026-03-13T13:07:06.78 NY |
XNYS |
3615:412080:20260313:0 |
25 |
99.7 |
2026-03-13T13:07:09.19 NY |
XNYS |
3615:412102:20260313:0 |
100 |
99.68 |
2026-03-13T13:07:45.47 NY |
XNYS |
3615:413174:20260313:0 |
100 |
99.7 |
2026-03-13T13:08:15.16 NY |
XNYS |
3615:414126:20260313:0 |
100 |
99.76 |
2026-03-13T13:09:11.26 NY |
XNYS |
3615:415706:20260313:0 |
100 |
99.74 |
2026-03-13T13:09:44.18 NY |
XNYS |
3615:416800:20260313:0 |
100 |
99.76 |
2026-03-13T13:10:13.96 NY |
XNYS |
3615:417997:20260313:0 |
100 |
99.72 |
2026-03-13T13:10:44.34 NY |
XNYS |
3615:418880:20260313:0 |
28 |
99.61 |
2026-03-13T13:11:14.14 NY |
XNAS |
3615:419706:20260313:0 |
72 |
99.62 |
2026-03-13T13:11:14.14 NY |
XNAS |
3615:419709:20260313:0 |
100 |
99.63 |
2026-03-13T13:11:45.09 NY |
XNYS |
3615:420592:20260313:0 |
100 |
99.7 |
2026-03-13T13:12:29.42 NY |
XNYS |
3615:422015:20260313:0 |
100 |
99.79 |
2026-03-13T13:12:51.71 NY |
XNYS |
3615:422875:20260313:0 |
100 |
99.78 |
2026-03-13T13:13:15.47 NY |
XNYS |
3615:423845:20260313:0 |
20 |
99.77 |
2026-03-13T13:14:12.72 NY |
XNYS |
3615:425512:20260313:0 |
4 |
99.77 |
2026-03-13T13:14:12.72 NY |
XNYS |
3615:425515:20260313:0 |
44 |
99.77 |
2026-03-13T13:14:12.72 NY |
XNYS |
3615:425516:20260313:0 |
32 |
99.77 |
2026-03-13T13:14:12.72 NY |
XNYS |
3615:425517:20260313:0 |
3 |
99.8 |
2026-03-13T13:14:42.61 NY |
INCR |
3615:426460:20260313:0 |
2 |
99.8 |
2026-03-13T13:14:42.61 NY |
INCR |
3615:426463:20260313:0 |
1 |
99.8 |
2026-03-13T13:14:42.61 NY |
INCR |
3615:426464:20260313:0 |
75 |
99.8 |
2026-03-13T13:14:42.61 NY |
INCR |
3615:426465:20260313:0 |
19 |
99.8 |
2026-03-13T13:14:42.61 NY |
INCR |
3615:426466:20260313:0 |
100 |
99.83 |
2026-03-13T13:15:59.18 NY |
XNYS |
3615:429405:20260313:0 |
100 |
99.81 |
2026-03-13T13:16:12.05 NY |
XNYS |
3615:429860:20260313:0 |
100 |
99.81 |
2026-03-13T13:16:52.46 NY |
XNYS |
3615:431039:20260313:0 |
100 |
99.75 |
2026-03-13T13:17:18.76 NY |
XNYS |
3615:431714:20260313:0 |
100 |
99.8 |
2026-03-13T13:17:55.01 NY |
INCR |
3615:432746:20260313:0 |
100 |
99.79 |
2026-03-13T13:18:27.37 NY |
XNYS |
3615:433664:20260313:0 |
16 |
99.82 |
2026-03-13T13:19:44.52 NY |
XNYS |
3615:436201:20260313:0 |
84 |
99.82 |
2026-03-13T13:19:44.52 NY |
XNYS |
3615:436204:20260313:0 |
100 |
99.79 |
2026-03-13T13:20:01.67 NY |
XNYS |
3615:436902:20260313:0 |
100 |
99.78 |
2026-03-13T13:21:23.50 NY |
XNYS |
3615:440231:20260313:0 |
100 |
99.78 |
2026-03-13T13:21:44.98 NY |
XNYS |
3615:440635:20260313:0 |
100 |
99.66 |
2026-03-13T13:22:35.10 NY |
XNYS |
3615:441976:20260313:0 |
100 |
99.74 |
2026-03-13T13:23:22.62 NY |
XNYS |
3615:443701:20260313:0 |
27 |
99.7 |
2026-03-13T13:23:24.99 NY |
XNYS |
3615:443764:20260313:0 |
73 |
99.7 |
2026-03-13T13:23:24.99 NY |
XNYS |
3615:443767:20260313:0 |
100 |
99.77 |
2026-03-13T13:24:36.26 NY |
XNYS |
3615:445740:20260313:0 |
100 |
99.8 |
2026-03-13T13:24:54.69 NY |
XNYS |
3615:446102:20260313:0 |
100 |
99.72 |
2026-03-13T13:25:45.74 NY |
XNYS |
3615:447383:20260313:0 |
100 |
99.74 |
2026-03-13T13:26:23.14 NY |
XNYS |
3615:448351:20260313:0 |
100 |
99.74 |
2026-03-13T13:26:56.66 NY |
XNYS |
3615:449184:20260313:0 |
77 |
99.76 |
2026-03-13T13:27:31.22 NY |
XNYS |
3615:450442:20260313:0 |
23 |
99.76 |
2026-03-13T13:27:31.22 NY |
XNYS |
3615:450445:20260313:0 |
100 |
99.76 |
2026-03-13T13:28:06.95 NY |
XNYS |
3615:451465:20260313:0 |
100 |
99.76 |
2026-03-13T13:28:38.73 NY |
XNYS |
3615:452592:20260313:0 |
100 |
99.78 |
2026-03-13T13:29:28.44 NY |
XNYS |
3615:454157:20260313:0 |
41 |
99.72 |
2026-03-13T13:29:40.41 NY |
XNYS |
3615:454582:20260313:0 |
1 |
99.72 |
2026-03-13T13:29:40.41 NY |
XNYS |
3615:454585:20260313:0 |
58 |
99.75 |
2026-03-13T13:29:45.25 NY |
XNYS |
3615:454663:20260313:0 |
100 |
99.68 |
2026-03-13T13:30:46.09 NY |
XNYS |
3615:456742:20260313:0 |
20 |
99.75 |
2026-03-13T13:32:02.43 NY |
XNYS |
3615:459200:20260313:0 |
80 |
99.75 |
2026-03-13T13:32:02.43 NY |
XNYS |
3615:459203:20260313:0 |
100 |
99.72 |
2026-03-13T13:32:35.41 NY |
XNYS |
3615:460494:20260313:0 |
53 |
99.74 |
2026-03-13T13:33:15.72 NY |
XNYS |
3615:461960:20260313:0 |
47 |
99.74 |
2026-03-13T13:33:15.72 NY |
XNYS |
3615:461963:20260313:0 |
100 |
99.74 |
2026-03-13T13:33:52.91 NY |
XNYS |
3615:463294:20260313:0 |
100 |
99.72 |
2026-03-13T13:34:20.26 NY |
XNYS |
3615:464378:20260313:0 |
100 |
99.75 |
2026-03-13T13:35:15.06 NY |
XNYS |
3615:466309:20260313:0 |
100 |
99.72 |
