24th Feb 2026 09:30
24th February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 23rd February 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
3,942 | $121.7572 | $123.66 | $120.22 | IEXG |
2,496 | $121.0182 | $122.44 | $120.41 | INCR |
1,314 | $121.0318 | $122.24 | $120.55 | KNLI |
100 | $121.1700 | $121.17 | $121.17 | WFLP |
200 | $121.1350 | $121.25 | $121.02 | XNAS |
52,024 | $121.4172 | $123.89 | $120.06 | 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 670,157,470 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,661,896 of its ordinary shares in treasury, which represents 5.053% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 23rd February 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
| CRH plc |
|
LEI |
| 549300MIDJNNTH068E74 | |
ISIN: |
| IE0001827041 | |
US Broker name: | Wells Fargo Securities, LLC | ||
US Broker code (CRD#): | 126292 | ||
Time Zone: | EST | ||
Currency | USD | ||
Date of Transactions: |
| 23rd February 2026 | |
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $121.4132 | 60,076 |
Quantity | Price per share | Trade Time | Execution Venue | Trade ID |
7 | 122.34 | 2026-02-23T09:30:09.46 NY | XNYS | 3615:3638:20260223:0 |
40 | 122.34 | 2026-02-23T09:30:09.46 NY | XNYS | 3615:3642:20260223:0 |
53 | 122.34 | 2026-02-23T09:30:09.46 NY | XNYS | 3615:3643:20260223:0 |
100 | 122.96 | 2026-02-23T09:30:44.81 NY | XNYS | 3615:4356:20260223:0 |
100 | 123.08 | 2026-02-23T09:31:30.33 NY | XNYS | 3615:5395:20260223:0 |
100 | 123.08 | 2026-02-23T09:31:30.33 NY | XNYS | 3615:5398:20260223:0 |
100 | 123.08 | 2026-02-23T09:31:30.33 NY | XNYS | 3615:5399:20260223:0 |
42 | 123.05 | 2026-02-23T09:31:54.24 NY | XNYS | 3615:6099:20260223:0 |
58 | 123.05 | 2026-02-23T09:31:54.24 NY | XNYS | 3615:6102:20260223:0 |
100 | 123.05 | 2026-02-23T09:31:54.24 NY | XNYS | 3615:6103:20260223:0 |
95 | 123.11 | 2026-02-23T09:32:31.97 NY | XNYS | 3615:7027:20260223:0 |
5 | 123.11 | 2026-02-23T09:32:31.97 NY | XNYS | 3615:7030:20260223:0 |
100 | 123.11 | 2026-02-23T09:32:31.97 NY | XNYS | 3615:7031:20260223:0 |
71 | 123.11 | 2026-02-23T09:32:31.97 NY | XNYS | 3615:7032:20260223:0 |
29 | 123.11 | 2026-02-23T09:32:31.97 NY | XNYS | 3615:7033:20260223:0 |
100 | 122.92 | 2026-02-23T09:32:47.11 NY | XNYS | 3615:7435:20260223:0 |
44 | 122.92 | 2026-02-23T09:32:47.11 NY | XNYS | 3615:7438:20260223:0 |
1 | 122.92 | 2026-02-23T09:32:47.11 NY | XNYS | 3615:7439:20260223:0 |
55 | 122.92 | 2026-02-23T09:32:47.11 NY | XNYS | 3615:7440:20260223:0 |
1 | 122.92 | 2026-02-23T09:32:47.11 NY | XNYS | 3615:7441:20260223:0 |
11 | 122.92 | 2026-02-23T09:32:47.11 NY | XNYS | 3615:7442:20260223:0 |
88 | 122.92 | 2026-02-23T09:32:47.11 NY | XNYS | 3615:7443:20260223:0 |
88 | 123.07 | 2026-02-23T09:33:34.77 NY | XNYS | 3615:8601:20260223:0 |
1 | 123.07 | 2026-02-23T09:33:34.77 NY | XNYS | 3615:8604:20260223:0 |
11 | 123.07 | 2026-02-23T09:33:34.77 NY | XNYS | 3615:8605:20260223:0 |
100 | 123.07 | 2026-02-23T09:33:34.77 NY | XNYS | 3615:8606:20260223:0 |
100 | 123.26 | 2026-02-23T09:34:05.77 NY | IEXG | 3615:9323:20260223:0 |
100 | 123.26 | 2026-02-23T09:34:05.77 NY | IEXG | 3615:9326:20260223:0 |
100 | 123.26 | 2026-02-23T09:34:05.77 NY | IEXG | 3615:9327:20260223:0 |
100 | 123.1 | 2026-02-23T09:34:37.73 NY | XNYS | 3615:10262:20260223:0 |
1 | 123.1 | 2026-02-23T09:34:37.73 NY | XNYS | 3615:10265:20260223:0 |
99 | 123.1 | 2026-02-23T09:34:37.73 NY | XNYS | 3615:10266:20260223:0 |
100 | 122.88 | 2026-02-23T09:35:12.89 NY | XNYS | 3615:11208:20260223:0 |
100 | 122.88 | 2026-02-23T09:35:12.89 NY | XNYS | 3615:11211:20260223:0 |
100 | 123.42 | 2026-02-23T09:35:55.73 NY | XNYS | 3615:12350:20260223:0 |
100 | 123.42 | 2026-02-23T09:35:55.73 NY | XNYS | 3615:12353:20260223:0 |
100 | 123.43 | 2026-02-23T09:36:12.74 NY | XNYS | 3615:12883:20260223:0 |
100 | 123.43 | 2026-02-23T09:36:12.74 NY | XNYS | 3615:12886:20260223:0 |
100 | 123.4 | 2026-02-23T09:36:50.93 NY | XNYS | 3615:14358:20260223:0 |
100 | 123.4 | 2026-02-23T09:36:50.93 NY | XNYS | 3615:14361:20260223:0 |
100 | 123.46 | 2026-02-23T09:37:23.01 NY | XNYS | 3615:15030:20260223:0 |
100 | 123.62 | 2026-02-23T09:37:44.75 NY | XNYS | 3615:15714:20260223:0 |
100 | 123.62 | 2026-02-23T09:37:44.75 NY | XNYS | 3615:15717:20260223:0 |
100 | 123.78 | 2026-02-23T09:38:16.80 NY | XNYS | 3615:16503:20260223:0 |
20 | 123.78 | 2026-02-23T09:38:16.80 NY | XNYS | 3615:16506:20260223:0 |
80 | 123.78 | 2026-02-23T09:38:16.80 NY | XNYS | 3615:16507:20260223:0 |
100 | 123.64 | 2026-02-23T09:38:57.84 NY | XNYS | 3615:17631:20260223:0 |
100 | 123.64 | 2026-02-23T09:38:57.84 NY | XNYS | 3615:17634:20260223:0 |
100 | 123.66 | 2026-02-23T09:39:02.75 NY | IEXG | 3615:17694:20260223:0 |
86 | 123.74 | 2026-02-23T09:39:41.81 NY | XNYS | 3615:18653:20260223:0 |
1 | 123.74 | 2026-02-23T09:39:41.81 NY | XNYS | 3615:18656:20260223:0 |
13 | 123.89 | 2026-02-23T09:39:50.15 NY | XNYS | 3615:18985:20260223:0 |
100 | 123.71 | 2026-02-23T09:40:17.66 NY | XNYS | 3615:19629:20260223:0 |
100 | 123.63 | 2026-02-23T09:40:40.82 NY | XNYS | 3615:20200:20260223:0 |
1 | 123.63 | 2026-02-23T09:40:40.82 NY | XNYS | 3615:20203:20260223:0 |
99 | 123.63 | 2026-02-23T09:40:40.82 NY | XNYS | 3615:20204:20260223:0 |
100 | 123.55 | 2026-02-23T09:41:13.46 NY | XNYS | 3615:21300:20260223:0 |
100 | 123.48 | 2026-02-23T09:41:23.77 NY | IEXG | 3615:21625:20260223:0 |
100 | 123.48 | 2026-02-23T09:41:23.77 NY | IEXG | 3615:21628:20260223:0 |
100 | 123.49 | 2026-02-23T09:42:04.33 NY | XNYS | 3615:22774:20260223:0 |
100 | 123.49 | 2026-02-23T09:42:04.33 NY | XNYS | 3615:22777:20260223:0 |
100 | 123.705 | 2026-02-23T09:42:45.83 NY | XNYS | 3615:24077:20260223:0 |
100 | 123.72 | 2026-02-23T09:42:45.83 NY | XNYS | 3615:24080:20260223:0 |
95 | 123.46 | 2026-02-23T09:43:15.89 NY | XNYS | 3615:25004:20260223:0 |
5 | 123.46 | 2026-02-23T09:43:15.89 NY | XNYS | 3615:25007:20260223:0 |
100 | 123.51 | 2026-02-23T09:43:41.51 NY | XNYS | 3615:25542:20260223:0 |
100 | 123.55 | 2026-02-23T09:44:16.67 NY | XNYS | 3615:26389:20260223:0 |
100 | 123.49 | 2026-02-23T09:44:26.79 NY | XNYS | 3615:26571:20260223:0 |
100 | 123.4 | 2026-02-23T09:44:56.76 NY | XNYS | 3615:27061:20260223:0 |
100 | 123.32 | 2026-02-23T09:45:05.84 NY | XNYS | 3615:27371:20260223:0 |
100 | 123.32 | 2026-02-23T09:45:05.84 NY | XNYS | 3615:27374:20260223:0 |
