Transaction in Own Shares
Transaction in Own Shares
NEW YORK--(BUSINESS WIRE)--
8th April 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 7th April 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 |
298 |
$104.7526 |
$105.13 |
$104.54 |
ARCX |
1 |
$105.2600 |
$105.26 |
$105.26 |
BATS |
310 |
$105.1377 |
$105.34 |
$104.99 |
CDED |
408 |
$105.1657 |
$105.43 |
$104.45 |
IEXG |
5,000 |
$104.9503 |
$105.58 |
$104.13 |
INCR |
1,286 |
$104.9666 |
$105.43 |
$104.14 |
KNLI |
3,691 |
$104.8837 |
$105.80 |
$104.43 |
LEVL |
76 |
$105.2800 |
$105.28 |
$105.28 |
MEMX |
402 |
$104.3618 |
$105.26 |
$104.02 |
XNAS |
54,195 |
$104.9557 |
$105.93 |
$103.97 |
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 668,201,112 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,634,977 of its ordinary shares in treasury, which represents 5.063% 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 7th April 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: |
|
7th April 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$104.9494 |
65,667 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
49 |
104.54 |
2026-04-07T09:30:01.89 NY |
ARCX |
3615:692:20260407:0 |
23 |
104.54 |
2026-04-07T09:30:02.05 NY |
ARCX |
3615:696:20260407:0 |
28 |
104.54 |
2026-04-07T09:30:02.94 NY |
ARCX |
3615:731:20260407:0 |
100 |
104.95 |
2026-04-07T09:30:17.53 NY |
KNLI |
3615:937:20260407:0 |
100 |
104.93 |
2026-04-07T09:30:28.17 NY |
IEXG |
3615:1066:20260407:0 |
100 |
104.94 |
2026-04-07T09:31:07.16 NY |
XNYS |
3615:1471:20260407:0 |
100 |
104.92 |
2026-04-07T09:31:09.41 NY |
XNYS |
3615:1541:20260407:0 |
100 |
104.96 |
2026-04-07T09:31:21.63 NY |
XNYS |
3615:1662:20260407:0 |
90 |
104.96 |
2026-04-07T09:31:24.63 NY |
XNYS |
3615:1695:20260407:0 |
10 |
104.96 |
2026-04-07T09:31:24.63 NY |
XNYS |
3615:1698:20260407:0 |
100 |
104.78 |
2026-04-07T09:31:34.04 NY |
XNYS |
3615:1788:20260407:0 |
80 |
104.79 |
2026-04-07T09:32:01.80 NY |
XNYS |
3615:2041:20260407:0 |
1 |
104.79 |
2026-04-07T09:32:01.80 NY |
XNYS |
3615:2044:20260407:0 |
19 |
104.79 |
2026-04-07T09:32:03.82 NY |
XNYS |
3615:2067:20260407:0 |
81 |
104.79 |
2026-04-07T09:32:03.82 NY |
XNYS |
3615:2068:20260407:0 |
1 |
104.79 |
2026-04-07T09:32:03.82 NY |
XNYS |
3615:2071:20260407:0 |
18 |
104.79 |
2026-04-07T09:32:03.82 NY |
XNYS |
3615:2072:20260407:0 |
100 |
105.01 |
2026-04-07T09:32:35.64 NY |
XNYS |
3615:2663:20260407:0 |
83 |
105.01 |
2026-04-07T09:32:36.56 NY |
XNYS |
3615:2672:20260407:0 |
17 |
105.01 |
2026-04-07T09:32:36.56 NY |
XNYS |
3615:2675:20260407:0 |
100 |
104.995 |
2026-04-07T09:32:44.01 NY |
XNYS |
3615:2785:20260407:0 |
100 |
105.1 |
2026-04-07T09:33:02.18 NY |
XNYS |
3615:3024:20260407:0 |
100 |
105.08 |
2026-04-07T09:33:22.53 NY |
XNYS |
3615:3497:20260407:0 |
100 |
105.02 |
2026-04-07T09:33:22.87 NY |
XNYS |
3615:3500:20260407:0 |
100 |
105.04 |
2026-04-07T09:33:34.96 NY |
XNYS |
3615:3794:20260407:0 |
100 |
105.02 |
2026-04-07T09:33:55.01 NY |
XNYS |
3615:4248:20260407:0 |
100 |
105.08 |
2026-04-07T09:34:03.95 NY |
INCR |
3615:4454:20260407:0 |
84 |
104.89 |
2026-04-07T09:34:15.51 NY |
XNYS |
3615:4640:20260407:0 |
16 |
104.89 |
2026-04-07T09:34:15.51 NY |
XNYS |
3615:4643:20260407:0 |
100 |
104.85 |
2026-04-07T09:34:39.76 NY |
XNYS |
3615:5190:20260407:0 |
100 |
104.85 |
2026-04-07T09:34:39.76 NY |
XNYS |
3615:5193:20260407:0 |
100 |
104.85 |
2026-04-07T09:34:48.37 NY |
XNYS |
3615:5416:20260407:0 |
100 |
104.68 |
2026-04-07T09:35:13.90 NY |
XNYS |
3615:5767:20260407:0 |
100 |
104.58 |
2026-04-07T09:35:40.48 NY |
XNYS |
3615:6328:20260407:0 |
100 |
104.58 |
2026-04-07T09:35:40.48 NY |
XNYS |
3615:6331:20260407:0 |
100 |
104.68 |
2026-04-07T09:36:12.22 NY |
XNYS |
3615:7241:20260407:0 |
1 |
104.68 |
2026-04-07T09:36:12.22 NY |
XNYS |
3615:7244:20260407:0 |
99 |
104.68 |
2026-04-07T09:36:12.22 NY |
XNYS |
3615:7245:20260407:0 |
96 |
104.69 |
2026-04-07T09:36:27.45 NY |
XNYS |
3615:7768:20260407:0 |
4 |
104.69 |
2026-04-07T09:36:27.45 NY |
XNYS |
3615:7771:20260407:0 |
96 |
104.69 |
2026-04-07T09:36:27.45 NY |
XNYS |
3615:7772:20260407:0 |
4 |
104.69 |
2026-04-07T09:36:27.45 NY |
XNYS |
3615:7773:20260407:0 |
100 |
104.65 |
2026-04-07T09:37:00.44 NY |
XNYS |
3615:8370:20260407:0 |
100 |
104.65 |
2026-04-07T09:37:00.44 NY |
XNYS |
3615:8373:20260407:0 |
100 |
104.71 |
2026-04-07T09:37:18.57 NY |
XNYS |
3615:8706:20260407:0 |
100 |
104.87 |
2026-04-07T09:37:55.27 NY |
INCR |
3615:9725:20260407:0 |
1 |
104.88 |
2026-04-07T09:37:55.28 NY |
INCR |
3615:9729:20260407:0 |
75 |
104.88 |
2026-04-07T09:37:55.28 NY |
INCR |
3615:9731:20260407:0 |
24 |
104.88 |
2026-04-07T09:37:55.28 NY |
INCR |
3615:9732:20260407:0 |
100 |
104.74 |
2026-04-07T09:38:20.54 NY |
XNYS |
3615:10091:20260407:0 |
100 |
104.7 |
2026-04-07T09:38:40.01 NY |
XNYS |
3615:10436:20260407:0 |
1 |
104.7 |
2026-04-07T09:38:40.01 NY |
XNYS |
3615:10439:20260407:0 |
99 |
104.7 |
2026-04-07T09:38:40.01 NY |
XNYS |
3615:10440:20260407:0 |
100 |
104.68 |
2026-04-07T09:39:05.55 NY |
XNYS |
3615:10876:20260407:0 |
59 |
104.69 |
2026-04-07T09:39:35.46 NY |
XNYS |
3615:11281:20260407:0 |
41 |
104.69 |
2026-04-07T09:39:35.46 NY |
XNYS |
3615:11284:20260407:0 |
59 |
104.69 |
2026-04-07T09:39:35.46 NY |
XNYS |
3615:11285:20260407:0 |
1 |
104.69 |
2026-04-07T09:39:35.46 NY |
XNYS |
3615:11286:20260407:0 |
40 |
104.69 |
2026-04-07T09:39:35.46 NY |
XNYS |
3615:11287:20260407:0 |
100 |
104.59 |
2026-04-07T09:39:54.16 NY |
XNYS |
3615:11667:20260407:0 |
26 |
104.55 |
2026-04-07T09:40:18.74 NY |
XNYS |
3615:12134:20260407:0 |
74 |
104.55 |
2026-04-07T09:40:18.74 NY |
XNYS |
3615:12137:20260407:0 |
77 |
104.51 |
2026-04-07T09:40:45.73 NY |
XNYS |
3615:12828:20260407:0 |
1 |
104.51 |
2026-04-07T09:40:45.73 NY |
XNYS |
3615:12831:20260407:0 |
22 |
104.51 |
2026-04-07T09:40:45.74 NY |
XNYS |
3615:12832:20260407:0 |
78 |
104.51 |
2026-04-07T09:40:45.74 NY |
XNYS |
3615:12833:20260407:0 |
22 |
104.51 |
2026-04-07T09:40:45.74 NY |
XNYS |
3615:12834:20260407:0 |
100 |
104.41 |
2026-04-07T09:41:05.56 NY |
INCR |
3615:13148:20260407:0 |
100 |
104.43 |
2026-04-07T09:41:05.56 NY |
KNLI |
3615:13152:20260407:0 |
100 |
104.33 |
2026-04-07T09:41:32.54 NY |
XNYS |
3615:13493:20260407:0 |
100 |
104.44 |
2026-04-07T09:42:11.04 NY |
XNYS |
3615:14011:20260407:0 |
1 |
104.44 |
2026-04-07T09:42:11.04 NY |
XNYS |
3615:14014:20260407:0 |
99 |
104.44 |
2026-04-07T09:42:11.04 NY |
XNYS |
3615:14015:20260407:0 |
32 |
104.44 |
2026-04-07T09:42:23.75 NY |
XNYS |
3615:14423:20260407:0 |
68 |
104.44 |
2026-04-07T09:42:23.75 NY |
XNYS |
3615:14426:20260407:0 |
100 |
104.44 |
2026-04-07T09:42:23.75 NY |
XNYS |
3615:14427:20260407:0 |
21 |
104.51 |
2026-04-07T09:42:36.15 NY |
LEVL |
3615:14745:20260407:0 |
100 |
104.6 |
2026-04-07T09:42:57.16 NY |
XNYS |
3615:15386:20260407:0 |
91 |
104.53 |
2026-04-07T09:43:23.41 NY |
XNYS |
3615:15767:20260407:0 |
7 |
104.53 |
2026-04-07T09:43:23.41 NY |
XNYS |
3615:15770:20260407:0 |
2 |
104.53 |
2026-04-07T09:43:23.41 NY |
XNYS |
3615:15771:20260407:0 |
100 |
104.41 |
2026-04-07T09:43:40.94 NY |
XNYS |
3615:16129:20260407:0 |
100 |
104.41 |
2026-04-07T09:43:40.94 NY |
XNYS |
3615:16132:20260407:0 |
8 |
104.4 |
2026-04-07T09:44:15.12 NY |
XNYS |
3615:16684:20260407:0 |
82 |
104.4 |
2026-04-07T09:44:15.12 NY |
XNYS |
3615:16687:20260407:0 |
1 |
104.4 |
2026-04-07T09:44:15.12 NY |
XNYS |
3615:16688:20260407:0 |
9 |
104.4 |
2026-04-07T09:44:15.12 NY |
XNYS |
3615:16689:20260407:0 |
91 |
104.4 |
2026-04-07T09:44:15.12 NY |
XNYS |
3615:16690:20260407:0 |
9 |
104.4 |
2026-04-07T09:44:15.12 NY |
XNYS |
3615:16691:20260407:0 |
100 |
104.31 |
2026-04-07T09:44:32.99 NY |
XNYS |
3615:17007:20260407:0 |
100 |
104.25 |
2026-04-07T09:45:06.20 NY |
INCR |
3615:17557:20260407:0 |
50 |
104.25 |
2026-04-07T09:45:06.20 NY |
INCR |
3615:17560:20260407:0 |
2 |
104.26 |
2026-04-07T09:45:06.20 NY |
INCR |
3615:17561:20260407:0 |
48 |
104.26 |
2026-04-07T09:45:06.20 NY |
INCR |
3615:17562:20260407:0 |
100 |
104.26 |
2026-04-07T09:45:28.02 NY |
XNYS |
3615:17931:20260407:0 |
100 |
104.26 |
2026-04-07T09:45:28.02 NY |
XNYS |
3615:17934:20260407:0 |
100 |
104.12 |
2026-04-07T09:45:39.44 NY |
XNYS |
3615:18077:20260407:0 |
100 |
104.12 |
2026-04-07T09:45:39.44 NY |
XNYS |
3615:18080:20260407:0 |
100 |
104.02 |
2026-04-07T09:46:23.57 NY |
XNYS |
3615:19142:20260407:0 |
100 |
104.02 |
2026-04-07T09:46:23.57 NY |
XNYS |
3615:19145:20260407:0 |
161 |
103.99 |
2026-04-07T09:46:39.09 NY |
XNYS |
3615:19589:20260407:0 |
100 |
104 |
2026-04-07T09:46:39.09 NY |
XNYS |
3615:19592:20260407:0 |
39 |
104 |
2026-04-07T09:46:39.09 NY |
XNYS |
3615:19593:20260407:0 |
100 |
103.99 |
2026-04-07T09:47:20.98 NY |
XNYS |
3615:20498:20260407:0 |
1 |
103.99 |
2026-04-07T09:47:20.98 NY |
XNYS |
3615:20501:20260407:0 |
99 |
103.99 |
2026-04-07T09:47:20.98 NY |
XNYS |
3615:20502:20260407:0 |
1 |
103.99 |
2026-04-07T09:47:20.98 NY |
XNYS |
3615:20503:20260407:0 |
99 |
103.99 |
2026-04-07T09:47:20.98 NY |
XNYS |
3615:20504:20260407:0 |
97 |
103.98 |
2026-04-07T09:47:55.06 NY |
XNYS |
3615:21450:20260407:0 |
1 |
103.98 |
2026-04-07T09:47:55.06 NY |
XNYS |
3615:21453:20260407:0 |
2 |
103.98 |
2026-04-07T09:47:55.06 NY |
XNYS |
3615:21454:20260407:0 |
83 |
103.98 |
2026-04-07T09:47:55.06 NY |
XNYS |
3615:21455:20260407:0 |
17 |
103.98 |
2026-04-07T09:47:55.06 NY |
XNYS |
3615:21456:20260407:0 |
83 |
103.98 |
2026-04-07T09:47:55.06 NY |
XNYS |
3615:21457:20260407:0 |
17 |
103.98 |