2026-03-13T13:35:45.33 NY |
XNYS |
3615:466981:20260313:0 |
50 |
99.8 |
2026-03-13T13:36:19.28 NY |
XNYS |
3615:468096:20260313:0 |
50 |
99.8 |
2026-03-13T13:36:19.28 NY |
XNYS |
3615:468099:20260313:0 |
100 |
99.8 |
2026-03-13T13:36:50.47 NY |
XNYS |
3615:468796:20260313:0 |
100 |
99.65 |
2026-03-13T13:37:23.11 NY |
XNYS |
3615:469810:20260313:0 |
100 |
99.66 |
2026-03-13T13:37:52.77 NY |
INCR |
3615:470770:20260313:0 |
100 |
99.58 |
2026-03-13T13:38:33.31 NY |
XNYS |
3615:471794:20260313:0 |
100 |
99.55 |
2026-03-13T13:39:31.32 NY |
XNYS |
3615:473834:20260313:0 |
100 |
99.56 |
2026-03-13T13:40:02.95 NY |
XNYS |
3615:474749:20260313:0 |
100 |
99.55 |
2026-03-13T13:40:44.14 NY |
XNYS |
3615:475538:20260313:0 |
100 |
99.55 |
2026-03-13T13:41:12.73 NY |
XNYS |
3615:476123:20260313:0 |
93 |
99.49 |
2026-03-13T13:42:19.55 NY |
XNYS |
3615:478154:20260313:0 |
7 |
99.49 |
2026-03-13T13:42:19.55 NY |
XNYS |
3615:478157:20260313:0 |
100 |
99.51 |
2026-03-13T13:42:47.24 NY |
INCR |
3615:479140:20260313:0 |
100 |
99.51 |
2026-03-13T13:43:22.56 NY |
XNYS |
3615:480273:20260313:0 |
100 |
99.52 |
2026-03-13T13:43:57.19 NY |
XNYS |
3615:481217:20260313:0 |
100 |
99.6 |
2026-03-13T13:44:40.38 NY |
XNYS |
3615:482492:20260313:0 |
76 |
99.64 |
2026-03-13T13:45:45.59 NY |
XNYS |
3615:484732:20260313:0 |
1 |
99.64 |
2026-03-13T13:45:45.59 NY |
XNYS |
3615:484735:20260313:0 |
23 |
99.64 |
2026-03-13T13:45:45.59 NY |
XNYS |
3615:484736:20260313:0 |
100 |
99.59 |
2026-03-13T13:46:22.33 NY |
XNYS |
3615:485714:20260313:0 |
100 |
99.45 |
2026-03-13T13:47:09.47 NY |
XNYS |
3615:486672:20260313:0 |
100 |
99.46 |
2026-03-13T13:47:43.85 NY |
XNYS |
3615:487493:20260313:0 |
100 |
99.48 |
2026-03-13T13:48:26.95 NY |
XNYS |
3615:488643:20260313:0 |
100 |
99.48 |
2026-03-13T13:48:44.20 NY |
XNYS |
3615:489320:20260313:0 |
100 |
99.4 |
2026-03-13T13:49:45.17 NY |
INCR |
3615:491114:20260313:0 |
100 |
99.32 |
2026-03-13T13:51:12.29 NY |
XNYS |
3615:493164:20260313:0 |
100 |
99.32 |
2026-03-13T13:51:34.41 NY |
XNYS |
3615:493869:20260313:0 |
100 |
99.3 |
2026-03-13T13:52:25.50 NY |
XNYS |
3615:495215:20260313:0 |
100 |
99.31 |
2026-03-13T13:53:01.01 NY |
XNYS |
3615:496401:20260313:0 |
100 |
99.32 |
2026-03-13T13:53:56.92 NY |
XNYS |
3615:498412:20260313:0 |
100 |
99.29 |
2026-03-13T13:54:00.90 NY |
XNYS |
3615:498526:20260313:0 |
100 |
99.21 |
2026-03-13T13:54:33.04 NY |
XNYS |
3615:499966:20260313:0 |
100 |
99.3 |
2026-03-13T13:55:14.79 NY |
INCR |
3615:501023:20260313:0 |
100 |
99.38 |
2026-03-13T13:55:56.20 NY |
XNYS |
3615:502462:20260313:0 |
45 |
99.38 |
2026-03-13T13:55:56.20 NY |
XNYS |
3615:502465:20260313:0 |
55 |
99.38 |
2026-03-13T13:55:56.20 NY |
XNYS |
3615:502466:20260313:0 |
100 |
99.4 |
2026-03-13T13:56:33.31 NY |
XNYS |
3615:503765:20260313:0 |
100 |
99.39 |
2026-03-13T13:57:09.22 NY |
XNYS |
3615:504919:20260313:0 |
100 |
99.39 |
2026-03-13T13:57:44.39 NY |
XNYS |
3615:506077:20260313:0 |
100 |
99.4 |
2026-03-13T13:58:27.51 NY |
XNYS |
3615:507376:20260313:0 |
100 |
99.42 |
2026-03-13T13:59:03.28 NY |
XNYS |
3615:508303:20260313:0 |
80 |
99.41 |
2026-03-13T13:59:31.21 NY |
XNYS |
3615:509109:20260313:0 |
20 |
99.41 |
2026-03-13T13:59:31.21 NY |
XNYS |
3615:509112:20260313:0 |
100 |
99.36 |
2026-03-13T14:00:54.11 NY |
XNYS |
3615:511670:20260313:0 |
1 |
99.35 |
2026-03-13T14:01:22.57 NY |
XNYS |
3615:512666:20260313:0 |
99 |
99.35 |
2026-03-13T14:01:22.57 NY |
XNYS |
3615:512669:20260313:0 |
20 |
99.42 |
2026-03-13T14:01:57.07 NY |
XNYS |
3615:513510:20260313:0 |
80 |
99.42 |
2026-03-13T14:01:57.07 NY |
XNYS |
3615:513513:20260313:0 |
100 |
99.42 |
2026-03-13T14:02:14.38 NY |
XNYS |
3615:513950:20260313:0 |
100 |
99.4 |
2026-03-13T14:02:44.86 NY |
XNYS |
3615:515010:20260313:0 |
100 |
99.44 |
2026-03-13T14:03:12.52 NY |
XNYS |
3615:515998:20260313:0 |
1 |
99.48 |
2026-03-13T14:03:52.22 NY |
INCR |
3615:517005:20260313:0 |
99 |
99.48 |
2026-03-13T14:03:52.22 NY |
INCR |
3615:517008:20260313:0 |
100 |
99.45 |
2026-03-13T14:04:12.68 NY |
XNYS |
3615:517696:20260313:0 |
20 |
99.51 |
2026-03-13T14:04:51.24 NY |
XNYS |
3615:518862:20260313:0 |
80 |
99.51 |
2026-03-13T14:04:51.24 NY |
XNYS |
3615:518865:20260313:0 |
100 |
99.48 |
2026-03-13T14:05:50.12 NY |
XNYS |
3615:520377:20260313:0 |
100 |
99.49 |
2026-03-13T14:06:21.70 NY |
XNYS |
3615:521050:20260313:0 |
100 |
99.51 |
2026-03-13T14:06:53.82 NY |
INCR |
3615:521907:20260313:0 |
10 |