100 | 123.41 | 2026-02-23T09:45:37.86 NY | XNYS | 3615:28176:20260223:0 |
1 | 123.41 | 2026-02-23T09:45:37.86 NY | XNYS | 3615:28179:20260223:0 |
99 | 123.41 | 2026-02-23T09:45:37.86 NY | XNYS | 3615:28180:20260223:0 |
100 | 123.14 | 2026-02-23T09:46:22.59 NY | XNYS | 3615:29269:20260223:0 |
100 | 123.14 | 2026-02-23T09:46:22.59 NY | XNYS | 3615:29272:20260223:0 |
100 | 123.11 | 2026-02-23T09:46:48.81 NY | XNYS | 3615:29979:20260223:0 |
100 | 123.06 | 2026-02-23T09:47:12.59 NY | XNYS | 3615:30563:20260223:0 |
92 | 123.24 | 2026-02-23T09:47:32.31 NY | XNYS | 3615:31096:20260223:0 |
8 | 123.24 | 2026-02-23T09:47:32.31 NY | XNYS | 3615:31099:20260223:0 |
1 | 123.24 | 2026-02-23T09:47:32.31 NY | XNYS | 3615:31100:20260223:0 |
20 | 123.24 | 2026-02-23T09:47:32.31 NY | XNYS | 3615:31101:20260223:0 |
79 | 123.24 | 2026-02-23T09:47:32.31 NY | XNYS | 3615:31102:20260223:0 |
100 | 123.09 | 2026-02-23T09:47:59.01 NY | XNYS | 3615:31976:20260223:0 |
100 | 123.08 | 2026-02-23T09:48:06.82 NY | IEXG | 3615:32188:20260223:0 |
2 | 123.08 | 2026-02-23T09:48:06.82 NY | IEXG | 3615:32191:20260223:0 |
98 | 123.08 | 2026-02-23T09:48:06.82 NY | XNYS | 3615:32193:20260223:0 |
100 | 123.03 | 2026-02-23T09:48:51.54 NY | XNYS | 3615:34397:20260223:0 |
100 | 123.08 | 2026-02-23T09:49:24.82 NY | XNYS | 3615:35285:20260223:0 |
48 | 122.95 | 2026-02-23T09:49:56.83 NY | XNYS | 3615:36246:20260223:0 |
100 | 123.03 | 2026-02-23T09:50:14.01 NY | XNYS | 3615:36788:20260223:0 |
100 | 123.13 | 2026-02-23T09:50:29.84 NY | XNYS | 3615:37092:20260223:0 |
100 | 123.13 | 2026-02-23T09:50:29.84 NY | XNYS | 3615:37095:20260223:0 |
100 | 123.15 | 2026-02-23T09:51:15.72 NY | XNYS | 3615:39193:20260223:0 |
16 | 123.16 | 2026-02-23T09:51:42.19 NY | XNYS | 3615:39832:20260223:0 |
100 | 123.18 | 2026-02-23T09:51:47.02 NY | XNYS | 3615:39934:20260223:0 |
84 | 123.18 | 2026-02-23T09:51:47.02 NY | XNYS | 3615:39935:20260223:0 |
100 | 123.02 | 2026-02-23T09:52:20.42 NY | XNYS | 3615:41236:20260223:0 |
100 | 122.98 | 2026-02-23T09:52:44.75 NY | XNYS | 3615:41839:20260223:0 |
100 | 123.08 | 2026-02-23T09:53:15.76 NY | XNYS | 3615:42742:20260223:0 |
100 | 123.08 | 2026-02-23T09:53:15.76 NY | XNYS | 3615:42745:20260223:0 |
100 | 122.89 | 2026-02-23T09:53:43.68 NY | XNYS | 3615:43463:20260223:0 |
100 | 122.78 | 2026-02-23T09:53:47.85 NY | XNYS | 3615:43682:20260223:0 |
100 | 122.65 | 2026-02-23T09:54:24.28 NY | XNYS | 3615:44601:20260223:0 |
88 | 122.52 | 2026-02-23T09:54:48.46 NY | XNYS | 3615:45258:20260223:0 |
1 | 122.52 | 2026-02-23T09:54:48.46 NY | XNYS | 3615:45261:20260223:0 |
5 | 122.52 | 2026-02-23T09:54:48.48 NY | XNYS | 3615:45263:20260223:0 |
6 | 122.52 | 2026-02-23T09:54:48.52 NY | XNYS | 3615:45264:20260223:0 |
24 | 122.55 | 2026-02-23T09:54:52.86 NY | XNYS | 3615:45343:20260223:0 |
8 | 122.55 | 2026-02-23T09:54:52.86 NY | XNYS | 3615:45346:20260223:0 |
100 | 122.53 | 2026-02-23T09:55:17.37 NY | XNYS | 3615:45911:20260223:0 |
100 | 122.47 | 2026-02-23T09:55:47.27 NY | XNYS | 3615:46497:20260223:0 |
100 | 122.51 | 2026-02-23T09:56:14.42 NY | XNYS | 3615:47183:20260223:0 |
100 | 122.71 | 2026-02-23T09:56:25.86 NY | IEXG | 3615:47482:20260223:0 |
100 | 122.71 | 2026-02-23T09:56:27.79 NY | XNYS | 3615:47684:20260223:0 |
100 | 122.58 | 2026-02-23T09:57:05.79 NY | XNYS | 3615:48496:20260223:0 |
100 | 122.5 | 2026-02-23T09:57:33.78 NY | XNYS | 3615:49394:20260223:0 |
100 | 122.5 | 2026-02-23T09:57:33.78 NY | XNYS | 3615:49397:20260223:0 |
100 | 122.42 | 2026-02-23T09:58:02.82 NY | XNYS | 3615:50273:20260223:0 |
100 | 122.42 | 2026-02-23T09:58:39.38 NY | XNYS | 3615:50896:20260223:0 |
100 | 122.44 | 2026-02-23T09:59:10.95 NY | INCR | 3615:51766:20260223:0 |
100 | 122.47 | 2026-02-23T09:59:23.51 NY | XNYS | 3615:52045:20260223:0 |
44 | 122.5 | 2026-02-23T09:59:49.94 NY | IEXG | 3615:52939:20260223:0 |
82 | 122.44 | 2026-02-23T10:00:14.05 NY | XNYS | 3615:53544:20260223:0 |
18 | 122.44 | 2026-02-23T10:00:14.05 NY | XNYS | 3615:53547:20260223:0 |
100 | 122.46 | 2026-02-23T10:00:31.71 NY | XNYS | 3615:53768:20260223:0 |
100 | 122.46 | 2026-02-23T10:00:31.71 NY | XNYS | 3615:53771:20260223:0 |
30 | 122.4 | 2026-02-23T10:01:02.63 NY | XNYS | 3615:54796:20260223:0 |
70 | 122.41 | 2026-02-23T10:01:02.63 NY | XNYS | 3615:54799:20260223:0 |
200 | 122.53 | 2026-02-23T10:01:39.95 NY | IEXG | 3615:55874:20260223:0 |
100 | 122.43 | 2026-02-23T10:02:11.90 NY | IEXG | 3615:56619:20260223:0 |
73 | 122.29 | 2026-02-23T10:02:43.99 NY | XNYS | 3615:57615:20260223:0 |
1 | 122.29 | 2026-02-23T10:02:43.99 NY | XNYS | 3615:57618:20260223:0 |
26 | 122.36 | 2026-02-23T10:02:58.15 NY | XNYS | 3615:57938:20260223:0 |
1 | 122.29 | 2026-02-23T10:03:08.80 NY | XNYS | 3615:58193:20260223:0 |
99 | 122.35 | 2026-02-23T10:03:24.65 NY | XNYS | 3615:58722:20260223:0 |
100 | 122.25 | 2026-02-23T10:03:42.62 NY | XNYS | 3615:59116:20260223:0 |
100 | 122.25 | 2026-02-23T10:04:04.32 NY | XNYS | 3615:59714:20260223:0 |
100 | 122.1 | 2026-02-23T10:04:16.91 NY | IEXG | 3615:60285:20260223:0 |
22 | 121.9 | 2026-02-23T10:04:59.12 NY | XNYS | 3615:61503:20260223:0 |
25 | 121.9 | 2026-02-23T10:04:59.12 NY | XNYS | 3615:61506:20260223:0 |
82 | 121.91 | 2026-02-23T10:05:14.07 NY | XNYS | 3615:61931:20260223:0 |
18 | 121.91 | 2026-02-23T10:05:14.07 NY | XNYS | 3615:61934:20260223:0 |
100 | 121.77 | 2026-02-23T10:05:30.19 NY | XNYS | 3615:62267:20260223:0 |
100 | 121.77 | 2026-02-23T10:05:30.19 NY | XNYS | 3615:62270:20260223:0 |
100 | 121.78 | 2026-02-23T10:05:56.90 NY | XNYS | 3615:62957:20260223:0 |
100 | 121.79 | 2026-02-23T10:06:27.35 NY | INCR | 3615:63815:20260223:0 |
100 | 121.79 | 2026-02-23T10:06:56.60 NY | XNYS | 3615:64464:20260223:0 |
100 | 121.78 | 2026-02-23T10:07:37.07 NY | XNYS | 3615:65709:20260223:0 |
100 | 121.75 | 2026-02-23T10:07:56.82 NY | XNYS | 3615:66103:20260223:0 |
1 | 121.75 | 2026-02-23T10:07:56.82 NY | XNYS | 3615:66106:20260223:0 |
99 | 121.75 | 2026-02-23T10:07:56.82 NY | XNYS | 3615:66107:20260223:0 |
13 | 121.89 | 2026-02-23T10:08:27.99 NY | XNYS | 3615:67789:20260223:0 |
87 | 121.89 | 2026-02-23T10:08:27.99 NY | XNYS | 3615:67792:20260223:0 |
100 | 122.06 | 2026-02-23T10:09:01.69 NY | XNYS | 3615:68716:20260223:0 |
100 | 121.88 | 2026-02-23T10:09:32.57 NY | XNYS | 3615:69750:20260223:0 |
1 | 121.96 | 2026-02-23T10:10:14.10 NY | INCR | 3615:70692:20260223:0 |