2026-04-07T09:47:55.06 NY |
XNYS |
3615:21458:20260407:0 |
100 |
104.08 |
2026-04-07T09:48:16.89 NY |
XNYS |
3615:22113:20260407:0 |
100 |
104.08 |
2026-04-07T09:48:16.89 NY |
XNYS |
3615:22116:20260407:0 |
1 |
104.08 |
2026-04-07T09:48:16.89 NY |
XNYS |
3615:22117:20260407:0 |
99 |
104.08 |
2026-04-07T09:48:16.89 NY |
XNYS |
3615:22118:20260407:0 |
93 |
104.12 |
2026-04-07T09:48:47.03 NY |
XNYS |
3615:23049:20260407:0 |
1 |
104.12 |
2026-04-07T09:48:47.03 NY |
XNYS |
3615:23052:20260407:0 |
6 |
104.12 |
2026-04-07T09:48:47.03 NY |
XNYS |
3615:23053:20260407:0 |
94 |
104.12 |
2026-04-07T09:48:47.03 NY |
XNYS |
3615:23054:20260407:0 |
100 |
104.12 |
2026-04-07T09:48:47.03 NY |
XNYS |
3615:23055:20260407:0 |
6 |
104.12 |
2026-04-07T09:48:47.03 NY |
XNYS |
3615:23056:20260407:0 |
7 |
104.02 |
2026-04-07T09:49:16.34 NY |
XNAS |
3615:23784:20260407:0 |
16 |
104.03 |
2026-04-07T09:49:16.34 NY |
XNAS |
3615:23787:20260407:0 |
100 |
104.03 |
2026-04-07T09:49:16.34 NY |
XNAS |
3615:23788:20260407:0 |
1 |
104.03 |
2026-04-07T09:49:16.34 NY |
XNAS |
3615:23789:20260407:0 |
10 |
104.08 |
2026-04-07T09:49:31.07 NY |
XNAS |
3615:24455:20260407:0 |
90 |
104.08 |
2026-04-07T09:49:31.12 NY |
XNAS |
3615:24464:20260407:0 |
10 |
104.08 |
2026-04-07T09:49:31.12 NY |
XNAS |
3615:24465:20260407:0 |
1 |
104.08 |
2026-04-07T09:49:31.12 NY |
XNAS |
3615:24466:20260407:0 |
65 |
104.08 |
2026-04-07T09:50:10.47 NY |
XNAS |
3615:25910:20260407:0 |
100 |
104.08 |
2026-04-07T09:50:10.47 NY |
XNYS |
3615:25911:20260407:0 |
100 |
104.08 |
2026-04-07T09:50:10.47 NY |
XNYS |
3615:25914:20260407:0 |
100 |
104.08 |
2026-04-07T09:50:10.47 NY |
XNYS |
3615:25917:20260407:0 |
100 |
104.08 |
2026-04-07T09:50:10.47 NY |
XNYS |
3615:25918:20260407:0 |
4 |
104.08 |
2026-04-07T09:50:10.47 NY |
XNYS |
3615:25919:20260407:0 |
96 |
104.08 |
2026-04-07T09:50:10.47 NY |
XNYS |
3615:25920:20260407:0 |
100 |
104.02 |
2026-04-07T09:51:01.30 NY |
XNYS |
3615:27294:20260407:0 |
1 |
104.02 |
2026-04-07T09:51:01.30 NY |
XNYS |
3615:27297:20260407:0 |
99 |
104.02 |
2026-04-07T09:51:01.30 NY |
XNYS |
3615:27298:20260407:0 |
1 |
104.02 |
2026-04-07T09:51:01.30 NY |
XNYS |
3615:27299:20260407:0 |
99 |
104.02 |
2026-04-07T09:51:01.30 NY |
XNYS |
3615:27300:20260407:0 |
100 |
103.98 |
2026-04-07T09:51:31.17 NY |
XNYS |
3615:28403:20260407:0 |
78 |
103.98 |
2026-04-07T09:51:31.17 NY |
XNYS |
3615:28406:20260407:0 |
1 |
103.98 |
2026-04-07T09:51:31.17 NY |
XNYS |
3615:28407:20260407:0 |
99 |
103.98 |
2026-04-07T09:51:31.17 NY |
XNYS |
3615:28408:20260407:0 |
1 |
103.98 |
2026-04-07T09:51:31.17 NY |
XNYS |
3615:28409:20260407:0 |
99 |
103.98 |
2026-04-07T09:51:31.17 NY |
XNYS |
3615:28410:20260407:0 |
1 |
103.98 |
2026-04-07T09:51:31.17 NY |
XNYS |
3615:28411:20260407:0 |
21 |
103.98 |
2026-04-07T09:51:31.17 NY |
XNYS |
3615:28412:20260407:0 |
215 |
103.97 |
2026-04-07T09:52:18.84 NY |
XNYS |
3615:29837:20260407:0 |
85 |
103.97 |
2026-04-07T09:52:18.84 NY |
XNYS |
3615:29840:20260407:0 |
50 |
104.13 |
2026-04-07T09:52:31.45 NY |
INCR |
3615:30479:20260407:0 |
100 |
104.14 |
2026-04-07T09:52:31.45 NY |
INCR |
3615:30482:20260407:0 |
50 |
104.14 |
2026-04-07T09:52:31.45 NY |
INCR |
3615:30483:20260407:0 |
100 |
104.14 |
2026-04-07T09:52:31.49 NY |
INCR |
3615:30486:20260407:0 |
100 |
104.13 |
2026-04-07T09:52:58.21 NY |
INCR |
3615:31122:20260407:0 |
100 |
104.14 |
2026-04-07T09:52:58.29 NY |
KNLI |
3615:31127:20260407:0 |
61 |
104.1 |
2026-04-07T09:53:33.29 NY |
XNYS |
3615:32440:20260407:0 |
1 |
104.1 |
2026-04-07T09:53:33.29 NY |
XNYS |
3615:32443:20260407:0 |
27 |
104.12 |
2026-04-07T09:53:33.94 NY |
XNYS |
3615:32448:20260407:0 |
100 |
104.12 |
2026-04-07T09:53:33.95 NY |
XNYS |
3615:32449:20260407:0 |
100 |
104.12 |
2026-04-07T09:53:33.95 NY |
XNYS |
3615:32450:20260407:0 |
11 |
104.12 |
2026-04-07T09:53:33.95 NY |
XNYS |
3615:32451:20260407:0 |
100 |
104.15 |
2026-04-07T09:53:54.12 NY |
XNYS |
3615:33233:20260407:0 |
100 |
104.15 |
2026-04-07T09:53:54.12 NY |
XNYS |
3615:33236:20260407:0 |
100 |
104.32 |
2026-04-07T09:54:21.28 NY |
XNYS |
3615:34021:20260407:0 |
100 |
104.32 |
2026-04-07T09:54:21.28 NY |
XNYS |
3615:34024:20260407:0 |
26 |
104.32 |
2026-04-07T09:54:21.28 NY |
XNYS |
3615:34025:20260407:0 |
74 |
104.32 |
2026-04-07T09:54:21.28 NY |
XNYS |
3615:34026:20260407:0 |
100 |
104.45 |
2026-04-07T09:54:46.07 NY |
XNYS |
3615:34654:20260407:0 |
1 |
104.45 |
2026-04-07T09:54:46.07 NY |
XNYS |
3615:34657:20260407:0 |
86 |
104.45 |
2026-04-07T09:54:46.07 NY |
XNYS |
3615:34658:20260407:0 |
13 |
104.45 |
2026-04-07T09:54:46.07 NY |
XNYS |
3615:34659:20260407:0 |
100 |
104.49 |
2026-04-07T09:55:14.00 NY |
XNYS |
3615:35394:20260407:0 |
100 |
104.49 |
2026-04-07T09:55:14.00 NY |
XNYS |
3615:35397:20260407:0 |
100 |
104.48 |
2026-04-07T09:55:36.31 NY |
XNYS |
3615:35947:20260407:0 |
100 |
104.48 |
2026-04-07T09:55:36.31 NY |
XNYS |
3615:35950:20260407:0 |
26 |
104.48 |
2026-04-07T09:55:36.31 NY |
XNYS |
3615:35951:20260407:0 |
74 |
104.48 |
2026-04-07T09:55:36.31 NY |
XNYS |
3615:35952:20260407:0 |
50 |
104.43 |
2026-04-07T09:56:18.11 NY |
INCR |
3615:37126:20260407:0 |
50 |
104.44 |
2026-04-07T09:56:18.11 NY |
INCR |
3615:37129:20260407:0 |
50 |
104.44 |
2026-04-07T09:56:18.11 NY |
INCR |
3615:37131:20260407:0 |
50 |
104.44 |
2026-04-07T09:56:18.11 NY |
INCR |
3615:37133:20260407:0 |
50 |
104.44 |
2026-04-07T09:56:18.12 NY |
INCR |
3615:37135:20260407:0 |
50 |
104.44 |
2026-04-07T09:56:18.12 NY |
INCR |
3615:37137:20260407:0 |
50 |
104.48 |
2026-04-07T09:56:41.57 NY |
XNYS |
3615:37824:20260407:0 |
100 |
104.48 |
2026-04-07T09:56:41.57 NY |
XNYS |
3615:37827:20260407:0 |
100 |
104.48 |
2026-04-07T09:56:41.57 NY |
XNYS |
3615:37828:20260407:0 |
50 |
104.48 |
2026-04-07T09:56:41.57 NY |
XNYS |
3615:37829:20260407:0 |
252 |
104.46 |
2026-04-07T09:57:11.31 NY |
XNYS |
3615:39031:20260407:0 |
48 |
104.46 |
2026-04-07T09:57:11.31 NY |
XNYS |
3615:39034:20260407:0 |
33 |
104.45 |
2026-04-07T09:57:40.62 NY |
XNYS |
3615:39893:20260407:0 |
67 |
104.45 |
2026-04-07T09:57:40.62 NY |
XNYS |
3615:39896:20260407:0 |
33 |
104.45 |
2026-04-07T09:57:40.62 NY |
XNYS |
3615:39897:20260407:0 |
100 |
104.45 |
2026-04-07T09:57:40.62 NY |
XNYS |
3615:39898:20260407:0 |
1 |
104.45 |
2026-04-07T09:57:40.62 NY |
XNYS |
3615:39899:20260407:0 |
66 |
104.45 |
2026-04-07T09:57:40.62 NY |
XNYS |
3615:39900:20260407:0 |
58 |
104.45 |
2026-04-07T09:57:44.87 NY |
IEXG |
3615:40055:20260407:0 |
100 |
104.45 |
2026-04-07T09:57:44.87 NY |
XNYS |
3615:40059:20260407:0 |
1 |
104.45 |
2026-04-07T09:57:44.87 NY |
XNYS |
3615:40061:20260407:0 |
100 |
104.47 |
2026-04-07T09:57:51.87 NY |
XNYS |
3615:40200:20260407:0 |
41 |
104.47 |
2026-04-07T09:57:51.87 NY |
XNYS |
3615:40202:20260407:0 |
100 |
104.44 |
2026-04-07T09:58:26.37 NY |
XNYS |
3615:40928:20260407:0 |
1 |
104.44 |
2026-04-07T09:58:26.37 NY |
XNYS |
3615:40931:20260407:0 |
99 |
104.44 |
2026-04-07T09:58:26.37 NY |
XNYS |
3615:40932:20260407:0 |
10 |
104.43 |
2026-04-07T09:59:00.96 NY |
XNYS |
3615:41622:20260407:0 |
90 |
104.43 |
2026-04-07T09:59:00.96 NY |
XNYS |
3615:41625:20260407:0 |
82 |
104.43 |
2026-04-07T09:59:00.96 NY |
XNYS |
3615:41626:20260407:0 |
1 |
104.43 |
2026-04-07T09:59:00.96 NY |
XNYS |
3615:41627:20260407:0 |
17 |
104.43 |
2026-04-07T09:59:00.96 NY |
XNYS |
3615:41628:20260407:0 |
100 |
104.41 |
2026-04-07T09:59:32.83 NY |
XNYS |
3615:42151:20260407:0 |
1 |
104.41 |
2026-04-07T09:59:32.83 NY |
XNYS |
3615:42154:20260407:0 |
99 |
104.41 |
2026-04-07T09:59:32.83 NY |
XNYS |
3615:42155:20260407:0 |
100 |
104.42 |
2026-04-07T10:00:09.09 NY |
XNYS |
3615:43399:20260407:0 |
100 |
104.4 |
2026-04-07T10:00:35.97 NY |
XNYS |
3615:44035:20260407:0 |
100 |
104.41 |
2026-04-07T10:00:39.22 NY |
XNYS |
3615:44205:20260407:0 |
84 |
104.5 |
2026-04-07T10:01:09.61 NY |
XNYS |
3615:44730:20260407:0 |
16 |
104.5 |
2026-04-07T10:01:09.61 NY |
XNYS |
3615:44733:20260407:0 |
100 |
104.42 |
2026-04-07T10:01:37.76 NY |
XNYS |
3615:45328:20260407:0 |
1 |
104.42 |
2026-04-07T10:01:37.76 NY |
XNYS |
3615:45331:20260407:0 |
27 |
104.42 |
2026-04-07T10:01:37.76 NY |
XNYS |
3615:45332:20260407:0 |
72 |
104.42 |
2026-04-07T10:01:37.76 NY |
XNYS |
3615:45333:20260407:0 |
100 |
104.4 |
2026-04-07T10:01:51.08 NY |
XNYS |
3615:45571:20260407:0 |
22 |
104.5 |
2026-04-07T10:02:23.91 NY |
XNYS |
3615:46585:20260407:0 |
62 |
104.59 |
2026-04-07T10:02:45.48 NY |
XNYS |
3615:47336:20260407:0 |
1 |
104.59 |
2026-04-07T10:02:45.48 NY |
XNYS |
3615:47337:20260407:0 |
37 |
104.59 |
2026-04-07T10:02:45.48 NY |
XNYS |
3615:47338:20260407:0 |
78 |
104.59 |
2026-04-07T10:02:45.48 NY |
XNYS |
3615:47339:20260407:0 |
100 |
104.59 |
2026-04-07T10:02:49.64 NY |
KNLI |
3615:47400:20260407:0 |
1 |
104.59 |
2026-04-07T10:02:49.65 NY |
XNAS |
3615:47406:20260407:0 |
10 |
104.59 |
2026-04-07T10:02:49.65 NY |
ARCX |
3615:47408:20260407:0 |
54 |
104.59 |
2026-04-07T10:02:49.65 NY |
ARCX |
3615:47410:20260407:0 |
1 |
104.59 |
2026-04-07T10:02:58.36 NY |
ARCX |
3615:47554:20260407:0 |
19 |
104.59 |
2026-04-07T10:02:58.36 NY |
ARCX |
3615:47555:20260407:0 |
15 |
104.59 |
2026-04-07T10:02:58.36 NY |
ARCX |
3615:47556:20260407:0 |
4 |
104.67 |
2026-04-07T10:03:22.28 NY |
XNYS |
3615:47969:20260407:0 |
96 |
104.67 |
2026-04-07T10:03:22.28 NY |
XNYS |
3615:47972:20260407:0 |
4 |
104.67 |
2026-04-07T10:03:22.28 NY |
XNYS |
3615:47973:20260407:0 |
1 |
104.67 |
2026-04-07T10:03:22.28 NY |
XNYS |
3615:47974:20260407:0 |