99.47 |
2026-03-13T14:07:24.83 NY |
XNYS |
3615:522547:20260313:0 |
90 |
99.53 |
2026-03-13T14:07:31.83 NY |
XNYS |
3615:523002:20260313:0 |
100 |
99.51 |
2026-03-13T14:08:14.07 NY |
XNYS |
3615:524430:20260313:0 |
100 |
99.44 |
2026-03-13T14:08:31.95 NY |
XNYS |
3615:524944:20260313:0 |
100 |
99.46 |
2026-03-13T14:09:20.18 NY |
XNYS |
3615:526334:20260313:0 |
100 |
99.48 |
2026-03-13T14:09:37.39 NY |
XNYS |
3615:526810:20260313:0 |
100 |
99.55 |
2026-03-13T14:10:19.41 NY |
XNYS |
3615:528152:20260313:0 |
100 |
99.51 |
2026-03-13T14:10:50.26 NY |
XNYS |
3615:529191:20260313:0 |
100 |
99.49 |
2026-03-13T14:11:30.57 NY |
XNYS |
3615:530410:20260313:0 |
100 |
99.48 |
2026-03-13T14:11:46.82 NY |
XNYS |
3615:530729:20260313:0 |
1 |
99.52 |
2026-03-13T14:12:21.92 NY |
INCR |
3615:531870:20260313:0 |
99 |
99.52 |
2026-03-13T14:12:21.92 NY |
INCR |
3615:531873:20260313:0 |
75 |
99.52 |
2026-03-13T14:12:53.46 NY |
INCR |
3615:533134:20260313:0 |
25 |
99.52 |
2026-03-13T14:12:53.46 NY |
INCR |
3615:533137:20260313:0 |
100 |
99.5 |
2026-03-13T14:13:23.65 NY |
XNYS |
3615:533761:20260313:0 |
100 |
99.52 |
2026-03-13T14:14:10.65 NY |
XNYS |
3615:535282:20260313:0 |
100 |
99.56 |
2026-03-13T14:14:35.02 NY |
XNYS |
3615:535980:20260313:0 |
100 |
99.54 |
2026-03-13T14:15:08.40 NY |
XNYS |
3615:536932:20260313:0 |
75 |
99.46 |
2026-03-13T14:15:44.44 NY |
XNYS |
3615:537793:20260313:0 |
25 |
99.46 |
2026-03-13T14:15:44.44 NY |
XNYS |
3615:537796:20260313:0 |
100 |
99.44 |
2026-03-13T14:16:11.46 NY |
XNYS |
3615:538495:20260313:0 |
100 |
99.49 |
2026-03-13T14:16:37.44 NY |
XNYS |
3615:539286:20260313:0 |
100 |
99.46 |
2026-03-13T14:17:13.60 NY |
XNYS |
3615:540010:20260313:0 |
100 |
99.45 |
2026-03-13T14:17:45.13 NY |
XNYS |
3615:541291:20260313:0 |
100 |
99.47 |
2026-03-13T14:18:21.40 NY |
CDED |
3615:542588:20260313:0 |
100 |
99.45 |
2026-03-13T14:18:43.83 NY |
XNYS |
3615:543440:20260313:0 |
100 |
99.4 |
2026-03-13T14:19:06.47 NY |
XNYS |
3615:544185:20260313:0 |
100 |
99.395 |
2026-03-13T14:19:44.87 NY |
XNYS |
3615:545086:20260313:0 |
100 |
99.41 |
2026-03-13T14:20:10.23 NY |
XNYS |
3615:545916:20260313:0 |
100 |
99.4 |
2026-03-13T14:20:47.82 NY |
XNYS |
3615:546974:20260313:0 |
100 |
99.37 |
2026-03-13T14:21:18.17 NY |
XNYS |
3615:547703:20260313:0 |
89 |
99.32 |
2026-03-13T14:21:58.21 NY |
XNYS |
3615:548784:20260313:0 |
11 |
99.33 |
2026-03-13T14:21:58.21 NY |
XNYS |
3615:548787:20260313:0 |
100 |
99.38 |
2026-03-13T14:22:34.70 NY |
XNYS |
3615:550449:20260313:0 |
100 |
99.31 |
2026-03-13T14:23:15.38 NY |
XNYS |
3615:551798:20260313:0 |
57 |
99.35 |
2026-03-13T14:23:53.82 NY |
XNYS |
3615:553338:20260313:0 |
43 |
99.35 |
2026-03-13T14:23:53.82 NY |
XNYS |
3615:553341:20260313:0 |
100 |
99.38 |
2026-03-13T14:24:59.16 NY |
XNYS |
3615:555170:20260313:0 |
100 |
99.38 |
2026-03-13T14:24:59.16 NY |
XNYS |
3615:555173:20260313:0 |
100 |
99.35 |
2026-03-13T14:25:44.80 NY |
XNYS |
3615:556836:20260313:0 |
100 |
99.39 |
2026-03-13T14:26:25.06 NY |
XNYS |
3615:557893:20260313:0 |
1 |
99.5 |
2026-03-13T14:26:51.45 NY |
XNYS |
3615:558748:20260313:0 |
99 |
99.5 |
2026-03-13T14:27:00.28 NY |
XNYS |
3615:558958:20260313:0 |
100 |
99.49 |
2026-03-13T14:27:41.59 NY |
XNYS |
3615:560264:20260313:0 |
1 |
99.47 |
2026-03-13T14:27:51.00 NY |
XNYS |
3615:560526:20260313:0 |
99 |
99.47 |
2026-03-13T14:27:51.00 NY |
XNYS |
3615:560529:20260313:0 |
100 |
99.61 |
2026-03-13T14:28:38.75 NY |
INCR |
3615:562011:20260313:0 |
100 |
99.61 |
2026-03-13T14:28:56.59 NY |
INCR |
3615:562468:20260313:0 |
100 |
99.61 |
2026-03-13T14:29:26.32 NY |
XNYS |
3615:563586:20260313:0 |
100 |
99.67 |
2026-03-13T14:30:03.10 NY |
XNYS |
3615:564841:20260313:0 |
97 |
99.64 |
2026-03-13T14:30:40.53 NY |
XNYS |
3615:565706:20260313:0 |
1 |
99.64 |
2026-03-13T14:30:40.53 NY |
XNYS |
3615:565709:20260313:0 |
2 |
99.64 |
2026-03-13T14:30:40.53 NY |
XNYS |
3615:565710:20260313:0 |
100 |
99.64 |
2026-03-13T14:31:21.76 NY |
XNYS |
3615:566790:20260313:0 |
100 |
99.61 |
2026-03-13T14:32:16.22 NY |
XNYS |
3615:567940:20260313:0 |
3 |
99.63 |
2026-03-13T14:32:51.05 NY |
XNYS |
3615:569071:20260313:0 |
97 |
99.63 |
2026-03-13T14:32:51.05 NY |
XNYS |
3615:569074:20260313:0 |
1 |
99.65 |
2026-03-13T14:33:03.31 NY |
XNYS |
3615:569481:20260313:0 |
99 |
99.65 |
2026-03-13T14:33:03.31 NY |
XNYS |
3615:569484:20260313:0 |
100 |
99.64 |
2026-03-13T14:33:34.15 NY |
XNYS |
3615:570327:20260313:0 |