99 | 121.96 | 2026-02-23T10:10:14.10 NY | INCR | 3615:70695:20260223:0 |
100 | 122.05 | 2026-02-23T10:10:50.49 NY | XNYS | 3615:71405:20260223:0 |
100 | 122.05 | 2026-02-23T10:10:50.49 NY | XNYS | 3615:71408:20260223:0 |
1 | 122.11 | 2026-02-23T10:11:25.27 NY | INCR | 3615:72229:20260223:0 |
99 | 122.11 | 2026-02-23T10:11:25.27 NY | KNLI | 3615:72233:20260223:0 |
100 | 121.97 | 2026-02-23T10:11:49.26 NY | XNYS | 3615:72642:20260223:0 |
100 | 122.09 | 2026-02-23T10:12:19.84 NY | INCR | 3615:73130:20260223:0 |
100 | 121.95 | 2026-02-23T10:12:46.95 NY | XNYS | 3615:73964:20260223:0 |
100 | 121.85 | 2026-02-23T10:13:05.96 NY | IEXG | 3615:74412:20260223:0 |
100 | 121.85 | 2026-02-23T10:13:05.97 NY | XNYS | 3615:74416:20260223:0 |
100 | 121.69 | 2026-02-23T10:13:43.99 NY | XNYS | 3615:75905:20260223:0 |
100 | 121.84 | 2026-02-23T10:14:21.77 NY | XNYS | 3615:77165:20260223:0 |
100 | 121.89 | 2026-02-23T10:15:01.50 NY | XNYS | 3615:78159:20260223:0 |
100 | 121.73 | 2026-02-23T10:16:46.22 NY | XNYS | 3615:81001:20260223:0 |
1 | 121.73 | 2026-02-23T10:16:46.22 NY | XNYS | 3615:81005:20260223:0 |
99 | 121.73 | 2026-02-23T10:16:46.22 NY | XNYS | 3615:81006:20260223:0 |
100 | 121.78 | 2026-02-23T10:17:30.68 NY | XNYS | 3615:82331:20260223:0 |
36 | 121.79 | 2026-02-23T10:17:58.88 NY | XNYS | 3615:83025:20260223:0 |
64 | 121.79 | 2026-02-23T10:17:58.88 NY | XNYS | 3615:83028:20260223:0 |
36 | 121.79 | 2026-02-23T10:17:58.88 NY | XNYS | 3615:83029:20260223:0 |
64 | 121.79 | 2026-02-23T10:17:58.88 NY | XNYS | 3615:83030:20260223:0 |
100 | 121.79 | 2026-02-23T10:18:34.35 NY | XNYS | 3615:83773:20260223:0 |
100 | 121.82 | 2026-02-23T10:19:02.73 NY | XNYS | 3615:84902:20260223:0 |
82 | 121.82 | 2026-02-23T10:19:37.31 NY | XNYS | 3615:86015:20260223:0 |
18 | 121.82 | 2026-02-23T10:19:37.31 NY | XNYS | 3615:86018:20260223:0 |
22 | 122 | 2026-02-23T10:20:21.01 NY | XNYS | 3615:86827:20260223:0 |
78 | 122 | 2026-02-23T10:20:21.01 NY | XNYS | 3615:86830:20260223:0 |
100 | 122.08 | 2026-02-23T10:20:55.61 NY | XNYS | 3615:87482:20260223:0 |
100 | 122.33 | 2026-02-23T10:21:22.34 NY | XNYS | 3615:88206:20260223:0 |
100 | 122.24 | 2026-02-23T10:22:00.33 NY | XNYS | 3615:89398:20260223:0 |
100 | 122.19 | 2026-02-23T10:22:55.19 NY | XNYS | 3615:90963:20260223:0 |
100 | 122.19 | 2026-02-23T10:22:59.55 NY | XNYS | 3615:91024:20260223:0 |
20 | 122.1 | 2026-02-23T10:23:29.58 NY | XNYS | 3615:92042:20260223:0 |
1 | 122.1 | 2026-02-23T10:23:29.58 NY | XNYS | 3615:92045:20260223:0 |
79 | 122.19 | 2026-02-23T10:23:38.64 NY | XNYS | 3615:92217:20260223:0 |
100 | 122.04 | 2026-02-23T10:23:54.95 NY | XNYS | 3615:92680:20260223:0 |
100 | 122.18 | 2026-02-23T10:24:23.20 NY | XNYS | 3615:93481:20260223:0 |
100 | 122.15 | 2026-02-23T10:24:55.42 NY | XNYS | 3615:94236:20260223:0 |
100 | 122.205 | 2026-02-23T10:25:14.01 NY | XNYS | 3615:94662:20260223:0 |
100 | 122.17 | 2026-02-23T10:25:57.73 NY | XNYS | 3615:95718:20260223:0 |
100 | 122.24 | 2026-02-23T10:26:26.33 NY | XNYS | 3615:96649:20260223:0 |
5 | 122.24 | 2026-02-23T10:26:26.33 NY | XNYS | 3615:96652:20260223:0 |
1 | 122.24 | 2026-02-23T10:26:26.33 NY | XNYS | 3615:96653:20260223:0 |
94 | 122.24 | 2026-02-23T10:26:26.33 NY | XNYS | 3615:96654:20260223:0 |
100 | 122.17 | 2026-02-23T10:27:01.36 NY | XNYS | 3615:97570:20260223:0 |
100 | 122.28 | 2026-02-23T10:27:47.82 NY | XNYS | 3615:98815:20260223:0 |
5 | 122.2 | 2026-02-23T10:28:12.31 NY | XNYS | 3615:99801:20260223:0 |
95 | 122.2 | 2026-02-23T10:28:12.31 NY | XNYS | 3615:99804:20260223:0 |
100 | 122.15 | 2026-02-23T10:28:23.29 NY | IEXG | 3615:100165:20260223:0 |
37 | 122.04 | 2026-02-23T10:29:00.72 NY | XNYS | 3615:101121:20260223:0 |
63 | 122.04 | 2026-02-23T10:29:00.72 NY | XNYS | 3615:101124:20260223:0 |
100 | 122.1 | 2026-02-23T10:29:34.48 NY | XNYS | 3615:102263:20260223:0 |
100 | 122.24 | 2026-02-23T10:30:00.99 NY | KNLI | 3615:102789:20260223:0 |
100 | 122.26 | 2026-02-23T10:30:06.30 NY | IEXG | 3615:103045:20260223:0 |
82 | 122.29 | 2026-02-23T10:30:06.30 NY | IEXG | 3615:103048:20260223:0 |
18 | 122.31 | 2026-02-23T10:30:06.30 NY | IEXG | 3615:103049:20260223:0 |
200 | 122.06 | 2026-02-23T10:30:45.30 NY | XNYS | 3615:104064:20260223:0 |
60 | 122.06 | 2026-02-23T10:31:33.90 NY | XNYS | 3615:106090:20260223:0 |
1 | 122.06 | 2026-02-23T10:31:33.90 NY | XNYS | 3615:106093:20260223:0 |
39 | 122.06 | 2026-02-23T10:31:48.07 NY | XNYS | 3615:106519:20260223:0 |
100 | 122.06 | 2026-02-23T10:31:48.07 NY | XNYS | 3615:106520:20260223:0 |
100 | 122.04 | 2026-02-23T10:32:23.13 NY | XNYS | 3615:107815:20260223:0 |
100 | 122.07 | 2026-02-23T10:32:41.31 NY | XNYS | 3615:108524:20260223:0 |
100 | 122.16 | 2026-02-23T10:33:29.37 NY | XNYS | 3615:109765:20260223:0 |
100 | 122.11 | 2026-02-23T10:33:43.39 NY | XNYS | 3615:110313:20260223:0 |
82 | 121.98 | 2026-02-23T10:33:58.32 NY | IEXG | 3615:110893:20260223:0 |
18 | 122 | 2026-02-23T10:33:58.32 NY | XNYS | 3615:110897:20260223:0 |
100 | 121.82 | 2026-02-23T10:34:30.99 NY | XNYS | 3615:111725:20260223:0 |
100 | 121.96 | 2026-02-23T10:35:38.92 NY | XNYS | 3615:113359:20260223:0 |
100 | 122.01 | 2026-02-23T10:36:13.39 NY | XNYS | 3615:114066:20260223:0 |
100 | 121.99 | 2026-02-23T10:36:52.11 NY | XNYS | 3615:114844:20260223:0 |
100 | 122.17 | 2026-02-23T10:37:04.88 NY | XNYS | 3615:115136:20260223:0 |
100 | 122.115 | 2026-02-23T10:37:43.68 NY | XNYS | 3615:116310:20260223:0 |
100 | 122.15 | 2026-02-23T10:38:19.15 NY | XNYS | 3615:117465:20260223:0 |
82 | 121.98 | 2026-02-23T10:38:50.35 NY | IEXG | 3615:118536:20260223:0 |
18 | 121.98 | 2026-02-23T10:38:50.35 NY | XNYS | 3615:118540:20260223:0 |
100 | 121.83 | 2026-02-23T10:39:24.35 NY | XNYS | 3615:119715:20260223:0 |
80 | 121.81 | 2026-02-23T10:40:39.85 NY | XNYS | 3615:122729:20260223:0 |
1 | 121.81 | 2026-02-23T10:40:39.85 NY | XNYS | 3615:122732:20260223:0 |
19 | 121.84 | 2026-02-23T10:41:02.09 NY | XNYS | 3615:123419:20260223:0 |
100 | 121.9 | 2026-02-23T10:41:05.55 NY | XNYS | 3615:123492:20260223:0 |
100 | 121.73 | 2026-02-23T10:41:28.35 NY | XNYS | 3615:124158:20260223:0 |
100 | 121.7 | 2026-02-23T10:41:35.36 NY | IEXG | 3615:124440:20260223:0 |
100 | 121.7 | 2026-02-23T10:41:35.36 NY | IEXG | 3615:124443:20260223:0 |
25 | 121.73 | 2026-02-23T10:42:24.17 NY | XNYS | 3615:125568:20260223:0 |