95 |
104.67 |
2026-04-07T10:03:22.28 NY |
XNYS |
3615:47975:20260407:0 |
100 |
104.64 |
2026-04-07T10:03:42.75 NY |
XNYS |
3615:48189:20260407:0 |
100 |
104.64 |
2026-04-07T10:03:42.75 NY |
XNYS |
3615:48192:20260407:0 |
100 |
104.63 |
2026-04-07T10:04:07.15 NY |
XNYS |
3615:48749:20260407:0 |
1 |
104.63 |
2026-04-07T10:04:07.15 NY |
XNYS |
3615:48752:20260407:0 |
99 |
104.63 |
2026-04-07T10:04:07.46 NY |
XNYS |
3615:48758:20260407:0 |
200 |
104.57 |
2026-04-07T10:04:21.92 NY |
LEVL |
3615:49067:20260407:0 |
100 |
104.54 |
2026-04-07T10:05:01.16 NY |
XNYS |
3615:49597:20260407:0 |
1 |
104.54 |
2026-04-07T10:05:01.16 NY |
XNYS |
3615:49600:20260407:0 |
99 |
104.54 |
2026-04-07T10:05:01.16 NY |
XNYS |
3615:49601:20260407:0 |
86 |
104.4 |
2026-04-07T10:05:08.72 NY |
XNYS |
3615:49770:20260407:0 |
1 |
104.4 |
2026-04-07T10:05:08.72 NY |
XNYS |
3615:49773:20260407:0 |
13 |
104.4 |
2026-04-07T10:05:08.72 NY |
XNYS |
3615:49774:20260407:0 |
34 |
104.4 |
2026-04-07T10:05:08.72 NY |
XNYS |
3615:49775:20260407:0 |
4 |
104.4 |
2026-04-07T10:05:10.74 NY |
XNYS |
3615:49804:20260407:0 |
62 |
104.4 |
2026-04-07T10:05:12.28 NY |
XNYS |
3615:49821:20260407:0 |
6 |
104.48 |
2026-04-07T10:06:02.95 NY |
XNYS |
3615:50786:20260407:0 |
80 |
104.48 |
2026-04-07T10:06:02.95 NY |
XNYS |
3615:50789:20260407:0 |
1 |
104.48 |
2026-04-07T10:06:02.95 NY |
XNYS |
3615:50790:20260407:0 |
13 |
104.48 |
2026-04-07T10:06:02.95 NY |
XNYS |
3615:50791:20260407:0 |
100 |
104.48 |
2026-04-07T10:06:02.95 NY |
XNYS |
3615:50792:20260407:0 |
100 |
104.47 |
2026-04-07T10:06:22.81 NY |
XNYS |
3615:51158:20260407:0 |
1 |
104.47 |
2026-04-07T10:06:22.81 NY |
XNYS |
3615:51161:20260407:0 |
99 |
104.47 |
2026-04-07T10:06:22.81 NY |
XNYS |
3615:51162:20260407:0 |
100 |
104.47 |
2026-04-07T10:06:22.81 NY |
XNYS |
3615:51163:20260407:0 |
100 |
104.4 |
2026-04-07T10:06:56.44 NY |
XNYS |
3615:51772:20260407:0 |
100 |
104.4 |
2026-04-07T10:06:56.44 NY |
XNYS |
3615:51775:20260407:0 |
225 |
104.495 |
2026-04-07T10:07:29.78 NY |
XNYS |
3615:52626:20260407:0 |
75 |
104.495 |
2026-04-07T10:07:29.78 NY |
XNYS |
3615:52629:20260407:0 |
100 |
104.4 |
2026-04-07T10:07:56.33 NY |
XNYS |
3615:53278:20260407:0 |
100 |
104.4 |
2026-04-07T10:07:56.33 NY |
XNYS |
3615:53281:20260407:0 |
100 |
104.4 |
2026-04-07T10:08:34.27 NY |
XNYS |
3615:54456:20260407:0 |
100 |
104.45 |
2026-04-07T10:08:59.17 NY |
XNYS |
3615:55656:20260407:0 |
200 |
104.445 |
2026-04-07T10:08:59.17 NY |
LEVL |
3615:55657:20260407:0 |
100 |
104.46 |
2026-04-07T10:09:46.90 NY |
XNYS |
3615:56766:20260407:0 |
1 |
104.46 |
2026-04-07T10:09:46.90 NY |
XNYS |
3615:56769:20260407:0 |
16 |
104.46 |
2026-04-07T10:09:46.90 NY |
XNYS |
3615:56770:20260407:0 |
41 |
104.46 |
2026-04-07T10:09:47.26 NY |
XNYS |
3615:56776:20260407:0 |
42 |
104.49 |
2026-04-07T10:10:00.88 NY |
INCR |
3615:57587:20260407:0 |
50 |
104.53 |
2026-04-07T10:10:14.02 NY |
INCR |
3615:58004:20260407:0 |
50 |
104.54 |
2026-04-07T10:10:14.02 NY |
INCR |
3615:58007:20260407:0 |
100 |
104.53 |
2026-04-07T10:10:39.55 NY |
XNYS |
3615:58491:20260407:0 |
1 |
104.53 |
2026-04-07T10:11:16.41 NY |
XNYS |
3615:59237:20260407:0 |
99 |
104.53 |
2026-04-07T10:11:16.41 NY |
XNYS |
3615:59240:20260407:0 |
200 |
104.51 |
2026-04-07T10:11:22.22 NY |
LEVL |
3615:59341:20260407:0 |
200 |
104.43 |
2026-04-07T10:11:48.21 NY |
LEVL |
3615:59996:20260407:0 |
16 |
104.46 |
2026-04-07T10:12:28.58 NY |
XNYS |
3615:60802:20260407:0 |
2 |
104.46 |
2026-04-07T10:12:28.58 NY |
XNYS |
3615:60805:20260407:0 |
82 |
104.46 |
2026-04-07T10:12:28.58 NY |
XNYS |
3615:60806:20260407:0 |
72 |
104.46 |
2026-04-07T10:12:28.58 NY |
XNYS |
3615:60807:20260407:0 |
1 |
104.46 |
2026-04-07T10:12:28.58 NY |
XNYS |
3615:60808:20260407:0 |
27 |
104.46 |
2026-04-07T10:12:32.88 NY |
XNYS |
3615:60942:20260407:0 |
4 |
104.46 |
2026-04-07T10:12:56.49 NY |
XNYS |
3615:61684:20260407:0 |
100 |
104.46 |
2026-04-07T10:12:56.49 NY |
XNYS |
3615:61687:20260407:0 |
1 |
104.46 |
2026-04-07T10:12:56.49 NY |
XNYS |
3615:61688:20260407:0 |
95 |
104.46 |
2026-04-07T10:13:01.39 NY |
XNYS |
3615:61856:20260407:0 |
100 |
104.42 |
2026-04-07T10:13:26.68 NY |
XNYS |
3615:62387:20260407:0 |
100 |
104.43 |
2026-04-07T10:13:52.33 NY |
XNYS |
3615:63060:20260407:0 |
100 |
104.46 |
2026-04-07T10:14:18.66 NY |
XNYS |
3615:63591:20260407:0 |
100 |
104.53 |
2026-04-07T10:14:30.87 NY |
XNYS |
3615:64227:20260407:0 |
100 |
104.62 |
2026-04-07T10:15:10.43 NY |
XNYS |
3615:65135:20260407:0 |
1 |
104.62 |
2026-04-07T10:15:10.43 NY |
XNYS |
3615:65138:20260407:0 |
99 |
104.62 |
2026-04-07T10:15:13.38 NY |
XNYS |
3615:65160:20260407:0 |
100 |
104.62 |
2026-04-07T10:15:13.38 NY |
XNYS |
3615:65161:20260407:0 |
1 |
104.62 |
2026-04-07T10:15:13.38 NY |
XNYS |
3615:65164:20260407:0 |
99 |
104.62 |
2026-04-07T10:15:13.38 NY |
XNYS |
3615:65165:20260407:0 |
20 |
104.62 |
2026-04-07T10:15:28.01 NY |
XNYS |
3615:65646:20260407:0 |
80 |
104.62 |
2026-04-07T10:15:28.01 NY |
XNYS |
3615:65649:20260407:0 |
20 |
104.62 |
2026-04-07T10:15:28.01 NY |
XNYS |
3615:65650:20260407:0 |
80 |
104.62 |
2026-04-07T10:15:28.01 NY |
XNYS |
3615:65651:20260407:0 |
10 |
104.62 |
2026-04-07T10:15:53.91 NY |
XNYS |
3615:66361:20260407:0 |
78 |
104.62 |
2026-04-07T10:15:54.40 NY |
XNYS |
3615:66364:20260407:0 |
1 |
104.62 |
2026-04-07T10:15:54.40 NY |
XNYS |
3615:66365:20260407:0 |
11 |
104.62 |
2026-04-07T10:15:54.40 NY |
XNYS |
3615:66366:20260407:0 |
65 |
104.62 |
2026-04-07T10:15:54.40 NY |
XNYS |
3615:66367:20260407:0 |
11 |
104.62 |
2026-04-07T10:15:54.40 NY |
XNYS |
3615:66368:20260407:0 |
24 |
104.62 |
2026-04-07T10:15:54.40 NY |
XNYS |
3615:66369:20260407:0 |
100 |
104.78 |
2026-04-07T10:16:21.38 NY |
XNYS |
3615:66918:20260407:0 |
100 |
104.78 |
2026-04-07T10:16:21.38 NY |
XNYS |
3615:66921:20260407:0 |
1 |
104.78 |
2026-04-07T10:16:21.38 NY |
XNYS |
3615:66922:20260407:0 |
99 |
104.78 |
2026-04-07T10:16:21.38 NY |
XNYS |
3615:66923:20260407:0 |
200 |
104.72 |
2026-04-07T10:16:46.92 NY |
LEVL |
3615:67301:20260407:0 |
300 |
104.61 |
2026-04-07T10:17:14.84 NY |
LEVL |
3615:68236:20260407:0 |
200 |
104.69 |
2026-04-07T10:17:50.14 NY |
LEVL |
3615:69266:20260407:0 |
100 |
104.83 |
2026-04-07T10:18:38.79 NY |
XNYS |
3615:70477:20260407:0 |
1 |
104.83 |
2026-04-07T10:18:38.79 NY |
XNYS |
3615:70480:20260407:0 |
9 |
104.83 |
2026-04-07T10:18:38.79 NY |
XNYS |
3615:70481:20260407:0 |
13 |
104.83 |
2026-04-07T10:18:38.79 NY |
XNYS |
3615:70482:20260407:0 |
77 |
104.83 |
2026-04-07T10:18:38.79 NY |
XNYS |
3615:70483:20260407:0 |
15 |
104.85 |
2026-04-07T10:19:21.26 NY |
XNYS |
3615:72055:20260407:0 |
85 |
104.85 |
2026-04-07T10:19:21.26 NY |
XNYS |
3615:72058:20260407:0 |
1 |
104.85 |
2026-04-07T10:19:21.26 NY |
XNYS |
3615:72059:20260407:0 |
60 |
104.89 |
2026-04-07T10:19:33.11 NY |
XNYS |
3615:72356:20260407:0 |
1 |
104.89 |
2026-04-07T10:19:33.11 NY |
XNYS |
3615:72357:20260407:0 |
38 |
104.89 |
2026-04-07T10:19:33.11 NY |
XNYS |
3615:72358:20260407:0 |
100 |
104.99 |
2026-04-07T10:19:54.13 NY |
KNLI |
3615:72906:20260407:0 |
100 |
104.99 |
2026-04-07T10:19:54.13 NY |
CDED |
3615:72909:20260407:0 |
100 |
105.21 |
2026-04-07T10:20:27.27 NY |
XNYS |
3615:73526:20260407:0 |
100 |
105.21 |
2026-04-07T10:20:27.27 NY |
XNYS |
3615:73529:20260407:0 |
100 |
105.25 |
2026-04-07T10:21:01.33 NY |
XNYS |
3615:74353:20260407:0 |
1 |
105.25 |
2026-04-07T10:21:01.33 NY |
XNYS |
3615:74356:20260407:0 |
99 |
105.25 |
2026-04-07T10:21:01.33 NY |
XNYS |
3615:74357:20260407:0 |
100 |
105.47 |
2026-04-07T10:21:44.46 NY |
XNYS |
3615:75405:20260407:0 |
100 |
105.38 |
2026-04-07T10:22:18.66 NY |
XNYS |
3615:76377:20260407:0 |
2 |
105.38 |
2026-04-07T10:22:18.66 NY |
XNYS |
3615:76380:20260407:0 |
1 |
105.38 |
2026-04-07T10:22:18.66 NY |
XNYS |
3615:76381:20260407:0 |
54 |
105.38 |
2026-04-07T10:22:20.15 NY |
XNYS |
3615:76527:20260407:0 |
43 |
105.38 |
2026-04-07T10:22:20.15 NY |
XNYS |
3615:76528:20260407:0 |
100 |
105.34 |
2026-04-07T10:22:50.39 NY |
INCR |
3615:77302:20260407:0 |
100 |
105.34 |
2026-04-07T10:22:50.40 NY |
CDED |
3615:77307:20260407:0 |
100 |
105.18 |
2026-04-07T10:23:25.66 NY |
INCR |
3615:78342:20260407:0 |
100 |
105.15 |
2026-04-07T10:24:08.06 NY |
XNYS |
3615:79758:20260407:0 |
1 |
105.15 |
2026-04-07T10:24:08.06 NY |
XNYS |
3615:79761:20260407:0 |
99 |
105.15 |
2026-04-07T10:24:08.06 NY |
XNYS |
3615:79762:20260407:0 |
67 |
105.16 |
2026-04-07T10:24:43.34 NY |
XNYS |
3615:80324:20260407:0 |
1 |
105.16 |
2026-04-07T10:24:43.34 NY |
XNYS |
3615:80327:20260407:0 |
11 |
105.16 |
2026-04-07T10:24:43.34 NY |
XNYS |
3615:80328:20260407:0 |
5 |
105.18 |
2026-04-07T10:24:51.17 NY |
XNYS |
3615:80587:20260407:0 |
16 |
105.18 |
2026-04-07T10:24:53.80 NY |
XNYS |
3615:80855:20260407:0 |
90 |
105.13 |
2026-04-07T10:25:28.01 NY |
XNYS |
3615:81548:20260407:0 |
100 |
105.13 |
2026-04-07T10:25:41.67 NY |
XNYS |
3615:81798:20260407:0 |
1 |
105.13 |
2026-04-07T10:25:41.67 NY |
XNYS |
3615:81801:20260407:0 |
9 |
105.15 |
2026-04-07T10:25:50.48 NY |
XNYS |
3615:82073:20260407:0 |
100 |
105.23 |
2026-04-07T10:27:01.99 NY |
XNYS |
3615:83414:20260407:0 |
73 |
105.23 |
2026-04-07T10:27:01.99 NY |
XNYS |
3615:83417:20260407:0 |
27 |
105.23 |
2026-04-07T10:27:01.99 NY |
XNYS |
3615:83420:20260407:0 |
100 |
105.23 |
2026-04-07T10:27:01.99 NY |
XNYS |
3615:83421:20260407:0 |
3 |
105.16 |
2026-04-07T10:27:32.10 NY |
XNYS |
3615:84044:20260407:0 |
62 |
105.16 |
2026-04-07T10:27:32.10 NY |