94 |
99.62 |
2026-03-13T14:33:50.26 NY |
XNYS |
3615:570991:20260313:0 |
6 |
99.62 |
2026-03-13T14:33:50.26 NY |
XNYS |
3615:570994:20260313:0 |
62 |
99.62 |
2026-03-13T14:34:13.16 NY |
XNYS |
3615:571732:20260313:0 |
1 |
99.62 |
2026-03-13T14:34:13.16 NY |
XNYS |
3615:571735:20260313:0 |
9 |
99.62 |
2026-03-13T14:34:13.16 NY |
XNYS |
3615:571736:20260313:0 |
28 |
99.62 |
2026-03-13T14:34:13.16 NY |
XNYS |
3615:571737:20260313:0 |
100 |
99.63 |
2026-03-13T14:34:39.35 NY |
XNYS |
3615:572466:20260313:0 |
100 |
99.65 |
2026-03-13T14:35:05.90 NY |
XNYS |
3615:573222:20260313:0 |
100 |
99.69 |
2026-03-13T14:36:04.70 NY |
XNYS |
3615:575933:20260313:0 |
1 |
99.75 |
2026-03-13T14:36:22.78 NY |
INCR |
3615:576601:20260313:0 |
1 |
99.75 |
2026-03-13T14:36:22.78 NY |
INCR |
3615:576604:20260313:0 |
98 |
99.75 |
2026-03-13T14:36:22.78 NY |
INCR |
3615:576605:20260313:0 |
100 |
99.71 |
2026-03-13T14:36:47.33 NY |
XNYS |
3615:577357:20260313:0 |
100 |
99.6 |
2026-03-13T14:37:19.01 NY |
XNYS |
3615:578393:20260313:0 |
16 |
99.61 |
2026-03-13T14:38:00.46 NY |
XNYS |
3615:579760:20260313:0 |
6 |
99.61 |
2026-03-13T14:38:00.46 NY |
XNYS |
3615:579763:20260313:0 |
78 |
99.61 |
2026-03-13T14:38:00.46 NY |
XNYS |
3615:579764:20260313:0 |
100 |
99.62 |
2026-03-13T14:38:28.33 NY |
XNYS |
3615:580391:20260313:0 |
100 |
99.65 |
2026-03-13T14:38:50.35 NY |
XNYS |
3615:580945:20260313:0 |
100 |
99.65 |
2026-03-13T14:39:20.97 NY |
XNYS |
3615:581868:20260313:0 |
100 |
99.61 |
2026-03-13T14:39:50.02 NY |
XNYS |
3615:582688:20260313:0 |
100 |
99.63 |
2026-03-13T14:40:14.11 NY |
XNYS |
3615:583333:20260313:0 |
100 |
99.76 |
2026-03-13T14:41:09.11 NY |
INCR |
3615:584940:20260313:0 |
100 |
99.73 |
2026-03-13T14:41:20.31 NY |
XNYS |
3615:585173:20260313:0 |
100 |
99.67 |
2026-03-13T14:42:00.41 NY |
XNYS |
3615:586804:20260313:0 |
100 |
99.67 |
2026-03-13T14:42:32.85 NY |
XNYS |
3615:588378:20260313:0 |
1 |
99.67 |
2026-03-13T14:42:32.85 NY |
XNYS |
3615:588381:20260313:0 |
99 |
99.67 |
2026-03-13T14:42:32.85 NY |
XNYS |
3615:588382:20260313:0 |
1 |
99.66 |
2026-03-13T14:43:08.43 NY |
XNYS |
3615:589983:20260313:0 |
24 |
99.74 |
2026-03-13T14:43:54.22 NY |
XNYS |
3615:591680:20260313:0 |
76 |
99.74 |
2026-03-13T14:44:01.58 NY |
XNYS |
3615:592099:20260313:0 |
99 |
99.74 |
2026-03-13T14:44:01.58 NY |
XNYS |
3615:592100:20260313:0 |
100 |
99.74 |
2026-03-13T14:44:19.59 NY |
XNYS |
3615:592892:20260313:0 |
57 |
99.74 |
2026-03-13T14:45:09.38 NY |
XNYS |
3615:594720:20260313:0 |
43 |
99.74 |
2026-03-13T14:45:10.59 NY |
XNYS |
3615:594824:20260313:0 |
100 |
99.73 |
2026-03-13T14:45:40.68 NY |
XNYS |
3615:595624:20260313:0 |
100 |
99.71 |
2026-03-13T14:46:05.34 NY |
XNYS |
3615:596104:20260313:0 |
100 |
99.74 |
2026-03-13T14:46:54.19 NY |
XNYS |
3615:597640:20260313:0 |
100 |
99.72 |
2026-03-13T14:47:24.99 NY |
XNYS |
3615:598639:20260313:0 |
7 |
99.71 |
2026-03-13T14:48:04.75 NY |
XNYS |
3615:600263:20260313:0 |
7 |
99.71 |
2026-03-13T14:48:04.75 NY |
XNYS |
3615:600266:20260313:0 |
86 |
99.71 |
2026-03-13T14:48:04.75 NY |
XNYS |
3615:600267:20260313:0 |
100 |
99.68 |
2026-03-13T14:48:13.60 NY |
XNYS |
3615:600596:20260313:0 |
100 |
99.7 |
2026-03-13T14:48:49.06 NY |
XNYS |
3615:601775:20260313:0 |
96 |
99.65 |
2026-03-13T14:49:09.57 NY |
XNYS |
3615:602412:20260313:0 |
4 |
99.65 |
2026-03-13T14:49:09.57 NY |
XNYS |
3615:602415:20260313:0 |
100 |
99.7 |
2026-03-13T14:49:56.81 NY |
XNYS |
3615:604103:20260313:0 |
100 |
99.69 |
2026-03-13T14:49:56.82 NY |
XNYS |
3615:604106:20260313:0 |
100 |
99.66 |
2026-03-13T14:50:10.98 NY |
XNYS |
3615:604520:20260313:0 |
100 |
99.69 |
2026-03-13T14:50:53.09 NY |
XNYS |
3615:605332:20260313:0 |
44 |
99.71 |
2026-03-13T14:51:39.41 NY |
XNYS |
3615:606514:20260313:0 |
56 |
99.71 |
2026-03-13T14:51:39.41 NY |
XNYS |
3615:606517:20260313:0 |
44 |
99.71 |
2026-03-13T14:51:50.47 NY |
XNYS |
3615:606905:20260313:0 |
45 |
99.71 |
2026-03-13T14:51:50.47 NY |
XNYS |
3615:606908:20260313:0 |
11 |
99.71 |
2026-03-13T14:51:50.47 NY |
XNYS |
3615:606909:20260313:0 |
100 |
99.7 |
2026-03-13T14:52:28.77 NY |
XNYS |
3615:607980:20260313:0 |
100 |
99.7 |
2026-03-13T14:52:53.11 NY |
XNYS |
3615:608958:20260313:0 |
100 |
99.64 |
2026-03-13T14:53:27.04 NY |
XNYS |
3615:610197:20260313:0 |
100 |
99.59 |
2026-03-13T14:53:52.38 NY |
XNYS |
3615:610868:20260313:0 |
100 |
99.6 |
2026-03-13T14:54:28.89 NY |
XNYS |
3615:612332:20260313:0 |
100 |