75 | 121.73 | 2026-02-23T10:42:24.17 NY | XNYS | 3615:125571:20260223:0 |
100 | 121.9 | 2026-02-23T10:42:59.42 NY | XNYS | 3615:126865:20260223:0 |
100 | 121.85 | 2026-02-23T10:43:48.27 NY | XNYS | 3615:128254:20260223:0 |
100 | 121.7 | 2026-02-23T10:44:16.30 NY | XNYS | 3615:128946:20260223:0 |
100 | 121.67 | 2026-02-23T10:44:23.47 NY | XNYS | 3615:129162:20260223:0 |
100 | 121.54 | 2026-02-23T10:45:52.44 NY | XNYS | 3615:131738:20260223:0 |
100 | 121.52 | 2026-02-23T10:46:10.11 NY | XNYS | 3615:132041:20260223:0 |
100 | 121.35 | 2026-02-23T10:46:43.19 NY | XNYS | 3615:133213:20260223:0 |
100 | 121.21 | 2026-02-23T10:46:54.39 NY | XNYS | 3615:133393:20260223:0 |
100 | 121.27 | 2026-02-23T10:47:40.07 NY | XNYS | 3615:135166:20260223:0 |
100 | 121.3 | 2026-02-23T10:48:03.56 NY | XNYS | 3615:135893:20260223:0 |
100 | 121.27 | 2026-02-23T10:48:27.00 NY | INCR | 3615:136565:20260223:0 |
100 | 121.25 | 2026-02-23T10:49:09.11 NY | XNYS | 3615:137960:20260223:0 |
83 | 121.24 | 2026-02-23T10:49:30.22 NY | XNYS | 3615:138539:20260223:0 |
17 | 121.26 | 2026-02-23T10:49:30.22 NY | XNYS | 3615:138542:20260223:0 |
100 | 121.25 | 2026-02-23T10:49:59.41 NY | XNYS | 3615:139510:20260223:0 |
100 | 121.3 | 2026-02-23T10:50:24.59 NY | XNYS | 3615:140226:20260223:0 |
100 | 121.2 | 2026-02-23T10:50:43.46 NY | IEXG | 3615:141023:20260223:0 |
100 | 121.22 | 2026-02-23T10:50:43.46 NY | IEXG | 3615:141026:20260223:0 |
100 | 121.15 | 2026-02-23T10:51:22.37 NY | XNYS | 3615:142456:20260223:0 |
100 | 121.19 | 2026-02-23T10:51:33.41 NY | XNYS | 3615:142706:20260223:0 |
100 | 121.12 | 2026-02-23T10:51:57.42 NY | XNYS | 3615:143447:20260223:0 |
100 | 121.06 | 2026-02-23T10:52:22.27 NY | XNYS | 3615:144607:20260223:0 |
100 | 121.03 | 2026-02-23T10:52:34.36 NY | XNYS | 3615:145234:20260223:0 |
100 | 121.01 | 2026-02-23T10:53:16.83 NY | XNYS | 3615:147467:20260223:0 |
100 | 121.02 | 2026-02-23T10:53:44.42 NY | XNAS | 3615:148648:20260223:0 |
100 | 121 | 2026-02-23T10:54:17.34 NY | XNYS | 3615:150210:20260223:0 |
100 | 120.86 | 2026-02-23T10:54:29.44 NY | XNYS | 3615:150541:20260223:0 |
12 | 120.76 | 2026-02-23T10:55:03.61 NY | XNYS | 3615:151389:20260223:0 |
83 | 120.75 | 2026-02-23T10:55:14.02 NY | XNYS | 3615:151688:20260223:0 |
17 | 120.755 | 2026-02-23T10:55:14.02 NY | XNYS | 3615:151692:20260223:0 |
13 | 120.72 | 2026-02-23T10:55:48.69 NY | XNYS | 3615:152436:20260223:0 |
56 | 120.72 | 2026-02-23T10:55:48.69 NY | XNYS | 3615:152439:20260223:0 |
1 | 120.72 | 2026-02-23T10:55:48.69 NY | XNYS | 3615:152440:20260223:0 |
30 | 120.72 | 2026-02-23T10:55:48.69 NY | XNYS | 3615:152441:20260223:0 |
100 | 120.85 | 2026-02-23T10:56:23.14 NY | XNYS | 3615:153218:20260223:0 |
100 | 120.9 | 2026-02-23T10:56:57.45 NY | XNYS | 3615:153862:20260223:0 |
100 | 120.92 | 2026-02-23T10:57:14.91 NY | XNYS | 3615:154064:20260223:0 |
100 | 120.93 | 2026-02-23T10:57:43.56 NY | XNYS | 3615:154893:20260223:0 |
100 | 120.85 | 2026-02-23T10:58:13.86 NY | XNYS | 3615:155568:20260223:0 |
100 | 120.75 | 2026-02-23T10:58:31.54 NY | XNYS | 3615:156118:20260223:0 |
100 | 120.72 | 2026-02-23T10:59:08.17 NY | XNYS | 3615:157174:20260223:0 |
100 | 120.68 | 2026-02-23T10:59:20.47 NY | IEXG | 3615:157680:20260223:0 |
100 | 120.54 | 2026-02-23T11:00:08.47 NY | XNYS | 3615:158870:20260223:0 |
100 | 120.64 | 2026-02-23T11:00:48.47 NY | XNYS | 3615:159541:20260223:0 |
100 | 120.73 | 2026-02-23T11:01:05.47 NY | XNYS | 3615:159829:20260223:0 |
100 | 120.68 | 2026-02-23T11:01:40.65 NY | XNYS | 3615:160537:20260223:0 |
100 | 120.76 | 2026-02-23T11:02:05.76 NY | XNYS | 3615:160927:20260223:0 |
100 | 120.84 | 2026-02-23T11:02:45.49 NY | XNYS | 3615:162388:20260223:0 |
29 | 120.81 | 2026-02-23T11:03:13.77 NY | XNYS | 3615:163189:20260223:0 |
71 | 120.81 | 2026-02-23T11:03:13.77 NY | XNYS | 3615:163192:20260223:0 |
100 | 120.81 | 2026-02-23T11:04:01.14 NY | XNYS | 3615:164351:20260223:0 |
100 | 120.83 | 2026-02-23T11:04:38.05 NY | XNYS | 3615:165308:20260223:0 |
11 | 121 | 2026-02-23T11:05:04.17 NY | IEXG | 3615:165963:20260223:0 |
100 | 120.91 | 2026-02-23T11:05:51.54 NY | XNYS | 3615:167020:20260223:0 |
100 | 120.79 | 2026-02-23T11:06:11.17 NY | XNYS | 3615:167616:20260223:0 |
100 | 120.91 | 2026-02-23T11:06:39.25 NY | XNYS | 3615:168366:20260223:0 |
100 | 120.85 | 2026-02-23T11:07:03.87 NY | XNYS | 3615:169203:20260223:0 |
100 | 120.69 | 2026-02-23T11:07:47.95 NY | XNYS | 3615:170356:20260223:0 |
100 | 120.71 | 2026-02-23T11:08:20.29 NY | XNYS | 3615:171852:20260223:0 |
100 | 120.57 | 2026-02-23T11:09:02.20 NY | XNYS | 3615:172776:20260223:0 |
100 | 120.55 | 2026-02-23T11:09:30.22 NY | XNYS | 3615:173492:20260223:0 |
100 | 120.61 | 2026-02-23T11:09:48.53 NY | XNYS | 3615:173898:20260223:0 |
100 | 120.64 | 2026-02-23T11:10:52.58 NY | IEXG | 3615:176122:20260223:0 |
50 | 120.54 | 2026-02-23T11:11:23.59 NY | IEXG | 3615:177125:20260223:0 |
24 | 120.54 | 2026-02-23T11:11:23.59 NY | IEXG | 3615:177128:20260223:0 |
26 | 120.54 | 2026-02-23T11:11:23.59 NY | IEXG | 3615:177129:20260223:0 |
100 | 120.47 | 2026-02-23T11:11:55.88 NY | XNYS | 3615:178207:20260223:0 |
100 | 120.44 | 2026-02-23T11:12:17.42 NY | XNYS | 3615:178671:20260223:0 |
100 | 120.49 | 2026-02-23T11:12:47.44 NY | INCR | 3615:179626:20260223:0 |
100 | 120.47 | 2026-02-23T11:13:50.57 NY | XNYS | 3615:181203:20260223:0 |
100 | 120.45 | 2026-02-23T11:14:07.41 NY | XNYS | 3615:181814:20260223:0 |
100 | 120.43 | 2026-02-23T11:14:32.19 NY | XNYS | 3615:182565:20260223:0 |
100 | 120.34 | 2026-02-23T11:15:16.56 NY | IEXG | 3615:183882:20260223:0 |
100 | 120.28 | 2026-02-23T11:15:56.34 NY | XNYS | 3615:184621:20260223:0 |
95 | 120.24 | 2026-02-23T11:16:26.52 NY | XNYS | 3615:185276:20260223:0 |
1 | 120.24 | 2026-02-23T11:16:26.52 NY | XNYS | 3615:185279:20260223:0 |
4 | 120.36 | 2026-02-23T11:16:31.15 NY | XNYS | 3615:185364:20260223:0 |
100 | 120.365 | 2026-02-23T11:17:18.94 NY | XNYS | 3615:186569:20260223:0 |
100 | 120.37 | 2026-02-23T11:17:45.71 NY | XNYS | 3615:187662:20260223:0 |
100 | 120.42 | 2026-02-23T11:18:13.20 NY | INCR | 3615:188597:20260223:0 |
100 | 120.41 | 2026-02-23T11:18:48.69 NY | INCR | 3615:189625:20260223:0 |
100 | 120.38 | 2026-02-23T11:19:21.08 NY | XNYS | 3615:190421:20260223:0 |
59 | 120.56 | 2026-02-23T11:19:47.60 NY | IEXG | 3615:191154:20260223:0 |