XNYS |
3615:84047:20260407:0 |
35 |
105.16 |
2026-04-07T10:27:32.10 NY |
XNYS |
3615:84048:20260407:0 |
100 |
105.14 |
2026-04-07T10:27:45.21 NY |
XNYS |
3615:84429:20260407:0 |
1 |
105.14 |
2026-04-07T10:27:45.21 NY |
XNYS |
3615:84432:20260407:0 |
99 |
105.14 |
2026-04-07T10:27:45.21 NY |
XNYS |
3615:84433:20260407:0 |
100 |
105.17 |
2026-04-07T10:28:37.75 NY |
XNYS |
3615:85621:20260407:0 |
100 |
105.25 |
2026-04-07T10:29:28.82 NY |
XNYS |
3615:86728:20260407:0 |
100 |
105.25 |
2026-04-07T10:29:34.07 NY |
XNYS |
3615:86966:20260407:0 |
100 |
105.28 |
2026-04-07T10:30:02.61 NY |
XNYS |
3615:87503:20260407:0 |
50 |
105.27 |
2026-04-07T10:30:14.13 NY |
INCR |
3615:87739:20260407:0 |
50 |
105.28 |
2026-04-07T10:30:14.13 NY |
INCR |
3615:87742:20260407:0 |
100 |
105.27 |
2026-04-07T10:30:53.86 NY |
XNYS |
3615:88528:20260407:0 |
100 |
105.19 |
2026-04-07T10:31:23.38 NY |
XNYS |
3615:89271:20260407:0 |
200 |
105.165 |
2026-04-07T10:31:47.54 NY |
LEVL |
3615:89580:20260407:0 |
1 |
105.18 |
2026-04-07T10:32:37.70 NY |
INCR |
3615:90474:20260407:0 |
99 |
105.18 |
2026-04-07T10:32:37.74 NY |
KNLI |
3615:90479:20260407:0 |
100 |
105.18 |
2026-04-07T10:32:37.78 NY |
KNLI |
3615:90482:20260407:0 |
100 |
105.24 |
2026-04-07T10:33:27.58 NY |
XNYS |
3615:91307:20260407:0 |
100 |
105.41 |
2026-04-07T10:33:57.83 NY |
XNYS |
3615:92028:20260407:0 |
100 |
105.33 |
2026-04-07T10:34:25.84 NY |
XNYS |
3615:92631:20260407:0 |
7 |
105.33 |
2026-04-07T10:34:25.84 NY |
XNYS |
3615:92634:20260407:0 |
93 |
105.33 |
2026-04-07T10:34:25.84 NY |
XNYS |
3615:92635:20260407:0 |
100 |
105.3 |
2026-04-07T10:35:06.87 NY |
XNYS |
3615:93265:20260407:0 |
74 |
105.27 |
2026-04-07T10:35:22.33 NY |
XNYS |
3615:93492:20260407:0 |
1 |
105.27 |
2026-04-07T10:35:22.33 NY |
XNYS |
3615:93495:20260407:0 |
25 |
105.27 |
2026-04-07T10:35:22.33 NY |
XNYS |
3615:93496:20260407:0 |
99 |
105.21 |
2026-04-07T10:35:43.55 NY |
XNYS |
3615:94006:20260407:0 |
1 |
105.21 |
2026-04-07T10:35:43.55 NY |
XNYS |
3615:94009:20260407:0 |
100 |
105.2 |
2026-04-07T10:36:21.31 NY |
XNYS |
3615:94881:20260407:0 |
100 |
105.19 |
2026-04-07T10:36:43.29 NY |
XNYS |
3615:95241:20260407:0 |
100 |
105.19 |
2026-04-07T10:36:43.29 NY |
XNYS |
3615:95244:20260407:0 |
100 |
105.25 |
2026-04-07T10:37:29.48 NY |
XNYS |
3615:96365:20260407:0 |
100 |
105.24 |
2026-04-07T10:37:43.90 NY |
XNYS |
3615:96876:20260407:0 |
100 |
105.25 |
2026-04-07T10:37:43.90 NY |
XNYS |
3615:96879:20260407:0 |
100 |
105.36 |
2026-04-07T10:37:59.31 NY |
LEVL |
3615:97141:20260407:0 |
100 |
105.34 |
2026-04-07T10:38:29.33 NY |
LEVL |
3615:97735:20260407:0 |
200 |
105.32 |
2026-04-07T10:39:00.45 NY |
LEVL |
3615:98784:20260407:0 |
100 |
105.25 |
2026-04-07T10:39:44.81 NY |
XNYS |
3615:99962:20260407:0 |
100 |
105.28 |
2026-04-07T10:40:14.01 NY |
XNYS |
3615:100398:20260407:0 |
100 |
105.28 |
2026-04-07T10:40:49.77 NY |
XNYS |
3615:101151:20260407:0 |
100 |
105.22 |
2026-04-07T10:41:25.26 NY |
XNYS |
3615:102349:20260407:0 |
6 |
105.31 |
2026-04-07T10:41:57.32 NY |
XNYS |
3615:102995:20260407:0 |
1 |
105.31 |
2026-04-07T10:41:57.32 NY |
XNYS |
3615:102998:20260407:0 |
91 |
105.31 |
2026-04-07T10:41:57.32 NY |
XNYS |
3615:102999:20260407:0 |
5 |
105.32 |
2026-04-07T10:41:57.53 NY |
INCR |
3615:103002:20260407:0 |
95 |
105.33 |
2026-04-07T10:41:57.53 NY |
INCR |
3615:103004:20260407:0 |
2 |
105.33 |
2026-04-07T10:41:57.53 NY |
INCR |
3615:103006:20260407:0 |
200 |
105.29 |
2026-04-07T10:42:19.72 NY |
LEVL |
3615:103709:20260407:0 |
11 |
105.34 |
2026-04-07T10:43:16.47 NY |
XNYS |
3615:105347:20260407:0 |
50 |
105.36 |
2026-04-07T10:43:23.79 NY |
XNYS |
3615:105504:20260407:0 |
39 |
105.36 |
2026-04-07T10:43:27.02 NY |
XNYS |
3615:105617:20260407:0 |
99 |
105.26 |
2026-04-07T10:43:50.19 NY |
XNYS |
3615:106053:20260407:0 |
1 |
105.26 |
2026-04-07T10:43:50.19 NY |
XNYS |
3615:106056:20260407:0 |
68 |
105.17 |
2026-04-07T10:44:19.45 NY |
XNYS |
3615:107171:20260407:0 |
1 |
105.17 |
2026-04-07T10:44:19.45 NY |
XNYS |
3615:107174:20260407:0 |
31 |
105.17 |
2026-04-07T10:44:19.62 NY |
XNYS |
3615:107175:20260407:0 |
68 |
105.17 |
2026-04-07T10:44:19.62 NY |
XNYS |
3615:107176:20260407:0 |
32 |
105.17 |
2026-04-07T10:44:19.69 NY |
XNYS |
3615:107181:20260407:0 |
100 |
105.16 |
2026-04-07T10:44:54.54 NY |
XNYS |
3615:107916:20260407:0 |
100 |
105.19 |
2026-04-07T10:45:21.01 NY |
XNYS |
3615:108380:20260407:0 |
100 |
105.19 |
2026-04-07T10:46:15.55 NY |
INCR |
3615:109772:20260407:0 |
1 |
105.17 |
2026-04-07T10:46:15.83 NY |
XNYS |
3615:109780:20260407:0 |
99 |
105.17 |
2026-04-07T10:46:15.83 NY |
XNYS |
3615:109783:20260407:0 |
88 |
105.33 |
2026-04-07T10:46:52.59 NY |
XNYS |
3615:111064:20260407:0 |
100 |
105.35 |
2026-04-07T10:46:55.39 NY |
XNYS |
3615:111108:20260407:0 |
12 |
105.35 |
2026-04-07T10:46:55.39 NY |
XNYS |
3615:111109:20260407:0 |
100 |
105.26 |
2026-04-07T10:47:36.62 NY |
XNYS |
3615:112148:20260407:0 |
1 |
105.26 |
2026-04-07T10:47:36.62 NY |
XNYS |
3615:112151:20260407:0 |
99 |
105.26 |
2026-04-07T10:47:36.62 NY |
XNYS |
3615:112152:20260407:0 |
88 |
105.25 |
2026-04-07T10:48:05.15 NY |
XNYS |
3615:112806:20260407:0 |
12 |
105.25 |
2026-04-07T10:48:05.15 NY |
XNYS |
3615:112809:20260407:0 |
100 |
105.21 |
2026-04-07T10:48:41.88 NY |
XNYS |
3615:113640:20260407:0 |
100 |
105.21 |
2026-04-07T10:49:13.17 NY |
XNYS |
3615:114907:20260407:0 |
60 |
105.21 |
2026-04-07T10:49:13.17 NY |
XNYS |
3615:114910:20260407:0 |
1 |
105.21 |
2026-04-07T10:49:13.17 NY |
XNYS |
3615:114911:20260407:0 |
39 |
105.21 |
2026-04-07T10:49:13.17 NY |
XNYS |
3615:114912:20260407:0 |
1 |
105.22 |
2026-04-07T10:49:52.74 NY |
XNYS |
3615:115735:20260407:0 |
99 |
105.22 |
2026-04-07T10:49:58.75 NY |
XNYS |
3615:115880:20260407:0 |
100 |
105.19 |
2026-04-07T10:50:50.09 NY |
XNYS |
3615:117985:20260407:0 |
51 |
105.16 |
2026-04-07T10:50:56.75 NY |
XNYS |
3615:118349:20260407:0 |
1 |
105.16 |
2026-04-07T10:50:56.75 NY |
XNYS |
3615:118352:20260407:0 |
48 |
105.16 |
2026-04-07T10:50:56.75 NY |
XNYS |
3615:118353:20260407:0 |
100 |
105.07 |
2026-04-07T10:51:49.01 NY |
XNYS |
3615:120146:20260407:0 |
100 |
105.16 |
2026-04-07T10:52:30.89 NY |
XNYS |
3615:121211:20260407:0 |
100 |
105.16 |
2026-04-07T10:52:31.20 NY |
XNYS |
3615:121257:20260407:0 |
100 |
105.19 |
2026-04-07T10:53:14.92 NY |
XNYS |
3615:122744:20260407:0 |
100 |
105.25 |
2026-04-07T10:53:24.77 NY |
XNYS |
3615:123118:20260407:0 |
100 |
105.3 |
2026-04-07T10:53:49.00 NY |
XNYS |
3615:123805:20260407:0 |
100 |
105.24 |
2026-04-07T10:54:30.54 NY |
XNYS |
3615:124942:20260407:0 |
100 |
105.23 |
2026-04-07T10:54:47.12 NY |
XNYS |
3615:125278:20260407:0 |
100 |
105.23 |
2026-04-07T10:55:00.38 NY |
XNYS |
3615:125479:20260407:0 |
3 |
105.22 |
2026-04-07T10:55:15.35 NY |
XNYS |
3615:125826:20260407:0 |
97 |
105.22 |
2026-04-07T10:55:15.35 NY |
XNYS |
3615:125829:20260407:0 |
16 |
105.25 |
2026-04-07T10:55:43.89 NY |
XNYS |
3615:126522:20260407:0 |
84 |
105.25 |
2026-04-07T10:55:43.90 NY |
XNYS |
3615:126525:20260407:0 |
100 |
105.2 |
2026-04-07T10:55:58.47 NY |
XNYS |
3615:127024:20260407:0 |
100 |
105.21 |
2026-04-07T10:56:42.74 NY |
XNYS |
3615:127901:20260407:0 |
8 |
105.21 |
2026-04-07T10:56:54.00 NY |
XNYS |
3615:128054:20260407:0 |
72 |
105.21 |
2026-04-07T10:56:54.00 NY |
XNYS |
3615:128057:20260407:0 |
1 |
105.21 |
2026-04-07T10:56:54.00 NY |
XNYS |
3615:128058:20260407:0 |
15 |
105.21 |
2026-04-07T10:56:56.27 NY |
XNYS |
3615:128074:20260407:0 |
3 |
105.21 |
2026-04-07T10:56:58.26 NY |
XNYS |
3615:128103:20260407:0 |
1 |
105.21 |
2026-04-07T10:57:00.79 NY |
XNYS |
3615:128133:20260407:0 |
100 |
105.215 |
2026-04-07T10:57:18.21 NY |
XNYS |
3615:128606:20260407:0 |
100 |
105.2 |
2026-04-07T10:57:41.50 NY |
XNYS |
3615:129233:20260407:0 |
100 |
105.26 |
2026-04-07T10:58:29.99 NY |
XNYS |
3615:130475:20260407:0 |
36 |
105.26 |
2026-04-07T10:58:31.02 NY |
XNYS |
3615:130518:20260407:0 |
64 |
105.26 |
2026-04-07T10:58:34.26 NY |
XNYS |
3615:130611:20260407:0 |
77 |
105.2 |
2026-04-07T10:58:51.72 NY |
XNYS |
3615:131560:20260407:0 |
23 |
105.2 |
2026-04-07T10:58:51.72 NY |
XNYS |
3615:131566:20260407:0 |
100 |
105.08 |
2026-04-07T10:59:24.00 NY |
XNYS |
3615:132725:20260407:0 |
100 |
105.1 |
2026-04-07T10:59:48.01 NY |
XNYS |
3615:133297:20260407:0 |
100 |
105.03 |
2026-04-07T11:00:42.57 NY |
XNYS |
3615:134783:20260407:0 |
100 |
105.02 |
2026-04-07T11:01:03.61 NY |
XNYS |
3615:135260:20260407:0 |
100 |
104.84 |
2026-04-07T11:01:39.39 NY |
LEVL |
3615:135978:20260407:0 |
100 |
104.94 |
2026-04-07T11:02:18.52 NY |
XNYS |
3615:136728:20260407:0 |
100 |
104.82 |
2026-04-07T11:02:31.82 NY |
XNYS |
3615:137066:20260407:0 |
42 |
104.9 |
2026-04-07T11:03:21.21 NY |
XNYS |
3615:138718:20260407:0 |
58 |
104.9 |
2026-04-07T11:03:21.21 NY |
XNYS |
3615:138721:20260407:0 |
100 |
104.9 |
2026-04-07T11:03:21.21 NY |
XNYS |
3615:138722:20260407:0 |
58 |
104.98 |
2026-04-07T11:03:53.96 NY |
XNYS |
3615:139783:20260407:0 |
42 |
104.98 |
2026-04-07T11:03:53.96 NY |
XNYS |
3615:139786:20260407:0 |
100 |
105.05 |
2026-04-07T11:04:14.86 NY |
XNYS |
3615:140703:20260407:0 |
80 |
105.04 |
2026-04-07T11:04:34.96 NY |
XNYS |
3615:140889:20260407:0 |
1 |
105.04 |
2026-04-07T11:04:34.96 NY |
XNYS |
3615:140892:20260407:0 |
12 |
105.04 |
2026-04-07T11:04:34.96 NY |
XNYS |
3615:140893:20260407:0 |
7 |
105.04 |
2026-04-07T11:04:34.96 NY |
XNYS |
3615:140894:20260407:0 |
63 |
105.01 |
2026-04-07T11:05:00.16 NY |
XNYS |