99.64 |
2026-03-13T14:55:14.01 NY |
XNYS |
3615:613917:20260313:0 |
100 |
99.69 |
2026-03-13T14:55:28.61 NY |
INCR |
3615:614320:20260313:0 |
7 |
99.67 |
2026-03-13T14:55:47.64 NY |
XNYS |
3615:614962:20260313:0 |
43 |
99.67 |
2026-03-13T14:55:47.64 NY |
XNYS |
3615:614965:20260313:0 |
50 |
99.67 |
2026-03-13T14:55:47.64 NY |
XNYS |
3615:614966:20260313:0 |
100 |
99.68 |
2026-03-13T14:56:19.85 NY |
XNYS |
3615:616267:20260313:0 |
100 |
99.69 |
2026-03-13T14:57:02.37 NY |
XNYS |
3615:617730:20260313:0 |
100 |
99.66 |
2026-03-13T14:57:23.31 NY |
XNYS |
3615:618697:20260313:0 |
100 |
99.62 |
2026-03-13T14:57:58.72 NY |
XNYS |
3615:620300:20260313:0 |
54 |
99.57 |
2026-03-13T14:58:31.15 NY |
XNYS |
3615:621427:20260313:0 |
46 |
99.57 |
2026-03-13T14:58:31.16 NY |
XNYS |
3615:621430:20260313:0 |
100 |
99.63 |
2026-03-13T14:59:11.72 NY |
XNYS |
3615:622567:20260313:0 |
60 |
99.62 |
2026-03-13T14:59:50.69 NY |
XNYS |
3615:623540:20260313:0 |
100 |
99.63 |
2026-03-13T15:00:21.01 NY |
XNYS |
3615:624259:20260313:0 |
20 |
99.63 |
2026-03-13T15:00:24.17 NY |
XNYS |
3615:624360:20260313:0 |
80 |
99.63 |
2026-03-13T15:00:24.17 NY |
XNYS |
3615:624363:20260313:0 |
40 |
99.63 |
2026-03-13T15:00:27.14 NY |
XNYS |
3615:624445:20260313:0 |
100 |
99.6 |
2026-03-13T15:00:47.40 NY |
XNYS |
3615:625146:20260313:0 |
100 |
99.56 |
2026-03-13T15:01:24.80 NY |
XNYS |
3615:626682:20260313:0 |
1 |
99.56 |
2026-03-13T15:01:24.80 NY |
XNYS |
3615:626685:20260313:0 |
99 |
99.56 |
2026-03-13T15:01:24.80 NY |
XNYS |
3615:626686:20260313:0 |
100 |
99.54 |
2026-03-13T15:02:15.77 NY |
XNYS |
3615:628000:20260313:0 |
100 |
99.52 |
2026-03-13T15:02:22.03 NY |
XNYS |
3615:628148:20260313:0 |
1 |
99.52 |
2026-03-13T15:02:22.03 NY |
XNYS |
3615:628151:20260313:0 |
99 |
99.52 |
2026-03-13T15:02:22.03 NY |
XNYS |
3615:628152:20260313:0 |
100 |
99.56 |
2026-03-13T15:03:50.22 NY |
XNYS |
3615:631739:20260313:0 |
100 |
99.56 |
2026-03-13T15:03:50.22 NY |
XNYS |
3615:631742:20260313:0 |
100 |
99.51 |
2026-03-13T15:04:10.44 NY |
XNYS |
3615:632441:20260313:0 |
100 |
99.51 |
2026-03-13T15:04:52.05 NY |
XNYS |
3615:634024:20260313:0 |
100 |
99.5 |
2026-03-13T15:05:26.63 NY |
XNYS |
3615:635652:20260313:0 |
20 |
99.51 |
2026-03-13T15:05:44.20 NY |
XNYS |
3615:636432:20260313:0 |
80 |
99.51 |
2026-03-13T15:05:44.20 NY |
XNYS |
3615:636435:20260313:0 |
100 |
99.45 |
2026-03-13T15:06:10.64 NY |
XNYS |
3615:637325:20260313:0 |
100 |
99.49 |
2026-03-13T15:06:43.76 NY |
XNYS |
3615:638406:20260313:0 |
100 |
99.6 |
2026-03-13T15:07:17.28 NY |
XNYS |
3615:639718:20260313:0 |
33 |
99.59 |
2026-03-13T15:07:46.49 NY |
XNYS |
3615:641068:20260313:0 |
1 |
99.59 |
2026-03-13T15:08:00.59 NY |
XNYS |
3615:641692:20260313:0 |
7 |
99.59 |
2026-03-13T15:08:00.59 NY |
XNYS |
3615:641693:20260313:0 |
59 |
99.59 |
2026-03-13T15:08:00.59 NY |
XNYS |
3615:641694:20260313:0 |
100 |
99.59 |
2026-03-13T15:08:00.59 NY |
XNYS |
3615:641695:20260313:0 |
100 |
99.58 |
2026-03-13T15:08:32.32 NY |
XNYS |
3615:642856:20260313:0 |
100 |
99.58 |
2026-03-13T15:08:44.38 NY |
XNYS |
3615:643314:20260313:0 |
100 |
99.58 |
2026-03-13T15:09:21.19 NY |
XNYS |
3615:645025:20260313:0 |
20 |
99.61 |
2026-03-13T15:10:26.10 NY |
XNYS |
3615:647145:20260313:0 |
80 |
99.61 |
2026-03-13T15:10:26.10 NY |
XNYS |
3615:647148:20260313:0 |
53 |
99.605 |
2026-03-13T15:10:28.05 NY |
XNYS |
3615:647262:20260313:0 |
20 |
99.61 |
2026-03-13T15:10:28.05 NY |
XNYS |
3615:647265:20260313:0 |
27 |
99.61 |
2026-03-13T15:10:28.05 NY |
XNYS |
3615:647266:20260313:0 |
1 |
99.65 |
2026-03-13T15:10:57.57 NY |
INCR |
3615:648032:20260313:0 |
99 |
99.65 |
2026-03-13T15:10:57.58 NY |
CDED |
3615:648036:20260313:0 |
100 |
99.69 |
2026-03-13T15:11:19.18 NY |
XNYS |
3615:648862:20260313:0 |
80 |
99.68 |
2026-03-13T15:11:46.67 NY |
INCR |
3615:650286:20260313:0 |
20 |
99.68 |
2026-03-13T15:11:46.67 NY |
INCR |
3615:650289:20260313:0 |
100 |
99.64 |
2026-03-13T15:12:17.66 NY |
XNYS |
3615:651416:20260313:0 |
100 |
99.66 |
2026-03-13T15:12:47.92 NY |
XNYS |
3615:652691:20260313:0 |
20 |
99.64 |
2026-03-13T15:13:08.45 NY |
XNYS |
3615:654123:20260313:0 |
80 |
99.64 |
2026-03-13T15:13:08.45 NY |
XNYS |
3615:654126:20260313:0 |
77 |
99.61 |
2026-03-13T15:13:38.34 NY |
XNYS |
3615:655459:20260313:0 |
1 |
99.61 |
2026-03-13T15:13:38.34 NY |
XNYS |
3615:655462:20260313:0 |
100 |
99.6 |
2026-03-13T15:14:11.46 NY |
XNYS |
3615:656733:20260313:0 |
22 |