100 | 120.5 | 2026-02-23T11:20:53.63 NY | XNYS | 3615:192658:20260223:0 |
100 | 120.45 | 2026-02-23T11:21:31.06 NY | XNYS | 3615:193840:20260223:0 |
100 | 120.37 | 2026-02-23T11:22:17.03 NY | XNYS | 3615:194973:20260223:0 |
100 | 120.43 | 2026-02-23T11:22:51.57 NY | XNYS | 3615:196284:20260223:0 |
100 | 120.41 | 2026-02-23T11:23:07.92 NY | XNYS | 3615:196944:20260223:0 |
100 | 120.44 | 2026-02-23T11:23:47.83 NY | XNYS | 3615:198169:20260223:0 |
100 | 120.41 | 2026-02-23T11:23:52.91 NY | XNYS | 3615:198307:20260223:0 |
100 | 120.35 | 2026-02-23T11:24:13.62 NY | IEXG | 3615:199144:20260223:0 |
100 | 120.46 | 2026-02-23T11:25:15.72 NY | XNYS | 3615:201199:20260223:0 |
100 | 120.44 | 2026-02-23T11:25:27.73 NY | XNYS | 3615:201655:20260223:0 |
100 | 120.44 | 2026-02-23T11:25:58.49 NY | XNYS | 3615:202227:20260223:0 |
100 | 120.42 | 2026-02-23T11:26:12.78 NY | XNYS | 3615:202566:20260223:0 |
100 | 120.46 | 2026-02-23T11:26:57.05 NY | XNYS | 3615:203572:20260223:0 |
100 | 120.46 | 2026-02-23T11:27:29.69 NY | XNYS | 3615:205087:20260223:0 |
100 | 120.42 | 2026-02-23T11:28:04.05 NY | XNYS | 3615:206692:20260223:0 |
2 | 120.27 | 2026-02-23T11:28:47.82 NY | XNYS | 3615:207955:20260223:0 |
98 | 120.3 | 2026-02-23T11:28:54.65 NY | XNYS | 3615:208131:20260223:0 |
57 | 120.21 | 2026-02-23T11:29:17.58 NY | XNYS | 3615:208813:20260223:0 |
1 | 120.21 | 2026-02-23T11:29:17.58 NY | XNYS | 3615:208816:20260223:0 |
42 | 120.24 | 2026-02-23T11:29:27.03 NY | XNYS | 3615:209080:20260223:0 |
36 | 120.19 | 2026-02-23T11:29:49.34 NY | XNYS | 3615:209623:20260223:0 |
100 | 120.115 | 2026-02-23T11:30:32.66 NY | XNYS | 3615:210607:20260223:0 |
100 | 120.06 | 2026-02-23T11:30:57.33 NY | XNYS | 3615:211271:20260223:0 |
87 | 120.22 | 2026-02-23T11:31:30.71 NY | IEXG | 3615:212271:20260223:0 |
13 | 120.22 | 2026-02-23T11:31:30.71 NY | IEXG | 3615:212274:20260223:0 |
100 | 120.19 | 2026-02-23T11:32:15.59 NY | XNYS | 3615:213341:20260223:0 |
100 | 120.21 | 2026-02-23T11:32:53.46 NY | XNYS | 3615:214644:20260223:0 |
100 | 120.17 | 2026-02-23T11:33:14.71 NY | XNYS | 3615:215244:20260223:0 |
100 | 120.22 | 2026-02-23T11:33:41.17 NY | XNYS | 3615:215983:20260223:0 |
100 | 120.31 | 2026-02-23T11:34:30.34 NY | XNYS | 3615:217201:20260223:0 |
51 | 120.38 | 2026-02-23T11:34:41.68 NY | XNYS | 3615:217372:20260223:0 |
100 | 120.48 | 2026-02-23T11:35:16.81 NY | XNYS | 3615:218223:20260223:0 |
100 | 120.55 | 2026-02-23T11:35:57.70 NY | XNYS | 3615:218991:20260223:0 |
100 | 120.47 | 2026-02-23T11:36:18.68 NY | XNYS | 3615:219471:20260223:0 |
100 | 120.74 | 2026-02-23T11:37:03.75 NY | IEXG | 3615:220381:20260223:0 |
100 | 120.695 | 2026-02-23T11:37:41.02 NY | XNYS | 3615:221365:20260223:0 |
100 | 120.74 | 2026-02-23T11:38:13.31 NY | INCR | 3615:222309:20260223:0 |
100 | 120.76 | 2026-02-23T11:38:47.08 NY | XNYS | 3615:223067:20260223:0 |
100 | 120.84 | 2026-02-23T11:39:36.24 NY | XNYS | 3615:224339:20260223:0 |
100 | 120.8 | 2026-02-23T11:40:52.38 NY | XNYS | 3615:227056:20260223:0 |
100 | 120.8 | 2026-02-23T11:41:13.42 NY | XNYS | 3615:227957:20260223:0 |
100 | 120.84 | 2026-02-23T11:42:21.12 NY | XNYS | 3615:230651:20260223:0 |
100 | 120.79 | 2026-02-23T11:42:46.06 NY | XNYS | 3615:231888:20260223:0 |
100 | 120.88 | 2026-02-23T11:43:21.55 NY | XNYS | 3615:233092:20260223:0 |
100 | 120.84 | 2026-02-23T11:43:35.18 NY | XNYS | 3615:233595:20260223:0 |
100 | 120.92 | 2026-02-23T11:44:09.75 NY | XNYS | 3615:234759:20260223:0 |
100 | 121 | 2026-02-23T11:45:56.20 NY | XNYS | 3615:237269:20260223:0 |
100 | 120.87 | 2026-02-23T11:46:23.22 NY | XNYS | 3615:237996:20260223:0 |
100 | 120.93 | 2026-02-23T11:47:06.08 NY | XNYS | 3615:238986:20260223:0 |
100 | 121.01 | 2026-02-23T11:47:47.64 NY | XNYS | 3615:240138:20260223:0 |
100 | 121.13 | 2026-02-23T11:48:06.20 NY | XNYS | 3615:240667:20260223:0 |
59 | 121.09 | 2026-02-23T11:48:27.57 NY | XNYS | 3615:241223:20260223:0 |
41 | 121.095 | 2026-02-23T11:48:27.57 NY | XNYS | 3615:241226:20260223:0 |
24 | 121.11 | 2026-02-23T11:49:29.37 NY | XNYS | 3615:243013:20260223:0 |
76 | 121.11 | 2026-02-23T11:49:29.37 NY | XNYS | 3615:243016:20260223:0 |
100 | 121.05 | 2026-02-23T11:50:45.61 NY | XNYS | 3615:245096:20260223:0 |
100 | 120.98 | 2026-02-23T11:51:20.63 NY | XNYS | 3615:245971:20260223:0 |
86 | 121.05 | 2026-02-23T11:52:10.31 NY | XNYS | 3615:248483:20260223:0 |
1 | 121.05 | 2026-02-23T11:52:10.31 NY | XNYS | 3615:248486:20260223:0 |
13 | 121.05 | 2026-02-23T11:52:10.31 NY | XNYS | 3615:248487:20260223:0 |
100 | 121.14 | 2026-02-23T11:52:34.36 NY | XNYS | 3615:249874:20260223:0 |
100 | 121.14 | 2026-02-23T11:52:57.82 NY | XNYS | 3615:251000:20260223:0 |
100 | 121.18 | 2026-02-23T11:53:18.81 NY | XNYS | 3615:251874:20260223:0 |
100 | 121.19 | 2026-02-23T11:53:54.58 NY | XNYS | 3615:253076:20260223:0 |
26 | 121.15 | 2026-02-23T11:54:30.49 NY | XNYS | 3615:254792:20260223:0 |
74 | 121.15 | 2026-02-23T11:54:30.49 NY | XNYS | 3615:254795:20260223:0 |
100 | 121.12 | 2026-02-23T11:55:25.82 NY | XNYS | 3615:257271:20260223:0 |
100 | 121.1 | 2026-02-23T11:56:00.62 NY | XNYS | 3615:258564:20260223:0 |
100 | 121.1 | 2026-02-23T11:56:20.71 NY | XNYS | 3615:259204:20260223:0 |
1 | 121.11 | 2026-02-23T11:56:58.02 NY | XNYS | 3615:260545:20260223:0 |
100 | 121.16 | 2026-02-23T11:57:41.89 NY | XNYS | 3615:261862:20260223:0 |
5 | 121.13 | 2026-02-23T11:57:54.50 NY | XNYS | 3615:262307:20260223:0 |
95 | 121.13 | 2026-02-23T11:57:54.50 NY | XNYS | 3615:262310:20260223:0 |
100 | 121.24 | 2026-02-23T11:58:33.12 NY | INCR | 3615:263319:20260223:0 |
100 | 121.19 | 2026-02-23T11:59:02.88 NY | XNYS | 3615:264791:20260223:0 |
100 | 121.2 | 2026-02-23T12:00:52.58 NY | XNYS | 3615:267690:20260223:0 |
100 | 121.25 | 2026-02-23T12:01:14.54 NY | XNYS | 3615:268198:20260223:0 |
20 | 121.3 | 2026-02-23T12:01:44.86 NY | XNYS | 3615:268712:20260223:0 |
80 | 121.3 | 2026-02-23T12:01:44.86 NY | XNYS | 3615:268715:20260223:0 |
100 | 121.28 | 2026-02-23T12:02:44.78 NY | XNYS | 3615:270594:20260223:0 |
100 | 121.29 | 2026-02-23T12:03:37.31 NY | XNYS | 3615:272022:20260223:0 |
100 | 121.35 | 2026-02-23T12:04:43.19 NY | XNYS | 3615:273884:20260223:0 |
100 | 121.45 | 2026-02-23T12:06:51.53 NY | XNYS | 3615:277073:20260223:0 |
100 | 121.41 | 2026-02-23T12:07:02.50 NY | XNYS | 3615:277299:20260223:0 |
100 | 121.31 | 2026-02-23T12:08:01.03 NY | XNYS | 3615:279023:20260223:0 |