3615:141338:20260407:0 |
1 |
105.01 |
2026-04-07T11:05:00.16 NY |
XNYS |
3615:141341:20260407:0 |
11 |
105.01 |
2026-04-07T11:05:00.16 NY |
XNYS |
3615:141342:20260407:0 |
25 |
105.01 |
2026-04-07T11:05:00.16 NY |
XNYS |
3615:141343:20260407:0 |
100 |
105.005 |
2026-04-07T11:05:05.20 NY |
LEVL |
3615:141735:20260407:0 |
100 |
104.875 |
2026-04-07T11:05:38.39 NY |
LEVL |
3615:142593:20260407:0 |
100 |
104.715 |
2026-04-07T11:06:19.24 NY |
LEVL |
3615:143604:20260407:0 |
100 |
104.72 |
2026-04-07T11:06:38.45 NY |
LEVL |
3615:143801:20260407:0 |
100 |
104.74 |
2026-04-07T11:07:11.09 NY |
LEVL |
3615:144430:20260407:0 |
200 |
104.735 |
2026-04-07T11:07:47.94 NY |
LEVL |
3615:145582:20260407:0 |
100 |
104.7 |
2026-04-07T11:08:28.21 NY |
XNYS |
3615:146442:20260407:0 |
15 |
104.72 |
2026-04-07T11:09:10.86 NY |
XNYS |
3615:147506:20260407:0 |
48 |
104.72 |
2026-04-07T11:09:12.32 NY |
XNYS |
3615:147529:20260407:0 |
37 |
104.72 |
2026-04-07T11:09:12.32 NY |
XNYS |
3615:147530:20260407:0 |
100 |
104.75 |
2026-04-07T11:10:04.37 NY |
XNYS |
3615:148767:20260407:0 |
10 |
104.76 |
2026-04-07T11:10:14.01 NY |
XNYS |
3615:148961:20260407:0 |
90 |
104.76 |
2026-04-07T11:10:14.01 NY |
XNYS |
3615:148964:20260407:0 |
26 |
104.76 |
2026-04-07T11:10:14.37 NY |
XNYS |
3615:148968:20260407:0 |
50 |
104.76 |
2026-04-07T11:10:18.24 NY |
XNYS |
3615:149019:20260407:0 |
5 |
104.76 |
2026-04-07T11:10:18.24 NY |
XNYS |
3615:149020:20260407:0 |
19 |
104.76 |
2026-04-07T11:10:18.31 NY |
XNYS |
3615:149030:20260407:0 |
100 |
104.8 |
2026-04-07T11:10:47.93 NY |
INCR |
3615:149600:20260407:0 |
1 |
104.77 |
2026-04-07T11:11:20.15 NY |
XNYS |
3615:150396:20260407:0 |
62 |
104.77 |
2026-04-07T11:11:20.21 NY |
XNYS |
3615:150399:20260407:0 |
1 |
104.77 |
2026-04-07T11:11:20.21 NY |
XNYS |
3615:150400:20260407:0 |
36 |
104.77 |
2026-04-07T11:11:20.21 NY |
XNYS |
3615:150401:20260407:0 |
100 |
104.81 |
2026-04-07T11:11:53.34 NY |
XNYS |
3615:151092:20260407:0 |
99 |
104.77 |
2026-04-07T11:12:32.59 NY |
XNYS |
3615:151878:20260407:0 |
1 |
104.77 |
2026-04-07T11:12:32.59 NY |
XNYS |
3615:151881:20260407:0 |
1 |
104.96 |
2026-04-07T11:13:06.01 NY |
INCR |
3615:152938:20260407:0 |
4 |
104.96 |
2026-04-07T11:13:06.01 NY |
INCR |
3615:152941:20260407:0 |
95 |
104.96 |
2026-04-07T11:13:06.01 NY |
INCR |
3615:152942:20260407:0 |
100 |
104.96 |
2026-04-07T11:13:06.02 NY |
INCR |
3615:152948:20260407:0 |
100 |
104.9 |
2026-04-07T11:13:24.11 NY |
LEVL |
3615:153392:20260407:0 |
11 |
104.79 |
2026-04-07T11:14:24.35 NY |
XNYS |
3615:154529:20260407:0 |
33 |
104.79 |
2026-04-07T11:14:24.35 NY |
XNYS |
3615:154532:20260407:0 |
44 |
104.79 |
2026-04-07T11:14:24.35 NY |
XNYS |
3615:154533:20260407:0 |
12 |
104.79 |
2026-04-07T11:14:24.35 NY |
XNYS |
3615:154534:20260407:0 |
100 |
104.79 |
2026-04-07T11:14:50.37 NY |
XNYS |
3615:154906:20260407:0 |
100 |
104.81 |
2026-04-07T11:15:12.74 NY |
XNYS |
3615:155609:20260407:0 |
2 |
104.79 |
2026-04-07T11:15:41.87 NY |
XNYS |
3615:156132:20260407:0 |
98 |
104.79 |
2026-04-07T11:15:41.87 NY |
XNYS |
3615:156135:20260407:0 |
50 |
104.91 |
2026-04-07T11:15:53.38 NY |
XNYS |
3615:156291:20260407:0 |
50 |
104.91 |
2026-04-07T11:15:53.38 NY |
XNYS |
3615:156294:20260407:0 |
100 |
104.91 |
2026-04-07T11:15:53.38 NY |
XNYS |
3615:156295:20260407:0 |
100 |
105 |
2026-04-07T11:16:20.98 NY |
XNYS |
3615:157483:20260407:0 |
100 |
105 |
2026-04-07T11:16:55.01 NY |
XNYS |
3615:157964:20260407:0 |
30 |
105.04 |
2026-04-07T11:17:22.37 NY |
XNYS |
3615:158513:20260407:0 |
59 |
105.04 |
2026-04-07T11:17:22.37 NY |
XNYS |
3615:158516:20260407:0 |
1 |
105.04 |
2026-04-07T11:17:22.37 NY |
XNYS |
3615:158517:20260407:0 |
10 |
105.07 |
2026-04-07T11:17:29.48 NY |
CDED |
3615:158716:20260407:0 |
100 |
105.06 |
2026-04-07T11:17:56.50 NY |
INCR |
3615:159258:20260407:0 |
1 |
105.07 |
2026-04-07T11:18:27.13 NY |
XNYS |
3615:159685:20260407:0 |
40 |
105.07 |
2026-04-07T11:18:27.13 NY |
XNYS |
3615:159688:20260407:0 |
11 |
105.07 |
2026-04-07T11:18:27.13 NY |
XNYS |
3615:159689:20260407:0 |
48 |
105.07 |
2026-04-07T11:18:27.13 NY |
XNYS |
3615:159690:20260407:0 |
5 |
105.03 |
2026-04-07T11:18:42.84 NY |
XNYS |
3615:159999:20260407:0 |
60 |
105.04 |
2026-04-07T11:18:51.83 NY |
XNYS |
3615:160132:20260407:0 |
1 |
105.04 |
2026-04-07T11:18:51.83 NY |
XNYS |
3615:160133:20260407:0 |
34 |
105.04 |
2026-04-07T11:18:53.22 NY |
XNYS |
3615:160138:20260407:0 |
100 |
105 |
2026-04-07T11:19:12.29 NY |
XNYS |
3615:160440:20260407:0 |
50 |
105.07 |
2026-04-07T11:19:36.35 NY |
INCR |
3615:160774:20260407:0 |
50 |
105.07 |
2026-04-07T11:19:36.35 NY |
INCR |
3615:160777:20260407:0 |
99 |
105.04 |
2026-04-07T11:20:07.98 NY |
XNYS |
3615:161208:20260407:0 |
1 |
105.04 |
2026-04-07T11:20:07.98 NY |
XNYS |
3615:161211:20260407:0 |
1 |
105.04 |
2026-04-07T11:20:07.98 NY |
XNYS |
3615:161212:20260407:0 |
6 |
105.04 |
2026-04-07T11:20:07.98 NY |
XNYS |
3615:161215:20260407:0 |
93 |
105.04 |
2026-04-07T11:20:07.98 NY |
XNYS |
3615:161216:20260407:0 |
100 |
105.13 |
2026-04-07T11:20:56.00 NY |
XNYS |
3615:161859:20260407:0 |
1 |
105.13 |
2026-04-07T11:20:56.00 NY |
XNYS |
3615:161862:20260407:0 |
5 |
105.13 |
2026-04-07T11:20:56.00 NY |
XNYS |
3615:161863:20260407:0 |
94 |
105.13 |
2026-04-07T11:20:56.00 NY |
XNYS |
3615:161864:20260407:0 |
50 |
105.09 |
2026-04-07T11:21:22.24 NY |
XNYS |
3615:162585:20260407:0 |
50 |
105.09 |
2026-04-07T11:21:22.24 NY |
XNYS |
3615:162588:20260407:0 |
100 |
105.09 |
2026-04-07T11:21:22.24 NY |
XNYS |
3615:162589:20260407:0 |
100 |
105.07 |
2026-04-07T11:22:07.89 NY |
XNYS |
3615:163555:20260407:0 |
100 |
105.07 |
2026-04-07T11:22:07.89 NY |
XNYS |
3615:163558:20260407:0 |
100 |
105.05 |
2026-04-07T11:22:31.24 NY |
XNYS |
3615:164071:20260407:0 |
100 |
105.06 |
2026-04-07T11:22:31.24 NY |
XNYS |
3615:164074:20260407:0 |
75 |
105.05 |
2026-04-07T11:23:04.30 NY |
XNYS |
3615:165229:20260407:0 |
25 |
105.05 |
2026-04-07T11:23:04.30 NY |
XNYS |
3615:165232:20260407:0 |
60 |
104.94 |
2026-04-07T11:23:38.96 NY |
XNYS |
3615:166102:20260407:0 |
1 |
104.94 |
2026-04-07T11:23:38.97 NY |
XNYS |
3615:166105:20260407:0 |
2 |
104.95 |
2026-04-07T11:23:48.96 NY |
XNYS |
3615:166359:20260407:0 |
37 |
104.95 |
2026-04-07T11:23:52.35 NY |
XNYS |
3615:166431:20260407:0 |
1 |
104.99 |
2026-04-07T11:24:11.99 NY |
XNYS |
3615:166869:20260407:0 |
99 |
105 |
2026-04-07T11:24:18.00 NY |
XNYS |
3615:166954:20260407:0 |
100 |
104.93 |
2026-04-07T11:24:42.10 NY |
XNYS |
3615:167346:20260407:0 |
100 |
105.05 |
2026-04-07T11:25:15.23 NY |
XNYS |
3615:167959:20260407:0 |
25 |
105.1 |
2026-04-07T11:25:38.82 NY |
INCR |
3615:168345:20260407:0 |
1 |
105.1 |
2026-04-07T11:25:38.82 NY |
INCR |
3615:168348:20260407:0 |
74 |
105.1 |
2026-04-07T11:25:38.83 NY |
KNLI |
3615:168351:20260407:0 |
100 |
105.1 |
2026-04-07T11:26:00.74 NY |
XNYS |
3615:168917:20260407:0 |
100 |
105.1 |
2026-04-07T11:26:27.51 NY |
INCR |
3615:169503:20260407:0 |
65 |
105.13 |
2026-04-07T11:26:50.45 NY |
XNYS |
3615:170110:20260407:0 |
1 |
105.13 |
2026-04-07T11:26:50.45 NY |
XNYS |
3615:170113:20260407:0 |
18 |
105.13 |
2026-04-07T11:26:50.45 NY |
XNYS |
3615:170114:20260407:0 |
14 |
105.13 |
2026-04-07T11:26:50.45 NY |
XNYS |
3615:170115:20260407:0 |
1 |
105.13 |
2026-04-07T11:26:50.45 NY |
XNYS |
3615:170116:20260407:0 |
1 |
105.16 |
2026-04-07T11:27:10.22 NY |
XNYS |
3615:170836:20260407:0 |
100 |
105.18 |
2026-04-07T11:27:13.93 NY |
INCR |
3615:170877:20260407:0 |
100 |
105.13 |
2026-04-07T11:27:50.17 NY |
XNYS |
3615:172486:20260407:0 |
97 |
105.15 |
2026-04-07T11:28:03.25 NY |
XNYS |
3615:172857:20260407:0 |
1 |
105.15 |
2026-04-07T11:28:03.25 NY |
XNYS |
3615:172860:20260407:0 |
1 |
105.15 |
2026-04-07T11:28:03.25 NY |
XNYS |
3615:172861:20260407:0 |
1 |
105.15 |
2026-04-07T11:28:03.41 NY |
XNYS |
3615:172862:20260407:0 |
100 |
105.18 |
2026-04-07T11:28:26.79 NY |
XNYS |
3615:173446:20260407:0 |
1 |
105.13 |
2026-04-07T11:28:49.93 NY |
ARCX |
3615:174016:20260407:0 |
1 |
105.13 |
2026-04-07T11:28:49.93 NY |
XNAS |
3615:174019:20260407:0 |
98 |
105.13 |
2026-04-07T11:28:50.69 NY |
ARCX |
3615:174022:20260407:0 |
100 |
105.17 |
2026-04-07T11:29:36.34 NY |
INCR |
3615:174818:20260407:0 |
100 |
105.18 |
2026-04-07T11:29:39.09 NY |
XNYS |
3615:174890:20260407:0 |
75 |
105.19 |
2026-04-07T11:30:01.55 NY |
XNYS |
3615:175351:20260407:0 |
1 |
105.19 |
2026-04-07T11:30:01.55 NY |
XNYS |
3615:175354:20260407:0 |
40 |
105.21 |
2026-04-07T11:30:15.06 NY |
XNYS |
3615:175645:20260407:0 |
30 |
105.21 |
2026-04-07T11:30:15.06 NY |
XNYS |
3615:175648:20260407:0 |
10 |
105.21 |
2026-04-07T11:30:15.13 NY |
XNYS |
3615:175650:20260407:0 |
20 |
105.21 |
2026-04-07T11:30:15.13 NY |
XNYS |
3615:175651:20260407:0 |
24 |
105.21 |
2026-04-07T11:30:15.13 NY |
XNYS |
3615:175652:20260407:0 |
100 |
105.21 |
2026-04-07T11:30:41.95 NY |
INCR |
3615:176374:20260407:0 |
100 |
105.12 |
2026-04-07T11:31:16.23 NY |
XNYS |
3615:177351:20260407:0 |
4 |
105.11 |
2026-04-07T11:31:35.92 NY |
XNYS |
3615:177832:20260407:0 |
50 |
105.11 |
2026-04-07T11:31:36.07 NY |
XNYS |
3615:177835:20260407:0 |
46 |
105.13 |
2026-04-07T11:31:42.67 NY |
INCR |
3615:177946:20260407:0 |
11 |
105.11 |
2026-04-07T11:32:07.92 NY |
XNYS |
3615:178221:20260407:0 |
89 |
105.11 |
2026-04-07T11:32:07.92 NY |
XNYS |
3615:178224:20260407:0 |
1 |
105.18 |
2026-04-07T11:32:36.87 NY |
INCR |
3615:178844:20260407:0 |
99 |
105.18 |
2026-04-07T11:32:36.87 NY |
INCR |
3615:178847:20260407:0 |