99.6 |
2026-03-13T15:14:11.46 NY |
XNYS |
3615:656736:20260313:0 |
100 |
99.61 |
2026-03-13T15:14:38.02 NY |
XNYS |
3615:657750:20260313:0 |
100 |
99.64 |
2026-03-13T15:15:26.83 NY |
XNYS |
3615:660005:20260313:0 |
100 |
99.64 |
2026-03-13T15:15:30.52 NY |
XNYS |
3615:660180:20260313:0 |
100 |
99.64 |
2026-03-13T15:15:44.01 NY |
XNYS |
3615:660946:20260313:0 |
100 |
99.63 |
2026-03-13T15:16:20.45 NY |
XNYS |
3615:662083:20260313:0 |
100 |
99.58 |
2026-03-13T15:16:44.44 NY |
XNYS |
3615:662839:20260313:0 |
100 |
99.59 |
2026-03-13T15:17:10.61 NY |
XNYS |
3615:664067:20260313:0 |
100 |
99.65 |
2026-03-13T15:17:38.70 NY |
XNYS |
3615:665057:20260313:0 |
5 |
99.65 |
2026-03-13T15:17:38.70 NY |
XNYS |
3615:665060:20260313:0 |
95 |
99.65 |
2026-03-13T15:17:38.70 NY |
XNYS |
3615:665061:20260313:0 |
100 |
99.61 |
2026-03-13T15:18:08.28 NY |
XNYS |
3615:666418:20260313:0 |
100 |
99.62 |
2026-03-13T15:18:44.85 NY |
XNYS |
3615:667600:20260313:0 |
100 |
99.62 |
2026-03-13T15:19:09.36 NY |
XNYS |
3615:668706:20260313:0 |
100 |
99.61 |
2026-03-13T15:19:29.74 NY |
XNYS |
3615:669535:20260313:0 |
100 |
99.59 |
2026-03-13T15:20:05.32 NY |
XNYS |
3615:670924:20260313:0 |
20 |
99.58 |
2026-03-13T15:20:14.01 NY |
XNYS |
3615:671120:20260313:0 |
80 |
99.585 |
2026-03-13T15:20:14.01 NY |
XNYS |
3615:671123:20260313:0 |
100 |
99.55 |
2026-03-13T15:20:50.46 NY |
XNYS |
3615:672430:20260313:0 |
80 |
99.55 |
2026-03-13T15:20:50.46 NY |
XNYS |
3615:672433:20260313:0 |
20 |
99.55 |
2026-03-13T15:20:50.46 NY |
XNYS |
3615:672434:20260313:0 |
100 |
99.46 |
2026-03-13T15:21:38.00 NY |
XNYS |
3615:674316:20260313:0 |
1 |
99.46 |
2026-03-13T15:21:38.00 NY |
XNYS |
3615:674319:20260313:0 |
18 |
99.46 |
2026-03-13T15:21:38.00 NY |
XNYS |
3615:674320:20260313:0 |
81 |
99.46 |
2026-03-13T15:21:38.00 NY |
XNYS |
3615:674321:20260313:0 |
100 |
99.44 |
2026-03-13T15:22:02.01 NY |
XNYS |
3615:675067:20260313:0 |
100 |
99.44 |
2026-03-13T15:22:02.01 NY |
XNYS |
3615:675070:20260313:0 |
100 |
99.39 |
2026-03-13T15:22:42.59 NY |
XNYS |
3615:676719:20260313:0 |
100 |
99.39 |
2026-03-13T15:22:42.59 NY |
XNYS |
3615:676722:20260313:0 |
100 |
99.39 |
2026-03-13T15:23:13.99 NY |
XNYS |
3615:678699:20260313:0 |
100 |
99.35 |
2026-03-13T15:23:49.77 NY |
INCR |
3615:680282:20260313:0 |
100 |
99.34 |
2026-03-13T15:24:24.83 NY |
XNYS |
3615:681702:20260313:0 |
100 |
99.36 |
2026-03-13T15:25:02.35 NY |
XNYS |
3615:683052:20260313:0 |
100 |
99.36 |
2026-03-13T15:25:35.47 NY |
XNYS |
3615:684045:20260313:0 |
100 |
99.36 |
2026-03-13T15:25:47.08 NY |
XNYS |
3615:684691:20260313:0 |
5 |
99.36 |
2026-03-13T15:25:47.08 NY |
XNYS |
3615:684695:20260313:0 |
95 |
99.36 |
2026-03-13T15:25:47.08 NY |
XNYS |
3615:684696:20260313:0 |
100 |
99.35 |
2026-03-13T15:26:21.51 NY |
XNYS |
3615:686090:20260313:0 |
100 |
99.35 |
2026-03-13T15:26:21.51 NY |
XNYS |
3615:686093:20260313:0 |
20 |
99.32 |
2026-03-13T15:26:54.37 NY |
XNYS |
3615:687754:20260313:0 |
80 |
99.32 |
2026-03-13T15:26:54.37 NY |
XNYS |
3615:687757:20260313:0 |
100 |
99.3 |
2026-03-13T15:27:26.28 NY |
XNYS |
3615:689659:20260313:0 |
100 |
99.28 |
2026-03-13T15:27:59.55 NY |
XNYS |
3615:691374:20260313:0 |
100 |
99.28 |
2026-03-13T15:27:59.55 NY |
XNYS |
3615:691377:20260313:0 |
200 |
99.29 |
2026-03-13T15:28:31.52 NY |
XNYS |
3615:693188:20260313:0 |
100 |
99.29 |
2026-03-13T15:29:13.31 NY |
XNYS |
3615:695590:20260313:0 |
20 |
99.27 |
2026-03-13T15:29:40.82 NY |
XNYS |
3615:697197:20260313:0 |
1 |
99.29 |
2026-03-13T15:29:55.89 NY |
XNYS |
3615:698246:20260313:0 |
79 |
99.29 |
2026-03-13T15:29:55.99 NY |
XNYS |
3615:698259:20260313:0 |
5 |
99.36 |
2026-03-13T15:30:18.69 NY |
INCR |
3615:699954:20260313:0 |
60 |
99.36 |
2026-03-13T15:30:18.69 NY |
INCR |
3615:699957:20260313:0 |
35 |
99.36 |
2026-03-13T15:30:18.69 NY |
INCR |
3615:699958:20260313:0 |
100 |
99.36 |
2026-03-13T15:30:22.42 NY |
XNYS |
3615:700183:20260313:0 |
3 |
99.37 |
2026-03-13T15:30:41.78 NY |
INCR |
3615:701630:20260313:0 |
1 |
99.37 |
2026-03-13T15:30:41.78 NY |
INCR |
3615:701633:20260313:0 |
96 |
99.37 |
2026-03-13T15:30:41.82 NY |
KNLI |
3615:701636:20260313:0 |
100 |
99.37 |
2026-03-13T15:30:41.82 NY |
CDED |
3615:701638:20260313:0 |
100 |
99.42 |
2026-03-13T15:31:10.92 NY |
INCR |
3615:703203:20260313:0 |
100 |
99.4 |
2026-03-13T15:31:10.96 NY |
INCR |
3615:703207:20260313:0 |
100 |
99.41 |
2026-03-13T15:31:41.44 NY |
XNYS |
3615:704450:20260313:0 |