100 | 121.39 | 2026-02-23T12:08:42.10 NY | XNYS | 3615:279940:20260223:0 |
100 | 121.33 | 2026-02-23T12:09:23.23 NY | XNYS | 3615:281196:20260223:0 |
32 | 121.28 | 2026-02-23T12:09:57.30 NY | IEXG | 3615:282031:20260223:0 |
100 | 121.27 | 2026-02-23T12:11:33.42 NY | XNYS | 3615:284728:20260223:0 |
100 | 121.37 | 2026-02-23T12:12:16.02 NY | XNYS | 3615:285635:20260223:0 |
83 | 121.26 | 2026-02-23T12:12:53.07 NY | XNYS | 3615:286680:20260223:0 |
17 | 121.26 | 2026-02-23T12:12:53.07 NY | XNYS | 3615:286683:20260223:0 |
100 | 121.24 | 2026-02-23T12:13:02.92 NY | IEXG | 3615:287553:20260223:0 |
100 | 121.25 | 2026-02-23T12:13:38.73 NY | XNYS | 3615:289053:20260223:0 |
1 | 121.25 | 2026-02-23T12:14:10.93 NY | XNAS | 3615:290373:20260223:0 |
2 | 121.25 | 2026-02-23T12:14:10.93 NY | XNAS | 3615:290376:20260223:0 |
4 | 121.25 | 2026-02-23T12:14:10.93 NY | XNAS | 3615:290378:20260223:0 |
93 | 121.25 | 2026-02-23T12:14:15.38 NY | XNAS | 3615:290515:20260223:0 |
100 | 121.17 | 2026-02-23T12:16:47.00 NY | XNYS | 3615:294990:20260223:0 |
100 | 121.17 | 2026-02-23T12:17:03.39 NY | XNYS | 3615:295456:20260223:0 |
100 | 121.14 | 2026-02-23T12:17:50.72 NY | XNYS | 3615:296624:20260223:0 |
100 | 121.21 | 2026-02-23T12:19:01.63 NY | XNYS | 3615:298529:20260223:0 |
100 | 121.18 | 2026-02-23T12:19:27.20 NY | XNYS | 3615:299106:20260223:0 |
50 | 121.1 | 2026-02-23T12:20:40.61 NY | XNYS | 3615:300904:20260223:0 |
1 | 121.1 | 2026-02-23T12:20:40.61 NY | XNYS | 3615:300907:20260223:0 |
49 | 121.1 | 2026-02-23T12:20:48.12 NY | XNYS | 3615:301061:20260223:0 |
100 | 121.15 | 2026-02-23T12:21:07.52 NY | XNYS | 3615:301436:20260223:0 |
40 | 121.16 | 2026-02-23T12:21:24.52 NY | XNYS | 3615:301899:20260223:0 |
18 | 121.16 | 2026-02-23T12:21:24.52 NY | XNYS | 3615:301902:20260223:0 |
42 | 121.16 | 2026-02-23T12:21:24.52 NY | XNYS | 3615:301903:20260223:0 |
100 | 121.1 | 2026-02-23T12:22:14.92 NY | XNYS | 3615:303191:20260223:0 |
100 | 121.1 | 2026-02-23T12:22:14.92 NY | XNYS | 3615:303194:20260223:0 |
100 | 121.08 | 2026-02-23T12:22:38.00 NY | XNYS | 3615:304078:20260223:0 |
100 | 120.97 | 2026-02-23T12:26:16.05 NY | IEXG | 3615:310250:20260223:0 |
100 | 121.01 | 2026-02-23T12:27:02.69 NY | INCR | 3615:311221:20260223:0 |
18 | 120.97 | 2026-02-23T12:27:44.79 NY | XNYS | 3615:312395:20260223:0 |
82 | 120.97 | 2026-02-23T12:27:44.79 NY | XNYS | 3615:312398:20260223:0 |
2 | 121.01 | 2026-02-23T12:28:44.15 NY | XNYS | 3615:313947:20260223:0 |
3 | 121.01 | 2026-02-23T12:28:44.15 NY | XNYS | 3615:313950:20260223:0 |
95 | 121.01 | 2026-02-23T12:28:52.10 NY | XNYS | 3615:314143:20260223:0 |
100 | 120.96 | 2026-02-23T12:29:48.07 NY | XNYS | 3615:315478:20260223:0 |
100 | 120.82 | 2026-02-23T12:31:04.03 NY | XNYS | 3615:317350:20260223:0 |
100 | 120.95 | 2026-02-23T12:32:01.08 NY | XNYS | 3615:318732:20260223:0 |
100 | 121 | 2026-02-23T12:32:51.10 NY | XNYS | 3615:320211:20260223:0 |
100 | 120.98 | 2026-02-23T12:33:10.23 NY | XNYS | 3615:320715:20260223:0 |
100 | 120.98 | 2026-02-23T12:34:13.06 NY | XNYS | 3615:322428:20260223:0 |
100 | 120.88 | 2026-02-23T12:35:39.37 NY | XNYS | 3615:324286:20260223:0 |
100 | 120.88 | 2026-02-23T12:36:03.05 NY | XNYS | 3615:324663:20260223:0 |
9 | 120.91 | 2026-02-23T12:36:32.99 NY | INCR | 3615:325427:20260223:0 |
91 | 120.91 | 2026-02-23T12:36:32.99 NY | KNLI | 3615:325431:20260223:0 |
100 | 120.89 | 2026-02-23T12:37:01.20 NY | XNYS | 3615:326137:20260223:0 |
83 | 120.85 | 2026-02-23T12:37:23.52 NY | XNYS | 3615:326604:20260223:0 |
1 | 120.85 | 2026-02-23T12:37:23.52 NY | XNYS | 3615:326607:20260223:0 |
16 | 120.85 | 2026-02-23T12:37:23.52 NY | XNYS | 3615:326608:20260223:0 |
100 | 120.85 | 2026-02-23T12:37:38.83 NY | XNYS | 3615:327186:20260223:0 |
100 | 120.82 | 2026-02-23T12:38:42.07 NY | XNYS | 3615:329627:20260223:0 |
100 | 120.83 | 2026-02-23T12:39:31.42 NY | XNYS | 3615:330914:20260223:0 |
16 | 120.85 | 2026-02-23T12:41:14.96 NY | XNYS | 3615:333269:20260223:0 |
84 | 120.85 | 2026-02-23T12:41:14.96 NY | XNYS | 3615:333272:20260223:0 |
100 | 120.87 | 2026-02-23T12:41:42.63 NY | XNYS | 3615:333880:20260223:0 |
100 | 120.87 | 2026-02-23T12:42:13.64 NY | XNYS | 3615:334528:20260223:0 |
100 | 120.83 | 2026-02-23T12:42:37.44 NY | XNYS | 3615:335379:20260223:0 |
100 | 120.89 | 2026-02-23T12:44:20.27 NY | XNYS | 3615:338533:20260223:0 |
83 | 120.86 | 2026-02-23T12:44:45.06 NY | XNYS | 3615:339141:20260223:0 |
17 | 120.86 | 2026-02-23T12:44:45.06 NY | XNYS | 3615:339144:20260223:0 |
83 | 120.67 | 2026-02-23T12:46:38.13 NY | XNYS | 3615:341561:20260223:0 |
17 | 120.68 | 2026-02-23T12:46:38.13 NY | XNYS | 3615:341564:20260223:0 |
100 | 120.69 | 2026-02-23T12:46:52.59 NY | XNYS | 3615:341842:20260223:0 |
100 | 120.43 | 2026-02-23T12:47:33.99 NY | XNYS | 3615:342777:20260223:0 |
100 | 120.64 | 2026-02-23T12:48:41.38 NY | XNYS | 3615:344633:20260223:0 |
100 | 120.63 | 2026-02-23T12:49:02.16 NY | XNYS | 3615:345232:20260223:0 |
100 | 120.47 | 2026-02-23T12:51:20.92 NY | XNYS | 3615:349188:20260223:0 |
100 | 120.51 | 2026-02-23T12:52:00.16 NY | XNYS | 3615:349977:20260223:0 |
100 | 120.52 | 2026-02-23T12:53:02.02 NY | XNYS | 3615:351742:20260223:0 |
100 | 120.64 | 2026-02-23T12:53:48.23 NY | XNYS | 3615:352824:20260223:0 |
100 | 120.58 | 2026-02-23T12:55:49.18 NY | XNYS | 3615:355451:20260223:0 |
100 | 120.57 | 2026-02-23T12:56:08.55 NY | XNYS | 3615:355845:20260223:0 |
100 | 120.58 | 2026-02-23T12:57:17.55 NY | XNYS | 3615:357363:20260223:0 |
100 | 120.58 | 2026-02-23T12:57:50.48 NY | XNYS | 3615:358316:20260223:0 |
100 | 120.55 | 2026-02-23T12:59:04.72 NY | XNYS | 3615:360507:20260223:0 |
100 | 120.55 | 2026-02-23T13:02:43.64 NY | KNLI | 3615:370098:20260223:0 |
100 | 120.56 | 2026-02-23T13:03:32.32 NY | XNYS | 3615:372310:20260223:0 |
100 | 120.56 | 2026-02-23T13:03:32.32 NY | XNYS | 3615:372313:20260223:0 |
100 | 120.56 | 2026-02-23T13:04:05.51 NY | INCR | 3615:373706:20260223:0 |
100 | 120.58 | 2026-02-23T13:04:51.75 NY | XNYS | 3615:375378:20260223:0 |
100 | 120.58 | 2026-02-23T13:04:55.16 NY | XNYS | 3615:375430:20260223:0 |
100 | 120.63 | 2026-02-23T13:08:28.36 NY | XNYS | 3615:383800:20260223:0 |
100 | 120.62 | 2026-02-23T13:09:04.18 NY | XNYS | 3615:385380:20260223:0 |
100 | 120.79 | 2026-02-23T13:10:25.27 NY | XNYS | 3615:387805:20260223:0 |