100 |
105.16 |
2026-04-07T11:32:56.90 NY |
XNYS |
3615:179350:20260407:0 |
100 |
105.17 |
2026-04-07T11:33:23.65 NY |
XNYS |
3615:179824:20260407:0 |
100 |
105.1 |
2026-04-07T11:33:47.30 NY |
XNYS |
3615:180274:20260407:0 |
14 |
105.14 |
2026-04-07T11:34:22.94 NY |
XNYS |
3615:181189:20260407:0 |
86 |
105.14 |
2026-04-07T11:34:22.94 NY |
XNYS |
3615:181192:20260407:0 |
100 |
105.07 |
2026-04-07T11:34:39.05 NY |
XNYS |
3615:181580:20260407:0 |
100 |
105.02 |
2026-04-07T11:35:14.01 NY |
XNYS |
3615:182814:20260407:0 |
100 |
105.02 |
2026-04-07T11:35:20.05 NY |
XNYS |
3615:182896:20260407:0 |
60 |
104.98 |
2026-04-07T11:35:36.97 NY |
XNYS |
3615:183179:20260407:0 |
40 |
105.02 |
2026-04-07T11:35:41.13 NY |
XNYS |
3615:183242:20260407:0 |
100 |
105.04 |
2026-04-07T11:35:53.72 NY |
LEVL |
3615:183511:20260407:0 |
100 |
105.065 |
2026-04-07T11:36:29.83 NY |
XNYS |
3615:184305:20260407:0 |
100 |
105.09 |
2026-04-07T11:37:05.37 NY |
XNYS |
3615:184799:20260407:0 |
100 |
105.09 |
2026-04-07T11:37:24.57 NY |
XNYS |
3615:185160:20260407:0 |
100 |
105.08 |
2026-04-07T11:38:04.77 NY |
XNYS |
3615:186226:20260407:0 |
100 |
105.08 |
2026-04-07T11:38:13.69 NY |
XNYS |
3615:186370:20260407:0 |
100 |
105.08 |
2026-04-07T11:38:13.69 NY |
XNYS |
3615:186373:20260407:0 |
100 |
105.1 |
2026-04-07T11:39:05.17 NY |
XNYS |
3615:187269:20260407:0 |
73 |
105.1 |
2026-04-07T11:39:05.28 NY |
INCR |
3615:187276:20260407:0 |
27 |
105.1 |
2026-04-07T11:39:05.28 NY |
INCR |
3615:187279:20260407:0 |
100 |
105.06 |
2026-04-07T11:39:25.26 NY |
XNYS |
3615:187574:20260407:0 |
91 |
105.04 |
2026-04-07T11:39:57.75 NY |
XNYS |
3615:188008:20260407:0 |
1 |
105.04 |
2026-04-07T11:39:57.75 NY |
XNYS |
3615:188011:20260407:0 |
8 |
105.04 |
2026-04-07T11:40:08.68 NY |
XNYS |
3615:188102:20260407:0 |
43 |
105.04 |
2026-04-07T11:40:08.68 NY |
XNYS |
3615:188103:20260407:0 |
57 |
105.04 |
2026-04-07T11:40:08.68 NY |
XNYS |
3615:188106:20260407:0 |
10 |
104.96 |
2026-04-07T11:40:34.40 NY |
XNYS |
3615:188398:20260407:0 |
90 |
104.99 |
2026-04-07T11:40:39.69 NY |
XNYS |
3615:188469:20260407:0 |
100 |
105 |
2026-04-07T11:41:09.58 NY |
XNYS |
3615:188791:20260407:0 |
100 |
105 |
2026-04-07T11:41:33.10 NY |
XNYS |
3615:189112:20260407:0 |
4 |
105.01 |
2026-04-07T11:41:57.58 NY |
INCR |
3615:189352:20260407:0 |
96 |
105.01 |
2026-04-07T11:41:57.58 NY |
INCR |
3615:189355:20260407:0 |
100 |
104.97 |
2026-04-07T11:42:21.94 NY |
XNYS |
3615:189658:20260407:0 |
62 |
104.95 |
2026-04-07T11:43:04.41 NY |
XNYS |
3615:190880:20260407:0 |
1 |
104.95 |
2026-04-07T11:43:04.41 NY |
XNYS |
3615:190883:20260407:0 |
100 |
105.01 |
2026-04-07T11:43:20.79 NY |
XNYS |
3615:191181:20260407:0 |
37 |
105.01 |
2026-04-07T11:43:20.79 NY |
XNYS |
3615:191184:20260407:0 |
100 |
105.01 |
2026-04-07T11:43:42.31 NY |
XNYS |
3615:191466:20260407:0 |
50 |
105.03 |
2026-04-07T11:44:08.13 NY |
INCR |
3615:191927:20260407:0 |
1 |
105.04 |
2026-04-07T11:44:08.13 NY |
INCR |
3615:191930:20260407:0 |
49 |
105.04 |
2026-04-07T11:44:08.13 NY |
INCR |
3615:191931:20260407:0 |
100 |
104.98 |
2026-04-07T11:44:34.33 NY |
XNYS |
3615:192379:20260407:0 |
50 |
104.94 |
2026-04-07T11:44:59.48 NY |
INCR |
3615:192753:20260407:0 |
50 |
104.94 |
2026-04-07T11:44:59.48 NY |
INCR |
3615:192756:20260407:0 |
1 |
104.92 |
2026-04-07T11:45:19.08 NY |
XNYS |
3615:193040:20260407:0 |
99 |
104.92 |
2026-04-07T11:45:19.08 NY |
XNYS |
3615:193043:20260407:0 |
100 |
104.93 |
2026-04-07T11:45:44.10 NY |
XNYS |
3615:193373:20260407:0 |
100 |
104.97 |
2026-04-07T11:46:31.85 NY |
XNYS |
3615:194044:20260407:0 |
49 |
104.97 |
2026-04-07T11:46:51.47 NY |
XNYS |
3615:194331:20260407:0 |
4 |
104.97 |
2026-04-07T11:46:51.47 NY |
XNYS |
3615:194334:20260407:0 |
60 |
104.95 |
2026-04-07T11:47:17.86 NY |
XNYS |
3615:194632:20260407:0 |
1 |
104.95 |
2026-04-07T11:47:17.86 NY |
XNYS |
3615:194635:20260407:0 |
46 |
104.95 |
2026-04-07T11:47:19.90 NY |
XNYS |
3615:194681:20260407:0 |
14 |
104.95 |
2026-04-07T11:47:19.90 NY |
XNYS |
3615:194682:20260407:0 |
26 |
104.95 |
2026-04-07T11:47:21.14 NY |
XNYS |
3615:194715:20260407:0 |
100 |
105 |
2026-04-07T11:47:58.53 NY |
XNYS |
3615:195732:20260407:0 |
100 |
105 |
2026-04-07T11:47:58.53 NY |
XNYS |
3615:195735:20260407:0 |
100 |
104.98 |
2026-04-07T11:48:01.29 NY |
XNYS |
3615:195784:20260407:0 |
1 |
104.99 |
2026-04-07T11:48:37.24 NY |
XNYS |
3615:196421:20260407:0 |
47 |
104.99 |
2026-04-07T11:48:37.24 NY |
XNYS |
3615:196424:20260407:0 |
52 |
104.99 |
2026-04-07T11:48:37.24 NY |
XNYS |
3615:196425:20260407:0 |
100 |
104.98 |
2026-04-07T11:49:05.37 NY |
XNYS |
3615:196927:20260407:0 |
100 |
104.975 |
2026-04-07T11:49:22.38 NY |
LEVL |
3615:197242:20260407:0 |
70 |
104.98 |
2026-04-07T11:50:00.75 NY |
XNYS |
3615:197806:20260407:0 |
1 |
104.98 |
2026-04-07T11:50:00.75 NY |
XNYS |
3615:197809:20260407:0 |
29 |
104.98 |
2026-04-07T11:50:00.75 NY |
XNYS |
3615:197810:20260407:0 |
100 |
105 |
2026-04-07T11:50:13.31 NY |
XNYS |
3615:198005:20260407:0 |
56 |
105.02 |
2026-04-07T11:50:44.89 NY |
XNYS |
3615:198589:20260407:0 |
44 |
105.02 |
2026-04-07T11:50:44.89 NY |
XNYS |
3615:198592:20260407:0 |
100 |
105 |
2026-04-07T11:51:11.14 NY |
XNYS |
3615:199228:20260407:0 |
100 |
105 |
2026-04-07T11:51:47.09 NY |
XNYS |
3615:199924:20260407:0 |
100 |
104.99 |
2026-04-07T11:52:07.97 NY |
XNYS |
3615:200225:20260407:0 |
99 |
104.94 |
2026-04-07T11:52:39.09 NY |
XNYS |
3615:200966:20260407:0 |
1 |
104.94 |
2026-04-07T11:52:39.09 NY |
XNYS |
3615:200969:20260407:0 |
100 |
104.94 |
2026-04-07T11:52:39.09 NY |
XNYS |
3615:200970:20260407:0 |
1 |
104.96 |
2026-04-07T11:53:38.73 NY |
XNYS |
3615:202128:20260407:0 |
99 |
104.96 |
2026-04-07T11:53:38.73 NY |
XNYS |
3615:202131:20260407:0 |
100 |
104.96 |
2026-04-07T11:53:38.73 NY |
XNYS |
3615:202132:20260407:0 |
100 |
104.97 |
2026-04-07T11:54:16.19 NY |
XNYS |
3615:202815:20260407:0 |
100 |
104.97 |
2026-04-07T11:54:43.16 NY |
XNYS |
3615:203287:20260407:0 |
100 |
105.15 |
2026-04-07T11:55:21.01 NY |
XNYS |
3615:204745:20260407:0 |
100 |
105.07 |
2026-04-07T11:55:42.95 NY |
XNYS |
3615:205188:20260407:0 |
20 |
105.07 |
2026-04-07T11:56:11.35 NY |
XNYS |
3615:205555:20260407:0 |
80 |
105.07 |
2026-04-07T11:56:11.35 NY |
XNYS |
3615:205558:20260407:0 |
20 |
105.01 |
2026-04-07T11:56:45.45 NY |
XNYS |
3615:206077:20260407:0 |
80 |
105.01 |
2026-04-07T11:56:45.54 NY |
XNYS |
3615:206080:20260407:0 |
1 |
104.97 |
2026-04-07T11:57:15.10 NY |
XNYS |
3615:206421:20260407:0 |
99 |
104.97 |
2026-04-07T11:57:15.10 NY |
XNYS |
3615:206424:20260407:0 |
100 |
104.95 |
2026-04-07T11:57:38.55 NY |
XNYS |
3615:206951:20260407:0 |
100 |
105.03 |
2026-04-07T11:59:13.27 NY |
XNYS |
3615:208376:20260407:0 |
100 |
105.02 |
2026-04-07T11:59:13.27 NY |
XNYS |
3615:208379:20260407:0 |
100 |
105.04 |
2026-04-07T11:59:32.02 NY |
XNYS |
3615:208684:20260407:0 |
100 |
105.04 |
2026-04-07T11:59:35.01 NY |
XNYS |
3615:208708:20260407:0 |
100 |
104.97 |
2026-04-07T12:00:05.42 NY |
XNYS |
3615:209206:20260407:0 |
50 |
104.97 |
2026-04-07T12:00:14.05 NY |
INCR |
3615:209307:20260407:0 |
50 |
104.97 |
2026-04-07T12:00:14.13 NY |
KNLI |
3615:209320:20260407:0 |
50 |
105.01 |
2026-04-07T12:00:56.46 NY |
XNYS |
3615:209883:20260407:0 |
50 |
105.01 |
2026-04-07T12:00:56.46 NY |
XNYS |
3615:209886:20260407:0 |
50 |
105 |
2026-04-07T12:01:20.91 NY |
XNYS |
3615:210200:20260407:0 |
8 |
105 |
2026-04-07T12:01:20.91 NY |
XNYS |
3615:210203:20260407:0 |
42 |
105 |
2026-04-07T12:01:30.92 NY |
XNYS |
3615:210317:20260407:0 |
100 |
104.98 |
2026-04-07T12:01:51.79 NY |
XNYS |
3615:210547:20260407:0 |
100 |
105.02 |
2026-04-07T12:02:23.13 NY |
XNYS |
3615:210988:20260407:0 |
100 |
105.2 |
2026-04-07T12:02:47.65 NY |
XNYS |
3615:211557:20260407:0 |
100 |
105.61 |
2026-04-07T12:03:18.01 NY |
XNYS |
3615:212899:20260407:0 |
100 |
105.36 |
2026-04-07T12:04:01.14 NY |
XNYS |
3615:214190:20260407:0 |
100 |
105.39 |
2026-04-07T12:04:24.93 NY |
XNYS |
3615:214764:20260407:0 |
93 |
105.23 |
2026-04-07T12:04:52.31 NY |
XNYS |
3615:215061:20260407:0 |
1 |
105.23 |
2026-04-07T12:04:52.31 NY |
XNYS |
3615:215064:20260407:0 |
6 |
105.3 |
2026-04-07T12:04:58.58 NY |
INCR |
3615:215112:20260407:0 |
100 |
105.2 |
2026-04-07T12:05:48.20 NY |
XNYS |
3615:215818:20260407:0 |
100 |
105.27 |
2026-04-07T12:06:57.67 NY |
XNYS |
3615:216726:20260407:0 |
100 |
105.27 |
2026-04-07T12:06:57.67 NY |
XNYS |
3615:216729:20260407:0 |
100 |
105.23 |
2026-04-07T12:07:24.76 NY |
INCR |
3615:217098:20260407:0 |
50 |
105.18 |
2026-04-07T12:08:00.23 NY |
XNYS |
3615:217812:20260407:0 |
32 |
105.18 |
2026-04-07T12:08:00.38 NY |
XNYS |
3615:217815:20260407:0 |
18 |
105.18 |
2026-04-07T12:08:00.38 NY |
XNYS |
3615:217816:20260407:0 |
43 |
105.03 |
2026-04-07T12:09:31.01 NY |
XNYS |
3615:219098:20260407:0 |
11 |
105.03 |
2026-04-07T12:09:31.01 NY |
XNYS |
3615:219101:20260407:0 |
46 |
105.03 |
2026-04-07T12:09:31.01 NY |
XNYS |
3615:219102:20260407:0 |
87 |
105.03 |
2026-04-07T12:09:31.01 NY |
XNYS |
3615:219103:20260407:0 |
1 |
105.03 |
2026-04-07T12:09:31.01 NY |
XNYS |
3615:219106:20260407:0 |
12 |
105.03 |
2026-04-07T12:09:31.01 NY |
XNYS |
3615:219107:20260407:0 |
100 |
105 |
2026-04-07T12:09:38.63 NY |
XNYS |
3615:219196:20260407:0 |
67 |
104.92 |
2026-04-07T12:10:18.45 NY |
INCR |
3615:219762:20260407:0 |
4 |
104.94 |
2026-04-07T12:10:18.45 NY |
INCR |
3615:219765:20260407:0 |
29 |
104.94 |
2026-04-07T12:10:18.45 NY |
INCR |
3615:219766:20260407:0 |