59 |
99.41 |
2026-03-13T15:31:41.44 NY |
XNYS |
3615:704453:20260313:0 |
41 |
99.41 |
2026-03-13T15:31:41.44 NY |
XNYS |
3615:704454:20260313:0 |
100 |
99.4 |
2026-03-13T15:32:05.81 NY |
XNYS |
3615:705596:20260313:0 |
100 |
99.4 |
2026-03-13T15:32:05.81 NY |
XNYS |
3615:705599:20260313:0 |
100 |
99.39 |
2026-03-13T15:32:37.56 NY |
XNYS |
3615:707369:20260313:0 |
100 |
99.39 |
2026-03-13T15:32:37.56 NY |
XNYS |
3615:707372:20260313:0 |
3 |
99.4 |
2026-03-13T15:33:07.09 NY |
XNYS |
3615:708684:20260313:0 |
97 |
99.4 |
2026-03-13T15:33:07.09 NY |
XNYS |
3615:708687:20260313:0 |
3 |
99.35 |
2026-03-13T15:33:55.16 NY |
XNYS |
3615:711595:20260313:0 |
97 |
99.35 |
2026-03-13T15:33:55.16 NY |
XNYS |
3615:711598:20260313:0 |
100 |
99.37 |
2026-03-13T15:34:20.95 NY |
IEXG |
3615:713206:20260313:0 |
100 |
99.37 |
2026-03-13T15:35:14.47 NY |
XNYS |
3615:715974:20260313:0 |
100 |
99.37 |
2026-03-13T15:35:14.47 NY |
XNYS |
3615:715977:20260313:0 |
100 |
99.38 |
2026-03-13T15:35:38.81 NY |
XNYS |
3615:717203:20260313:0 |
100 |
99.39 |
2026-03-13T15:36:02.69 NY |
INCR |
3615:718108:20260313:0 |
100 |
99.37 |
2026-03-13T15:36:30.11 NY |
XNYS |
3615:719769:20260313:0 |
100 |
99.39 |
2026-03-13T15:37:15.40 NY |
XNYS |
3615:722031:20260313:0 |
1 |
99.4 |
2026-03-13T15:37:18.69 NY |
INCR |
3615:722306:20260313:0 |
99 |
99.4 |
2026-03-13T15:37:18.69 NY |
INCR |
3615:722309:20260313:0 |
20 |
99.39 |
2026-03-13T15:37:42.59 NY |
XNYS |
3615:723935:20260313:0 |
100 |
99.39 |
2026-03-13T15:37:42.59 NY |
XNYS |
3615:723938:20260313:0 |
80 |
99.39 |
2026-03-13T15:37:42.59 NY |
XNYS |
3615:723939:20260313:0 |
100 |
99.36 |
2026-03-13T15:38:16.36 NY |
XNYS |
3615:726039:20260313:0 |
100 |
99.34 |
2026-03-13T15:38:28.78 NY |
XNYS |
3615:726717:20260313:0 |
100 |
99.33 |
2026-03-13T15:38:57.53 NY |
XNYS |
3615:728768:20260313:0 |
100 |
99.3 |
2026-03-13T15:39:23.66 NY |
XNYS |
3615:730260:20260313:0 |
100 |
99.25 |
2026-03-13T15:39:55.11 NY |
XNYS |
3615:732126:20260313:0 |
1 |
99.21 |
2026-03-13T15:40:07.61 NY |
XNYS |
3615:733005:20260313:0 |
99 |
99.22 |
2026-03-13T15:40:27.75 NY |
XNYS |
3615:733744:20260313:0 |
33 |
99.19 |
2026-03-13T15:40:33.49 NY |
XNYS |
3615:734160:20260313:0 |
67 |
99.21 |
2026-03-13T15:40:39.47 NY |
XNYS |
3615:734545:20260313:0 |
100 |
99.19 |
2026-03-13T15:41:01.23 NY |
XNYS |
3615:735771:20260313:0 |
20 |
99.19 |
2026-03-13T15:41:36.78 NY |
XNYS |
3615:738124:20260313:0 |
28 |
99.22 |
2026-03-13T15:41:43.82 NY |
XNYS |
3615:738834:20260313:0 |
52 |
99.22 |
2026-03-13T15:41:43.83 NY |
XNYS |
3615:738839:20260313:0 |
100 |
99.21 |
2026-03-13T15:41:48.05 NY |
XNYS |
3615:739089:20260313:0 |
100 |
99.19 |
2026-03-13T15:42:10.52 NY |
XNYS |
3615:740387:20260313:0 |
100 |
99.17 |
2026-03-13T15:42:57.69 NY |
XNYS |
3615:743087:20260313:0 |
100 |
99.17 |
2026-03-13T15:42:57.69 NY |
XNYS |
3615:743090:20260313:0 |
100 |
99.18 |
2026-03-13T15:43:08.44 NY |
XNYS |
3615:744052:20260313:0 |
1 |
99.15 |
2026-03-13T15:43:32.75 NY |
XNYS |
3615:745440:20260313:0 |
40 |
99.15 |
2026-03-13T15:43:34.22 NY |
XNYS |
3615:745470:20260313:0 |
20 |
99.16 |
2026-03-13T15:43:39.70 NY |
XNYS |
3615:745854:20260313:0 |
100 |
99.21 |
2026-03-13T15:43:46.69 NY |
XNYS |
3615:746247:20260313:0 |
39 |
99.21 |
2026-03-13T15:43:46.69 NY |
XNYS |
3615:746248:20260313:0 |
6 |
99.19 |
2026-03-13T15:43:59.22 NY |
XNYS |
3615:746890:20260313:0 |
3 |
99.19 |
2026-03-13T15:44:03.46 NY |
XNYS |
3615:747116:20260313:0 |
8 |
99.19 |
2026-03-13T15:44:06.04 NY |
XNYS |
3615:747245:20260313:0 |
83 |
99.19 |
2026-03-13T15:44:10.86 NY |
XNYS |
3615:747694:20260313:0 |
100 |
99.2 |
2026-03-13T15:44:25.31 NY |
XNYS |
3615:748392:20260313:0 |
100 |
99.2 |
2026-03-13T15:44:25.66 NY |
XNYS |
3615:748401:20260313:0 |
100 |
99.18 |
2026-03-13T15:44:45.44 NY |
XNYS |
3615:749474:20260313:0 |
100 |
99.21 |
2026-03-13T15:45:10.02 NY |
XNYS |
3615:751383:20260313:0 |
100 |
99.18 |
2026-03-13T15:45:36.16 NY |
XNYS |
3615:753066:20260313:0 |
100 |
99.18 |
2026-03-13T15:45:36.16 NY |
XNYS |
3615:753069:20260313:0 |
100 |
99.18 |
2026-03-13T15:45:36.16 NY |
XNYS |
3615:753070:20260313:0 |
100 |
99.18 |
2026-03-13T15:45:36.16 NY |
XNYS |
3615:753071:20260313:0 |
100 |
99.18 |
2026-03-13T15:46:00.46 NY |
XNYS |
3615:754350:20260313:0 |
4 |
99.18 |
2026-03-13T15:46:00.83 NY |
XNYS |
3615:754431:20260313:0 |
100 |
99.19 |
2026-03-13T15:46:13.18 NY |
XNYS |
3615:755541:20260313:0 |