100 | 120.8 | 2026-02-23T13:11:06.88 NY | XNYS | 3615:389389:20260223:0 |
100 | 120.84 | 2026-02-23T13:12:27.63 NY | XNYS | 3615:392385:20260223:0 |
100 | 120.84 | 2026-02-23T13:13:02.27 NY | XNYS | 3615:393820:20260223:0 |
40 | 120.88 | 2026-02-23T13:13:20.29 NY | IEXG | 3615:394420:20260223:0 |
40 | 120.88 | 2026-02-23T13:13:20.29 NY | IEXG | 3615:394423:20260223:0 |
20 | 120.88 | 2026-02-23T13:13:20.29 NY | IEXG | 3615:394424:20260223:0 |
100 | 120.9 | 2026-02-23T13:14:16.13 NY | XNYS | 3615:396282:20260223:0 |
100 | 120.82 | 2026-02-23T13:17:29.58 NY | XNYS | 3615:402786:20260223:0 |
100 | 120.78 | 2026-02-23T13:17:59.65 NY | XNYS | 3615:403694:20260223:0 |
100 | 120.87 | 2026-02-23T13:18:39.43 NY | XNYS | 3615:404846:20260223:0 |
100 | 120.85 | 2026-02-23T13:19:25.80 NY | XNYS | 3615:406116:20260223:0 |
100 | 120.8 | 2026-02-23T13:19:53.26 NY | XNYS | 3615:406784:20260223:0 |
100 | 120.86 | 2026-02-23T13:21:22.94 NY | XNYS | 3615:409138:20260223:0 |
100 | 120.82 | 2026-02-23T13:21:46.50 NY | XNYS | 3615:409768:20260223:0 |
100 | 120.87 | 2026-02-23T13:22:33.84 NY | XNYS | 3615:411774:20260223:0 |
100 | 120.92 | 2026-02-23T13:23:15.38 NY | XNYS | 3615:413006:20260223:0 |
100 | 120.93 | 2026-02-23T13:24:38.13 NY | XNYS | 3615:415590:20260223:0 |
52 | 120.9 | 2026-02-23T13:25:04.14 NY | XNYS | 3615:416471:20260223:0 |
1 | 120.9 | 2026-02-23T13:25:04.14 NY | XNYS | 3615:416474:20260223:0 |
47 | 120.95 | 2026-02-23T13:25:42.68 NY | KNLI | 3615:417583:20260223:0 |
100 | 120.91 | 2026-02-23T13:27:37.80 NY | XNYS | 3615:421365:20260223:0 |
100 | 120.91 | 2026-02-23T13:28:10.90 NY | XNYS | 3615:422535:20260223:0 |
100 | 120.98 | 2026-02-23T13:28:53.17 NY | XNYS | 3615:425086:20260223:0 |
1 | 120.95 | 2026-02-23T13:29:12.28 NY | INCR | 3615:425987:20260223:0 |
99 | 120.95 | 2026-02-23T13:29:12.32 NY | KNLI | 3615:425991:20260223:0 |
100 | 120.97 | 2026-02-23T13:29:50.00 NY | XNYS | 3615:427653:20260223:0 |
100 | 120.76 | 2026-02-23T13:31:38.70 NY | XNYS | 3615:431248:20260223:0 |
100 | 120.78 | 2026-02-23T13:32:24.51 NY | XNYS | 3615:433015:20260223:0 |
100 | 120.75 | 2026-02-23T13:33:20.76 NY | XNYS | 3615:434925:20260223:0 |
100 | 120.76 | 2026-02-23T13:34:08.31 NY | INCR | 3615:437229:20260223:0 |
100 | 120.81 | 2026-02-23T13:36:40.40 NY | XNYS | 3615:442194:20260223:0 |
100 | 120.81 | 2026-02-23T13:37:08.57 NY | XNYS | 3615:443343:20260223:0 |
100 | 120.78 | 2026-02-23T13:37:30.23 NY | XNYS | 3615:444408:20260223:0 |
100 | 120.77 | 2026-02-23T13:38:02.69 NY | XNYS | 3615:445415:20260223:0 |
100 | 120.7 | 2026-02-23T13:39:22.08 NY | XNYS | 3615:448427:20260223:0 |
9 | 120.68 | 2026-02-23T13:39:52.01 NY | XNYS | 3615:449503:20260223:0 |
91 | 120.7 | 2026-02-23T13:39:53.82 NY | XNYS | 3615:449532:20260223:0 |
100 | 120.7 | 2026-02-23T13:42:40.12 NY | XNYS | 3615:455503:20260223:0 |
100 | 120.69 | 2026-02-23T13:43:14.71 NY | XNYS | 3615:456857:20260223:0 |
1 | 120.71 | 2026-02-23T13:44:05.65 NY | INCR | 3615:458760:20260223:0 |
75 | 120.71 | 2026-02-23T13:44:05.65 NY | INCR | 3615:458763:20260223:0 |
24 | 120.71 | 2026-02-23T13:44:05.65 NY | INCR | 3615:458764:20260223:0 |
100 | 120.75 | 2026-02-23T13:44:30.66 NY | XNYS | 3615:459431:20260223:0 |
100 | 120.72 | 2026-02-23T13:45:01.03 NY | XNYS | 3615:460526:20260223:0 |
66 | 120.76 | 2026-02-23T13:45:37.95 NY | INCR | 3615:461946:20260223:0 |
34 | 120.76 | 2026-02-23T13:45:37.96 NY | KNLI | 3615:461950:20260223:0 |
100 | 120.82 | 2026-02-23T13:47:19.69 NY | XNYS | 3615:465077:20260223:0 |
100 | 120.82 | 2026-02-23T13:47:38.37 NY | XNYS | 3615:465768:20260223:0 |
100 | 120.94 | 2026-02-23T13:48:14.49 NY | IEXG | 3615:467096:20260223:0 |
100 | 120.96 | 2026-02-23T13:49:41.39 NY | XNYS | 3615:470380:20260223:0 |
100 | 120.9 | 2026-02-23T13:52:58.24 NY | INCR | 3615:476262:20260223:0 |
100 | 120.9 | 2026-02-23T13:53:43.92 NY | XNYS | 3615:477611:20260223:0 |
100 | 120.89 | 2026-02-23T13:53:59.62 NY | XNYS | 3615:478521:20260223:0 |
26 | 120.84 | 2026-02-23T13:54:36.25 NY | XNYS | 3615:480025:20260223:0 |
1 | 120.84 | 2026-02-23T13:54:36.25 NY | XNYS | 3615:480028:20260223:0 |
28 | 120.87 | 2026-02-23T13:54:36.72 NY | XNYS | 3615:480059:20260223:0 |
45 | 120.87 | 2026-02-23T13:54:36.72 NY | XNYS | 3615:480060:20260223:0 |
100 | 120.91 | 2026-02-23T13:55:19.04 NY | INCR | 3615:481379:20260223:0 |
100 | 120.9 | 2026-02-23T13:56:29.25 NY | XNYS | 3615:483556:20260223:0 |
100 | 120.9 | 2026-02-23T13:56:47.03 NY | XNYS | 3615:484087:20260223:0 |
100 | 120.93 | 2026-02-23T13:57:32.19 NY | XNYS | 3615:485730:20260223:0 |
100 | 120.91 | 2026-02-23T13:57:47.30 NY | XNYS | 3615:486288:20260223:0 |
100 | 120.8 | 2026-02-23T13:59:18.17 NY | XNYS | 3615:489530:20260223:0 |
46 | 120.775 | 2026-02-23T13:59:34.55 NY | IEXG | 3615:489949:20260223:0 |
100 | 120.72 | 2026-02-23T14:02:35.28 NY | XNYS | 3615:495962:20260223:0 |
100 | 120.75 | 2026-02-23T14:03:10.28 NY | XNYS | 3615:497342:20260223:0 |
1 | 120.73 | 2026-02-23T14:04:10.38 NY | XNYS | 3615:499373:20260223:0 |
99 | 120.73 | 2026-02-23T14:04:35.77 NY | XNYS | 3615:500082:20260223:0 |
100 | 120.73 | 2026-02-23T14:04:35.77 NY | XNYS | 3615:500083:20260223:0 |
100 | 120.74 | 2026-02-23T14:05:07.50 NY | XNYS | 3615:501169:20260223:0 |
100 | 120.79 | 2026-02-23T14:07:56.34 NY | XNYS | 3615:506824:20260223:0 |
64 | 120.8 | 2026-02-23T14:08:44.45 NY | XNYS | 3615:508736:20260223:0 |
1 | 120.8 | 2026-02-23T14:08:44.45 NY | XNYS | 3615:508739:20260223:0 |
35 | 120.8 | 2026-02-23T14:08:44.45 NY | XNYS | 3615:508740:20260223:0 |
100 | 120.8 | 2026-02-23T14:08:44.45 NY | XNYS | 3615:508741:20260223:0 |
100 | 120.76 | 2026-02-23T14:09:16.31 NY | XNYS | 3615:510121:20260223:0 |
100 | 120.82 | 2026-02-23T14:10:12.02 NY | XNYS | 3615:512133:20260223:0 |
100 | 120.81 | 2026-02-23T14:10:12.02 NY | XNYS | 3615:512136:20260223:0 |
1 | 120.84 | 2026-02-23T14:12:57.90 NY | INCR | 3615:518004:20260223:0 |
75 | 120.84 | 2026-02-23T14:12:57.90 NY | INCR | 3615:518007:20260223:0 |
24 | 120.84 | 2026-02-23T14:12:57.90 NY | INCR | 3615:518008:20260223:0 |
100 | 120.815 | 2026-02-23T14:13:13.97 NY | XNYS | 3615:518695:20260223:0 |
100 | 120.87 | 2026-02-23T14:13:41.90 NY | XNYS | 3615:519649:20260223:0 |
100 | 120.83 | 2026-02-23T14:14:30.46 NY | XNYS | 3615:521427:20260223:0 |
83 | 120.82 | 2026-02-23T14:15:00.76 NY | XNYS | 3615:522593:20260223:0 |