4 |
104.91 |
2026-04-07T12:10:21.02 NY |
INCR |
3615:219817:20260407:0 |
50 |
104.91 |
2026-04-07T12:10:21.02 NY |
INCR |
3615:219820:20260407:0 |
46 |
104.91 |
2026-04-07T12:10:21.02 NY |
INCR |
3615:219821:20260407:0 |
15 |
104.9 |
2026-04-07T12:10:51.24 NY |
XNYS |
3615:220099:20260407:0 |
13 |
104.9 |
2026-04-07T12:10:51.24 NY |
XNYS |
3615:220102:20260407:0 |
72 |
104.9 |
2026-04-07T12:10:51.34 NY |
XNYS |
3615:220122:20260407:0 |
100 |
105.02 |
2026-04-07T12:11:38.40 NY |
XNYS |
3615:220668:20260407:0 |
100 |
105.02 |
2026-04-07T12:11:56.87 NY |
XNYS |
3615:220836:20260407:0 |
100 |
105.01 |
2026-04-07T12:12:30.26 NY |
XNYS |
3615:221287:20260407:0 |
50 |
105.03 |
2026-04-07T12:12:49.84 NY |
INCR |
3615:221617:20260407:0 |
50 |
105.04 |
2026-04-07T12:12:49.84 NY |
INCR |
3615:221620:20260407:0 |
50 |
105.08 |
2026-04-07T12:13:41.31 NY |
XNYS |
3615:222426:20260407:0 |
50 |
105.08 |
2026-04-07T12:13:41.31 NY |
XNYS |
3615:222429:20260407:0 |
100 |
105.08 |
2026-04-07T12:13:57.57 NY |
XNYS |
3615:222643:20260407:0 |
100 |
105.08 |
2026-04-07T12:14:21.34 NY |
XNYS |
3615:222986:20260407:0 |
100 |
105.03 |
2026-04-07T12:14:53.74 NY |
XNYS |
3615:223303:20260407:0 |
100 |
105.05 |
2026-04-07T12:15:26.06 NY |
XNYS |
3615:223741:20260407:0 |
100 |
105.09 |
2026-04-07T12:15:49.38 NY |
CDED |
3615:224074:20260407:0 |
100 |
105.09 |
2026-04-07T12:16:29.54 NY |
XNYS |
3615:224900:20260407:0 |
100 |
105.09 |
2026-04-07T12:17:03.16 NY |
XNYS |
3615:225485:20260407:0 |
39 |
105.05 |
2026-04-07T12:17:38.86 NY |
XNYS |
3615:226201:20260407:0 |
100 |
105.08 |
2026-04-07T12:17:38.96 NY |
XNYS |
3615:226204:20260407:0 |
1 |
105.08 |
2026-04-07T12:17:38.96 NY |
XNYS |
3615:226205:20260407:0 |
60 |
105.08 |
2026-04-07T12:17:38.96 NY |
XNYS |
3615:226206:20260407:0 |
100 |
105.04 |
2026-04-07T12:18:15.05 NY |
XNYS |
3615:226834:20260407:0 |
100 |
105.06 |
2026-04-07T12:19:13.46 NY |
XNYS |
3615:227664:20260407:0 |
100 |
105.07 |
2026-04-07T12:19:25.31 NY |
XNYS |
3615:227789:20260407:0 |
100 |
105.03 |
2026-04-07T12:20:02.53 NY |
XNYS |
3615:228500:20260407:0 |
100 |
105.04 |
2026-04-07T12:20:28.01 NY |
XNYS |
3615:228751:20260407:0 |
100 |
105.01 |
2026-04-07T12:21:10.76 NY |
XNYS |
3615:229296:20260407:0 |
100 |
105.03 |
2026-04-07T12:21:25.93 NY |
INCR |
3615:229516:20260407:0 |
1 |
105.03 |
2026-04-07T12:22:21.27 NY |
XNYS |
3615:230298:20260407:0 |
99 |
105.03 |
2026-04-07T12:22:26.59 NY |
XNYS |
3615:230419:20260407:0 |
100 |
105.05 |
2026-04-07T12:22:39.66 NY |
XNYS |
3615:230690:20260407:0 |
63 |
105.04 |
2026-04-07T12:23:13.30 NY |
XNYS |
3615:231192:20260407:0 |
1 |
105.04 |
2026-04-07T12:23:13.30 NY |
XNYS |
3615:231195:20260407:0 |
36 |
105.04 |
2026-04-07T12:23:13.33 NY |
XNYS |
3615:231196:20260407:0 |
100 |
105.18 |
2026-04-07T12:23:49.87 NY |
INCR |
3615:232602:20260407:0 |
20 |
105.12 |
2026-04-07T12:24:26.07 NY |
INCR |
3615:233288:20260407:0 |
80 |
105.12 |
2026-04-07T12:24:26.07 NY |
INCR |
3615:233291:20260407:0 |
100 |
105.2 |
2026-04-07T12:25:01.95 NY |
XNYS |
3615:233948:20260407:0 |
100 |
105.2 |
2026-04-07T12:25:07.57 NY |
XNYS |
3615:234080:20260407:0 |
100 |
105.25 |
2026-04-07T12:25:42.48 NY |
XNYS |
3615:234749:20260407:0 |
40 |
105.32 |
2026-04-07T12:26:48.19 NY |
XNYS |
3615:235950:20260407:0 |
60 |
105.32 |
2026-04-07T12:26:48.19 NY |
XNYS |
3615:235953:20260407:0 |
100 |
105.345 |
2026-04-07T12:27:11.77 NY |
XNYS |
3615:236352:20260407:0 |
100 |
105.32 |
2026-04-07T12:28:07.71 NY |
XNYS |
3615:237720:20260407:0 |
100 |
105.35 |
2026-04-07T12:28:45.34 NY |
XNYS |
3615:238594:20260407:0 |
100 |
105.34 |
2026-04-07T12:29:41.22 NY |
XNYS |
3615:239534:20260407:0 |
100 |
105.35 |
2026-04-07T12:31:12.22 NY |
XNYS |
3615:241504:20260407:0 |
100 |
105.44 |
2026-04-07T12:32:02.34 NY |
XNYS |
3615:242295:20260407:0 |
100 |
105.43 |
2026-04-07T12:32:40.27 NY |
XNYS |
3615:243085:20260407:0 |
100 |
105.41 |
2026-04-07T12:33:25.08 NY |
XNYS |
3615:243870:20260407:0 |
50 |
105.43 |
2026-04-07T12:33:37.73 NY |
INCR |
3615:243972:20260407:0 |
50 |
105.43 |
2026-04-07T12:33:37.73 NY |
KNLI |
3615:243977:20260407:0 |
100 |
105.41 |
2026-04-07T12:34:35.76 NY |
XNYS |
3615:244973:20260407:0 |
100 |
105.39 |
2026-04-07T12:35:19.03 NY |
XNYS |
3615:245954:20260407:0 |
100 |
105.37 |
2026-04-07T12:36:02.96 NY |
XNYS |
3615:246742:20260407:0 |
100 |
105.4 |
2026-04-07T12:36:59.05 NY |
XNYS |
3615:247608:20260407:0 |
30 |
105.37 |
2026-04-07T12:37:40.28 NY |
XNYS |
3615:248796:20260407:0 |
16 |
105.37 |
2026-04-07T12:37:40.28 NY |
XNYS |
3615:248799:20260407:0 |
1 |
105.37 |
2026-04-07T12:37:40.28 NY |
XNYS |
3615:248800:20260407:0 |
53 |
105.37 |
2026-04-07T12:37:40.28 NY |
XNYS |
3615:248801:20260407:0 |
64 |
105.38 |
2026-04-07T12:38:09.99 NY |
XNYS |
3615:249377:20260407:0 |
1 |
105.38 |
2026-04-07T12:38:09.99 NY |
XNYS |
3615:249380:20260407:0 |
6 |
105.42 |
2026-04-07T12:38:16.96 NY |
XNYS |
3615:249477:20260407:0 |
29 |
105.42 |
2026-04-07T12:38:16.96 NY |
XNYS |
3615:249478:20260407:0 |
5 |
105.4 |
2026-04-07T12:38:41.58 NY |
XNYS |
3615:249982:20260407:0 |
95 |
105.4 |
2026-04-07T12:38:41.58 NY |
XNYS |
3615:249985:20260407:0 |
100 |
105.42 |
2026-04-07T12:39:18.64 NY |
XNYS |
3615:250642:20260407:0 |
100 |
105.49 |
2026-04-07T12:39:54.40 NY |
INCR |
3615:251434:20260407:0 |
1 |
105.58 |
2026-04-07T12:41:21.58 NY |
INCR |
3615:252622:20260407:0 |
50 |
105.58 |
2026-04-07T12:41:21.58 NY |
INCR |
3615:252625:20260407:0 |
49 |
105.58 |
2026-04-07T12:41:21.58 NY |
INCR |
3615:252626:20260407:0 |
53 |
105.55 |
2026-04-07T12:42:01.05 NY |
XNYS |
3615:253043:20260407:0 |
1 |
105.55 |
2026-04-07T12:42:01.05 NY |
XNYS |
3615:253046:20260407:0 |
46 |
105.55 |
2026-04-07T12:42:01.52 NY |
XNYS |
3615:253062:20260407:0 |
50 |
105.56 |
2026-04-07T12:42:30.11 NY |
XNYS |
3615:253579:20260407:0 |
50 |
105.56 |
2026-04-07T12:42:30.11 NY |
XNYS |
3615:253582:20260407:0 |
100 |
105.57 |
2026-04-07T12:43:06.10 NY |
XNYS |
3615:254309:20260407:0 |
100 |
105.55 |
2026-04-07T12:44:03.98 NY |
XNYS |
3615:255115:20260407:0 |
22 |
105.62 |
2026-04-07T12:45:15.42 NY |
XNYS |
3615:256171:20260407:0 |
78 |
105.62 |
2026-04-07T12:45:15.42 NY |
XNYS |
3615:256174:20260407:0 |
100 |
105.69 |
2026-04-07T12:47:23.79 NY |
XNYS |
3615:258687:20260407:0 |
100 |
105.84 |
2026-04-07T12:51:40.11 NY |
XNYS |
3615:263698:20260407:0 |
100 |
105.8 |
2026-04-07T12:52:34.54 NY |
LEVL |
3615:264678:20260407:0 |
100 |
105.74 |
2026-04-07T12:56:26.34 NY |
XNYS |
3615:268325:20260407:0 |
23 |
105.75 |
2026-04-07T12:57:55.05 NY |
XNYS |
3615:269742:20260407:0 |
77 |
105.76 |
2026-04-07T12:58:09.05 NY |
XNYS |
3615:269858:20260407:0 |
100 |
105.74 |
2026-04-07T13:02:38.52 NY |
XNYS |
3615:274013:20260407:0 |
100 |
105.8 |
2026-04-07T13:04:06.70 NY |
XNYS |
3615:275261:20260407:0 |
100 |
105.71 |
2026-04-07T13:06:06.97 NY |
LEVL |
3615:276815:20260407:0 |
100 |
105.75 |
2026-04-07T13:07:46.30 NY |
XNYS |
3615:278003:20260407:0 |
62 |
105.37 |
2026-04-07T14:53:39.05 NY |
XNYS |
3615:407323:20260407:0 |
1 |
105.37 |
2026-04-07T14:53:39.05 NY |
XNYS |
3615:407327:20260407:0 |
2 |
105.37 |
2026-04-07T14:53:39.05 NY |
XNYS |
3615:407328:20260407:0 |
35 |
105.37 |
2026-04-07T14:53:42.05 NY |
XNYS |
3615:407338:20260407:0 |
10 |
105.27 |
2026-04-07T14:54:19.79 NY |
XNYS |
3615:408546:20260407:0 |
90 |
105.27 |
2026-04-07T14:54:19.79 NY |
XNYS |
3615:408549:20260407:0 |
100 |
105.1 |
2026-04-07T14:55:53.37 NY |
XNYS |
3615:411772:20260407:0 |
100 |
105.33 |
2026-04-07T14:56:34.41 NY |
INCR |
3615:412709:20260407:0 |
100 |
105.33 |
2026-04-07T14:57:15.31 NY |
XNYS |
3615:413306:20260407:0 |
100 |
105.32 |
2026-04-07T14:57:36.60 NY |
XNYS |
3615:413874:20260407:0 |
100 |
105.35 |
2026-04-07T14:58:02.79 NY |
XNYS |
3615:414374:20260407:0 |
11 |
105.35 |
2026-04-07T14:58:44.38 NY |
XNYS |
3615:415986:20260407:0 |
89 |
105.35 |
2026-04-07T14:58:44.38 NY |
XNYS |
3615:415989:20260407:0 |
100 |
105.35 |
2026-04-07T14:58:44.38 NY |
XNYS |
3615:415990:20260407:0 |
100 |
105.31 |
2026-04-07T14:59:15.50 NY |
XNYS |
3615:417277:20260407:0 |
1 |
105.29 |
2026-04-07T14:59:41.42 NY |
XNYS |
3615:418078:20260407:0 |
99 |
105.33 |
2026-04-07T14:59:51.67 NY |
INCR |
3615:418363:20260407:0 |
60 |
105.29 |
2026-04-07T15:00:00.18 NY |
XNYS |
3615:418529:20260407:0 |
40 |
105.29 |
2026-04-07T15:00:00.18 NY |
XNYS |
3615:418532:20260407:0 |
24 |
105.28 |
2026-04-07T15:00:28.04 NY |
LEVL |
3615:419378:20260407:0 |
76 |
105.28 |
2026-04-07T15:00:42.06 NY |
MEMX |
3615:419865:20260407:0 |
100 |
105.28 |
2026-04-07T15:01:12.33 NY |
XNYS |
3615:420501:20260407:0 |
100 |
105.22 |
2026-04-07T15:01:50.38 NY |
XNYS |
3615:421496:20260407:0 |
86 |
105.27 |
2026-04-07T15:02:11.08 NY |
XNYS |
3615:421926:20260407:0 |
14 |
105.27 |
2026-04-07T15:02:11.08 NY |
XNYS |
3615:421929:20260407:0 |
90 |
105.3 |
2026-04-07T15:03:20.29 NY |
XNYS |
3615:424060:20260407:0 |
10 |
105.3 |
2026-04-07T15:03:20.29 NY |
XNYS |
3615:424063:20260407:0 |
100 |
105.28 |
2026-04-07T15:03:23.10 NY |
XNYS |
3615:424154:20260407:0 |
83 |
105.22 |
2026-04-07T15:03:50.54 NY |
XNYS |
3615:424884:20260407:0 |
1 |
105.22 |
2026-04-07T15:03:50.54 NY |
XNYS |
3615:424887:20260407:0 |
9 |
105.22 |
2026-04-07T15:04:00.57 NY |
XNYS |
3615:425206:20260407:0 |
7 |
105.22 |
2026-04-07T15:04:10.83 NY |
XNYS |
3615:425553:20260407:0 |
10 |
105.19 |
2026-04-07T15:04:54.84 NY |
XNYS |
3615:426567:20260407:0 |
90 |
105.19 |
2026-04-07T15:05:02.02 NY |