100 |
99.19 |
2026-03-13T15:46:14.29 NY |
XNYS |
3615:755613:20260313:0 |
96 |
99.19 |
2026-03-13T15:46:14.29 NY |
XNYS |
3615:755614:20260313:0 |
100 |
99.2 |
2026-03-13T15:46:22.13 NY |
IEXG |
3615:756000:20260313:0 |
20 |
99.2 |
2026-03-13T15:46:22.13 NY |
XNYS |
3615:756004:20260313:0 |
1 |
99.2 |
2026-03-13T15:46:22.13 NY |
XNYS |
3615:756006:20260313:0 |
30 |
99.2 |
2026-03-13T15:46:22.13 NY |
XNYS |
3615:756007:20260313:0 |
69 |
99.2 |
2026-03-13T15:46:22.14 NY |
XNYS |
3615:756008:20260313:0 |
100 |
99.2 |
2026-03-13T15:46:22.14 NY |
XNYS |
3615:756009:20260313:0 |
180 |
99.2 |
2026-03-13T15:46:22.14 NY |
XNYS |
3615:756010:20260313:0 |
4 |
99.13 |
2026-03-13T15:46:45.69 NY |
XNYS |
3615:757440:20260313:0 |
96 |
99.13 |
2026-03-13T15:46:45.69 NY |
XNYS |
3615:757443:20260313:0 |
100 |
99.13 |
2026-03-13T15:46:45.69 NY |
XNYS |
3615:757444:20260313:0 |
100 |
99.13 |
2026-03-13T15:46:45.69 NY |
XNYS |
3615:757445:20260313:0 |
100 |
99.13 |
2026-03-13T15:46:45.69 NY |
XNYS |
3615:757446:20260313:0 |
100 |
99.13 |
2026-03-13T15:47:20.34 NY |
XNYS |
3615:759510:20260313:0 |
34 |
99.13 |
2026-03-13T15:47:20.34 NY |
XNYS |
3615:759513:20260313:0 |
66 |
99.13 |
2026-03-13T15:47:20.34 NY |
XNYS |
3615:759514:20260313:0 |
34 |
99.13 |
2026-03-13T15:47:20.34 NY |
XNYS |
3615:759515:20260313:0 |
100 |
99.13 |
2026-03-13T15:47:20.34 NY |
XNYS |
3615:759516:20260313:0 |
66 |
99.13 |
2026-03-13T15:47:20.34 NY |
XNYS |
3615:759517:20260313:0 |
100 |
99.13 |
2026-03-13T15:47:20.34 NY |
XNYS |
3615:759518:20260313:0 |
4 |
99.19 |
2026-03-13T15:47:54.59 NY |
XNYS |
3615:762258:20260313:0 |
3 |
99.2 |
2026-03-13T15:48:00.26 NY |
XNYS |
3615:762526:20260313:0 |
200 |
99.21 |
2026-03-13T15:48:01.59 NY |
XNYS |
3615:762632:20260313:0 |
100 |
99.21 |
2026-03-13T15:48:01.59 NY |
XNYS |
3615:762634:20260313:0 |
96 |
99.21 |
2026-03-13T15:48:01.59 NY |
XNYS |
3615:762635:20260313:0 |
3 |
99.2 |
2026-03-13T15:48:02.47 NY |
XNYS |
3615:762670:20260313:0 |
63 |
99.2 |
2026-03-13T15:48:02.47 NY |
XNYS |
3615:762671:20260313:0 |
31 |
99.2 |
2026-03-13T15:48:02.47 NY |
XNYS |
3615:762672:20260313:0 |
100 |
99.2 |
2026-03-13T15:48:02.47 NY |
XNYS |
3615:762673:20260313:0 |
63 |
99.2 |
2026-03-13T15:48:02.47 NY |
XNYS |
3615:762674:20260313:0 |
100 |
99.2 |
2026-03-13T15:48:02.47 NY |
XNYS |
3615:762675:20260313:0 |
37 |
99.2 |
2026-03-13T15:48:02.47 NY |
XNYS |
3615:762676:20260313:0 |
20 |
99.17 |
2026-03-13T15:48:37.54 NY |
XNYS |
3615:765100:20260313:0 |
100 |
99.17 |
2026-03-13T15:48:37.54 NY |
XNYS |
3615:765103:20260313:0 |
100 |
99.17 |
2026-03-13T15:48:37.54 NY |
XNYS |
3615:765104:20260313:0 |
100 |
99.17 |
2026-03-13T15:48:37.54 NY |
XNYS |
3615:765105:20260313:0 |
80 |
99.17 |
2026-03-13T15:48:37.54 NY |
XNYS |
3615:765106:20260313:0 |
1 |
99.19 |
2026-03-13T15:49:03.07 NY |
XNYS |
3615:767143:20260313:0 |
23 |
99.19 |
2026-03-13T15:49:07.23 NY |
XNYS |
3615:767491:20260313:0 |
150 |
99.21 |
2026-03-13T15:49:14.84 NY |
XNYS |
3615:768264:20260313:0 |
100 |
99.21 |
2026-03-13T15:49:14.84 NY |
XNYS |
3615:768266:20260313:0 |
52 |
99.21 |
2026-03-13T15:49:14.84 NY |
XNYS |
3615:768267:20260313:0 |
48 |
99.21 |
2026-03-13T15:49:14.84 NY |
XNYS |
3615:768268:20260313:0 |
52 |
99.21 |
2026-03-13T15:49:14.84 NY |
XNYS |
3615:768269:20260313:0 |
11 |
99.21 |
2026-03-13T15:49:14.84 NY |
XNYS |
3615:768270:20260313:0 |
37 |
99.21 |
2026-03-13T15:49:14.84 NY |
XNYS |
3615:768271:20260313:0 |
26 |
99.21 |
2026-03-13T15:49:14.84 NY |
XNYS |
3615:768272:20260313:0 |
100 |
99.2 |
2026-03-13T15:49:26.66 NY |
IEXG |
3615:769063:20260313:0 |
100 |
99.2 |
2026-03-13T15:49:26.67 NY |
XNYS |
3615:769067:20260313:0 |
100 |
99.2 |
2026-03-13T15:49:26.67 NY |
XNYS |
3615:769069:20260313:0 |
100 |
99.2 |
2026-03-13T15:49:26.67 NY |
XNYS |
3615:769070:20260313:0 |
100 |
99.19 |
2026-03-13T15:49:44.18 NY |
XNYS |
3615:770644:20260313:0 |
100 |
99.19 |
2026-03-13T15:49:44.34 NY |
XNYS |
3615:770673:20260313:0 |
100 |
99.19 |
2026-03-13T15:49:44.34 NY |
XNYS |
3615:770674:20260313:0 |
100 |
99.19 |
2026-03-13T15:49:45.08 NY |
XNYS |
3615:770700:20260313:0 |
7 |
99.19 |
2026-03-13T15:49:45.08 NY |
XNYS |
3615:770701:20260313:0 |
93 |
99.19 |
2026-03-13T15:49:45.08 NY |
XNYS |
3615:770702:20260313:0 |
100 |
99.19 |
2026-03-13T15:49:51.34 NY |
XNYS |
3615:771298:20260313:0 |
200 |
99.19 |
2026-03-13T15:49:51.34 NY |
XNYS |
3615:771301:20260313:0 |
Contacts
CRH plc