XNYS |
3615:426767:20260407:0 |
100 |
105.19 |
2026-04-07T15:05:05.88 NY |
XNYS |
3615:426910:20260407:0 |
50 |
105.18 |
2026-04-07T15:05:14.01 NY |
INCR |
3615:427184:20260407:0 |
50 |
105.18 |
2026-04-07T15:05:14.01 NY |
INCR |
3615:427187:20260407:0 |
47 |
105.1 |
2026-04-07T15:05:44.12 NY |
XNYS |
3615:428260:20260407:0 |
53 |
105.1 |
2026-04-07T15:05:46.30 NY |
XNYS |
3615:428341:20260407:0 |
48 |
105.04 |
2026-04-07T15:06:18.29 NY |
XNYS |
3615:429094:20260407:0 |
52 |
105.04 |
2026-04-07T15:06:18.29 NY |
XNYS |
3615:429097:20260407:0 |
100 |
105.04 |
2026-04-07T15:06:51.79 NY |
XNYS |
3615:429700:20260407:0 |
100 |
105.02 |
2026-04-07T15:07:16.33 NY |
XNYS |
3615:430114:20260407:0 |
1 |
105.02 |
2026-04-07T15:07:16.33 NY |
XNYS |
3615:430117:20260407:0 |
99 |
105.02 |
2026-04-07T15:07:24.03 NY |
XNYS |
3615:430342:20260407:0 |
86 |
104.95 |
2026-04-07T15:07:52.45 NY |
XNYS |
3615:431032:20260407:0 |
14 |
104.95 |
2026-04-07T15:07:53.84 NY |
XNYS |
3615:431104:20260407:0 |
100 |
104.95 |
2026-04-07T15:07:53.84 NY |
XNYS |
3615:431105:20260407:0 |
38 |
105.09 |
2026-04-07T15:08:20.39 NY |
XNYS |
3615:432191:20260407:0 |
52 |
105.09 |
2026-04-07T15:08:20.39 NY |
XNYS |
3615:432194:20260407:0 |
48 |
105.09 |
2026-04-07T15:08:20.49 NY |
XNYS |
3615:432208:20260407:0 |
62 |
105.09 |
2026-04-07T15:08:20.49 NY |
XNYS |
3615:432209:20260407:0 |
9 |
105.05 |
2026-04-07T15:09:03.86 NY |
XNYS |
3615:433300:20260407:0 |
91 |
105.11 |
2026-04-07T15:09:53.71 NY |
KNLI |
3615:434334:20260407:0 |
100 |
105.11 |
2026-04-07T15:09:53.71 NY |
KNLI |
3615:434337:20260407:0 |
100 |
105.11 |
2026-04-07T15:09:58.44 NY |
XNYS |
3615:434488:20260407:0 |
100 |
105.11 |
2026-04-07T15:09:58.44 NY |
XNYS |
3615:434491:20260407:0 |
100 |
105.11 |
2026-04-07T15:09:58.44 NY |
XNYS |
3615:434494:20260407:0 |
91 |
105.11 |
2026-04-07T15:10:14.11 NY |
XNYS |
3615:434894:20260407:0 |
1 |
105.11 |
2026-04-07T15:10:14.11 NY |
XNYS |
3615:434897:20260407:0 |
100 |
105.14 |
2026-04-07T15:10:21.01 NY |
XNYS |
3615:435036:20260407:0 |
1 |
105.14 |
2026-04-07T15:10:21.01 NY |
XNYS |
3615:435037:20260407:0 |
7 |
105.14 |
2026-04-07T15:10:21.01 NY |
XNYS |
3615:435038:20260407:0 |
100 |
105.23 |
2026-04-07T15:10:57.75 NY |
XNYS |
3615:435979:20260407:0 |
100 |
105.23 |
2026-04-07T15:10:57.75 NY |
XNYS |
3615:435982:20260407:0 |
100 |
105.26 |
2026-04-07T15:11:25.56 NY |
KNLI |
3615:436868:20260407:0 |
1 |
105.26 |
2026-04-07T15:11:25.56 NY |
BATS |
3615:436875:20260407:0 |
28 |
105.26 |
2026-04-07T15:11:25.56 NY |
XNAS |
3615:436877:20260407:0 |
72 |
105.26 |
2026-04-07T15:11:25.56 NY |
XNAS |
3615:436879:20260407:0 |
99 |
105.3 |
2026-04-07T15:11:39.55 NY |
XNYS |
3615:437246:20260407:0 |
71 |
105.31 |
2026-04-07T15:11:48.93 NY |
INCR |
3615:437723:20260407:0 |
1 |
105.31 |
2026-04-07T15:11:48.93 NY |
INCR |
3615:437726:20260407:0 |
1 |
105.31 |
2026-04-07T15:11:48.93 NY |
INCR |
3615:437727:20260407:0 |
100 |
105.31 |
2026-04-07T15:11:48.93 NY |
INCR |
3615:437728:20260407:0 |
27 |
105.31 |
2026-04-07T15:11:48.97 NY |
KNLI |
3615:437730:20260407:0 |
100 |
105.29 |
2026-04-07T15:12:20.84 NY |
XNYS |
3615:438294:20260407:0 |
100 |
105.29 |
2026-04-07T15:12:20.84 NY |
XNYS |
3615:438297:20260407:0 |
95 |
105.27 |
2026-04-07T15:12:52.83 NY |
XNYS |
3615:439214:20260407:0 |
5 |
105.27 |
2026-04-07T15:12:52.83 NY |
XNYS |
3615:439217:20260407:0 |
95 |
105.27 |
2026-04-07T15:12:52.83 NY |
XNYS |
3615:439218:20260407:0 |
1 |
105.27 |
2026-04-07T15:12:52.83 NY |
XNYS |
3615:439219:20260407:0 |
99 |
105.27 |
2026-04-07T15:12:52.83 NY |
XNYS |
3615:439220:20260407:0 |
5 |
105.27 |
2026-04-07T15:12:52.83 NY |
XNYS |
3615:439221:20260407:0 |
4 |
105.3 |
2026-04-07T15:13:25.38 NY |
INCR |
3615:440884:20260407:0 |
100 |
105.3 |
2026-04-07T15:13:25.38 NY |
INCR |
3615:440887:20260407:0 |
1 |
105.3 |
2026-04-07T15:13:25.38 NY |
INCR |
3615:440888:20260407:0 |
95 |
105.3 |
2026-04-07T15:13:25.46 NY |
KNLI |
3615:440894:20260407:0 |
90 |
105.27 |
2026-04-07T15:14:01.51 NY |
XNYS |
3615:441831:20260407:0 |
1 |
105.27 |
2026-04-07T15:14:01.51 NY |
XNYS |
3615:441834:20260407:0 |
9 |
105.27 |
2026-04-07T15:14:01.51 NY |
XNYS |
3615:441835:20260407:0 |
100 |
105.27 |
2026-04-07T15:14:01.51 NY |
XNYS |
3615:441836:20260407:0 |
9 |
105.28 |
2026-04-07T15:14:25.19 NY |
XNYS |
3615:442651:20260407:0 |
91 |
105.28 |
2026-04-07T15:14:25.19 NY |
XNYS |
3615:442654:20260407:0 |
100 |
105.28 |
2026-04-07T15:14:25.19 NY |
XNYS |
3615:442655:20260407:0 |
100 |
105.34 |
2026-04-07T15:15:14.01 NY |
XNYS |
3615:443955:20260407:0 |
100 |
105.34 |
2026-04-07T15:15:14.01 NY |
XNYS |
3615:443960:20260407:0 |
100 |
105.34 |
2026-04-07T15:15:15.14 NY |
XNYS |
3615:444016:20260407:0 |
1 |
105.34 |
2026-04-07T15:15:15.14 NY |
XNYS |
3615:444019:20260407:0 |
99 |
105.34 |
2026-04-07T15:15:15.14 NY |
XNYS |
3615:444020:20260407:0 |
100 |
105.35 |
2026-04-07T15:15:44.85 NY |
XNYS |
3615:444865:20260407:0 |
1 |
105.35 |
2026-04-07T15:15:44.85 NY |
XNYS |
3615:444868:20260407:0 |
99 |
105.35 |
2026-04-07T15:15:44.85 NY |
XNYS |
3615:444869:20260407:0 |
100 |
105.36 |
2026-04-07T15:16:15.85 NY |
XNYS |
3615:445896:20260407:0 |
1 |
105.36 |
2026-04-07T15:16:15.85 NY |
XNYS |
3615:445899:20260407:0 |
99 |
105.36 |
2026-04-07T15:16:15.85 NY |
XNYS |
3615:445900:20260407:0 |
100 |
105.33 |
2026-04-07T15:17:22.40 NY |
XNYS |
3615:447615:20260407:0 |
100 |
105.33 |
2026-04-07T15:17:22.40 NY |
XNYS |
3615:447618:20260407:0 |
100 |
105.33 |
2026-04-07T15:17:22.40 NY |
XNYS |
3615:447621:20260407:0 |
100 |
105.33 |
2026-04-07T15:17:22.40 NY |
XNYS |
3615:447622:20260407:0 |
100 |
105.33 |
2026-04-07T15:17:22.40 NY |
XNYS |
3615:447623:20260407:0 |
46 |
105.31 |
2026-04-07T15:17:38.24 NY |
LEVL |
3615:448119:20260407:0 |
100 |
105.38 |
2026-04-07T15:17:50.49 NY |
XNYS |
3615:448504:20260407:0 |
1 |
105.38 |
2026-04-07T15:17:50.49 NY |
XNYS |
3615:448507:20260407:0 |
99 |
105.38 |
2026-04-07T15:17:50.49 NY |
XNYS |
3615:448508:20260407:0 |
100 |
105.52 |
2026-04-07T15:18:26.72 NY |
XNYS |
3615:450648:20260407:0 |
100 |
105.53 |
2026-04-07T15:18:26.72 NY |
XNYS |
3615:450651:20260407:0 |
100 |
105.68 |
2026-04-07T15:18:57.29 NY |
XNYS |
3615:452065:20260407:0 |
1 |
105.68 |
2026-04-07T15:18:57.29 NY |
XNYS |
3615:452068:20260407:0 |
99 |
105.68 |
2026-04-07T15:18:57.29 NY |
XNYS |
3615:452069:20260407:0 |
100 |
105.57 |
2026-04-07T15:19:21.11 NY |
XNYS |
3615:452777:20260407:0 |
100 |
105.57 |
2026-04-07T15:19:21.11 NY |
XNYS |
3615:452780:20260407:0 |
100 |
105.57 |
2026-04-07T15:19:21.11 NY |
XNYS |
3615:452781:20260407:0 |
50 |
105.93 |
2026-04-07T15:19:46.06 NY |
XNYS |
3615:454606:20260407:0 |
50 |
105.93 |
2026-04-07T15:19:46.06 NY |
XNYS |
3615:454609:20260407:0 |
100 |
105.93 |
2026-04-07T15:19:46.06 NY |
XNYS |
3615:454610:20260407:0 |
100 |
105.8 |
2026-04-07T15:20:07.45 NY |
XNYS |
3615:455245:20260407:0 |
40 |
105.8 |
2026-04-07T15:20:07.45 NY |
XNYS |
3615:455248:20260407:0 |
60 |
105.8 |
2026-04-07T15:20:07.45 NY |
XNYS |
3615:455249:20260407:0 |
100 |
105.83 |
2026-04-07T15:20:42.03 NY |
XNYS |
3615:456429:20260407:0 |
1 |
105.83 |
2026-04-07T15:20:42.03 NY |
XNYS |
3615:456432:20260407:0 |
45 |
105.83 |
2026-04-07T15:20:42.03 NY |
XNYS |
3615:456433:20260407:0 |
54 |
105.83 |
2026-04-07T15:20:42.03 NY |
XNYS |
3615:456434:20260407:0 |
100 |
105.49 |
2026-04-07T15:39:24.48 NY |
XNYS |
3615:490943:20260407:0 |
100 |
105.44 |
2026-04-07T15:39:59.68 NY |
XNYS |
3615:491962:20260407:0 |
100 |
105.37 |
2026-04-07T15:40:08.96 NY |
XNYS |
3615:492211:20260407:0 |
100 |
105.4 |
2026-04-07T15:40:53.99 NY |
XNYS |
3615:494073:20260407:0 |
100 |
105.4 |
2026-04-07T15:40:53.99 NY |
XNYS |
3615:494076:20260407:0 |
100 |
105.4 |
2026-04-07T15:41:15.07 NY |
XNYS |
3615:494994:20260407:0 |
100 |
105.4 |
2026-04-07T15:41:15.07 NY |
XNYS |
3615:494997:20260407:0 |
100 |
105.4 |
2026-04-07T15:41:42.51 NY |
XNYS |
3615:495624:20260407:0 |
100 |
105.4 |
2026-04-07T15:42:13.16 NY |
XNYS |
3615:496534:20260407:0 |
100 |
105.4 |
2026-04-07T15:42:13.16 NY |
XNYS |
3615:496537:20260407:0 |
200 |
105.38 |
2026-04-07T15:42:42.68 NY |
XNYS |
3615:497294:20260407:0 |
200 |
105.365 |
2026-04-07T15:43:14.67 NY |
XNYS |
3615:498022:20260407:0 |
100 |
105.35 |
2026-04-07T15:43:59.32 NY |
XNYS |
3615:499108:20260407:0 |
100 |
105.35 |
2026-04-07T15:43:59.32 NY |
XNYS |
3615:499111:20260407:0 |
100 |
105.32 |
2026-04-07T15:44:13.85 NY |
XNYS |
3615:499648:20260407:0 |
100 |
105.43 |
2026-04-07T15:44:43.47 NY |
XNYS |
3615:501147:20260407:0 |
100 |
105.43 |
2026-04-07T15:44:43.47 NY |
XNYS |
3615:501150:20260407:0 |
50 |
105.41 |
2026-04-07T15:45:10.01 NY |
IEXG |
3615:501709:20260407:0 |
50 |
105.41 |
2026-04-07T15:45:10.01 NY |
XNYS |
3615:501719:20260407:0 |
100 |
105.43 |
2026-04-07T15:45:39.70 NY |
IEXG |
3615:502680:20260407:0 |
50 |
105.43 |
2026-04-07T15:45:39.70 NY |
IEXG |
3615:502683:20260407:0 |
50 |
105.43 |
2026-04-07T15:45:39.70 NY |
IEXG |
3615:502684:20260407:0 |
100 |
105.55 |
2026-04-07T15:47:17.68 NY |
XNYS |
3615:506379:20260407:0 |
100 |
105.55 |
2026-04-07T15:47:17.68 NY |
XNYS |
3615:506382:20260407:0 |
100 |
105.55 |
2026-04-07T15:47:17.68 NY |
XNYS |
3615:506385:20260407:0 |
100 |
105.55 |
2026-04-07T15:47:17.68 NY |
XNYS |
3615:506388:20260407:0 |
100 |
105.55 |
2026-04-07T15:47:17.68 NY |
XNYS |
3615:506389:20260407:0 |
100 |
105.55 |
2026-04-07T15:47:17.68 NY |
XNYS |
3615:506390:20260407:0 |
Contacts
CRH plc