17 | 120.82 | 2026-02-23T14:15:00.76 NY | XNYS | 3615:522596:20260223:0 |
100 | 120.71 | 2026-02-23T14:18:03.01 NY | XNYS | 3615:529047:20260223:0 |
100 | 120.69 | 2026-02-23T14:18:15.36 NY | XNYS | 3615:529478:20260223:0 |
100 | 120.69 | 2026-02-23T14:18:40.93 NY | XNYS | 3615:530587:20260223:0 |
100 | 120.69 | 2026-02-23T14:19:08.75 NY | INCR | 3615:531781:20260223:0 |
100 | 120.62 | 2026-02-23T14:19:27.02 NY | XNYS | 3615:532485:20260223:0 |
100 | 120.66 | 2026-02-23T14:23:13.12 NY | XNYS | 3615:540749:20260223:0 |
100 | 120.66 | 2026-02-23T14:23:40.17 NY | XNYS | 3615:541564:20260223:0 |
100 | 120.64 | 2026-02-23T14:24:08.47 NY | XNYS | 3615:542847:20260223:0 |
100 | 120.67 | 2026-02-23T14:25:21.28 NY | XNYS | 3615:545840:20260223:0 |
100 | 120.66 | 2026-02-23T14:25:22.07 NY | XNYS | 3615:545887:20260223:0 |
1 | 120.68 | 2026-02-23T14:27:49.50 NY | XNYS | 3615:552142:20260223:0 |
1 | 120.7 | 2026-02-23T14:27:56.51 NY | INCR | 3615:552385:20260223:0 |
98 | 120.7 | 2026-02-23T14:27:56.55 NY | KNLI | 3615:552388:20260223:0 |
100 | 120.7 | 2026-02-23T14:28:02.41 NY | KNLI | 3615:552628:20260223:0 |
100 | 120.68 | 2026-02-23T14:28:24.46 NY | XNYS | 3615:553529:20260223:0 |
80 | 120.69 | 2026-02-23T14:28:56.94 NY | XNYS | 3615:554916:20260223:0 |
20 | 120.69 | 2026-02-23T14:28:56.94 NY | XNYS | 3615:554919:20260223:0 |
83 | 120.69 | 2026-02-23T14:29:26.05 NY | XNYS | 3615:556248:20260223:0 |
17 | 120.695 | 2026-02-23T14:29:26.05 NY | XNYS | 3615:556251:20260223:0 |
1 | 120.63 | 2026-02-23T14:29:48.97 NY | XNYS | 3615:557014:20260223:0 |
8 | 120.64 | 2026-02-23T14:30:22.66 NY | XNYS | 3615:558608:20260223:0 |
11 | 120.64 | 2026-02-23T14:30:22.94 NY | XNYS | 3615:558609:20260223:0 |
80 | 120.67 | 2026-02-23T14:30:34.80 NY | XNYS | 3615:559004:20260223:0 |
36 | 120.68 | 2026-02-23T14:31:22.59 NY | XNYS | 3615:560637:20260223:0 |
1 | 120.71 | 2026-02-23T14:32:01.29 NY | INCR | 3615:561972:20260223:0 |
3 | 120.71 | 2026-02-23T14:32:01.29 NY | INCR | 3615:561975:20260223:0 |
96 | 120.71 | 2026-02-23T14:32:01.29 NY | INCR | 3615:561976:20260223:0 |
4 | 120.71 | 2026-02-23T14:32:02.36 NY | INCR | 3615:562095:20260223:0 |
60 | 120.71 | 2026-02-23T14:32:02.40 NY | KNLI | 3615:562098:20260223:0 |
100 | 120.75 | 2026-02-23T14:32:26.25 NY | KNLI | 3615:563131:20260223:0 |
25 | 120.84 | 2026-02-23T14:32:47.74 NY | XNYS | 3615:564017:20260223:0 |
75 | 120.84 | 2026-02-23T14:32:47.74 NY | XNYS | 3615:564020:20260223:0 |
100 | 120.88 | 2026-02-23T14:33:23.33 NY | XNYS | 3615:565457:20260223:0 |
100 | 120.83 | 2026-02-23T14:34:08.23 NY | XNYS | 3615:567230:20260223:0 |
100 | 120.85 | 2026-02-23T14:36:25.06 NY | XNYS | 3615:571884:20260223:0 |
1 | 120.85 | 2026-02-23T14:37:09.17 NY | XNYS | 3615:573250:20260223:0 |
99 | 120.85 | 2026-02-23T14:37:09.17 NY | XNYS | 3615:573253:20260223:0 |
100 | 120.84 | 2026-02-23T14:37:30.98 NY | XNYS | 3615:574455:20260223:0 |
24 | 120.84 | 2026-02-23T14:38:11.79 NY | XNYS | 3615:576222:20260223:0 |
76 | 120.84 | 2026-02-23T14:38:11.79 NY | XNYS | 3615:576225:20260223:0 |
100 | 120.83 | 2026-02-23T14:39:17.56 NY | XNYS | 3615:578753:20260223:0 |
100 | 120.84 | 2026-02-23T14:40:20.67 NY | XNYS | 3615:581358:20260223:0 |
54 | 120.77 | 2026-02-23T14:42:41.51 NY | XNYS | 3615:587504:20260223:0 |
1 | 120.77 | 2026-02-23T14:42:41.51 NY | XNYS | 3615:587507:20260223:0 |
45 | 120.77 | 2026-02-23T14:42:41.51 NY | XNYS | 3615:587508:20260223:0 |
100 | 120.76 | 2026-02-23T14:43:10.33 NY | XNYS | 3615:588785:20260223:0 |
100 | 120.74 | 2026-02-23T14:43:35.07 NY | XNYS | 3615:590221:20260223:0 |
100 | 120.78 | 2026-02-23T14:44:15.32 NY | XNYS | 3615:592343:20260223:0 |
100 | 120.75 | 2026-02-23T14:44:27.15 NY | XNYS | 3615:592825:20260223:0 |
100 | 120.79 | 2026-02-23T14:45:00.10 NY | XNYS | 3615:594592:20260223:0 |
100 | 120.81 | 2026-02-23T14:46:21.18 NY | XNYS | 3615:598062:20260223:0 |
100 | 120.85 | 2026-02-23T14:47:20.81 NY | XNYS | 3615:599971:20260223:0 |
100 | 120.84 | 2026-02-23T14:47:21.90 NY | XNYS | 3615:600009:20260223:0 |
100 | 120.85 | 2026-02-23T14:47:51.49 NY | XNYS | 3615:601340:20260223:0 |
57 | 120.91 | 2026-02-23T14:49:36.18 NY | IEXG | 3615:608527:20260223:0 |
27 | 120.88 | 2026-02-23T14:51:19.37 NY | IEXG | 3615:613020:20260223:0 |
73 | 120.88 | 2026-02-23T14:51:22.06 NY | XNYS | 3615:613086:20260223:0 |
100 | 120.93 | 2026-02-23T14:52:05.96 NY | INCR | 3615:614599:20260223:0 |
100 | 120.93 | 2026-02-23T14:52:30.82 NY | XNYS | 3615:615502:20260223:0 |
100 | 120.9 | 2026-02-23T14:54:14.54 NY | XNYS | 3615:619929:20260223:0 |
100 | 120.88 | 2026-02-23T14:54:24.03 NY | XNYS | 3615:620287:20260223:0 |
6 | 120.94 | 2026-02-23T14:56:43.67 NY | INCR | 3615:625942:20260223:0 |
94 | 120.94 | 2026-02-23T14:56:43.71 NY | KNLI | 3615:625948:20260223:0 |
100 | 120.93 | 2026-02-23T14:57:03.07 NY | XNYS | 3615:626767:20260223:0 |
100 | 120.91 | 2026-02-23T14:57:13.52 NY | XNYS | 3615:627319:20260223:0 |
100 | 120.88 | 2026-02-23T14:57:38.23 NY | XNYS | 3615:628739:20260223:0 |
100 | 120.86 | 2026-02-23T14:58:58.19 NY | XNYS | 3615:632309:20260223:0 |
100 | 120.86 | 2026-02-23T14:59:22.53 NY | XNYS | 3615:633527:20260223:0 |
1 | 120.89 | 2026-02-23T14:59:57.40 NY | INCR | 3615:634947:20260223:0 |
99 | 120.89 | 2026-02-23T14:59:57.40 NY | INCR | 3615:634950:20260223:0 |
100 | 120.88 | 2026-02-23T15:01:39.24 NY | XNYS | 3615:640165:20260223:0 |
100 | 120.89 | 2026-02-23T15:01:53.27 NY | XNYS | 3615:640779:20260223:0 |
100 | 120.86 | 2026-02-23T15:02:21.53 NY | XNYS | 3615:642255:20260223:0 |
100 | 120.86 | 2026-02-23T15:02:43.65 NY | XNYS | 3615:643442:20260223:0 |
3 | 120.89 | 2026-02-23T15:04:13.82 NY | INCR | 3615:647759:20260223:0 |
97 | 120.89 | 2026-02-23T15:04:13.82 NY | INCR | 3615:647762:20260223:0 |
100 | 120.88 | 2026-02-23T15:04:22.75 NY | INCR | 3615:648222:20260223:0 |
100 | 120.9 | 2026-02-23T15:04:57.01 NY | XNYS | 3615:650015:20260223:0 |
100 | 120.78 | 2026-02-23T15:06:12.97 NY | XNYS | 3615:653622:20260223:0 |
100 | 120.81 | 2026-02-23T15:06:49.38 NY | XNYS | 3615:655205:20260223:0 |
100 | 120.82 | 2026-02-23T15:07:42.51 NY | XNYS | 3615:658178:20260223:0 |
100 | 120.84 | 2026-02-23T15:08:16.27 NY | XNYS | 3615:659927:20260223:0 |
100 | 120.84 | 2026-02-23T15:08:35.60 NY | XNYS | 3615:660789:20260223:0 |
100 | 120.82 | 2026-02-23T15:09:33.91 NY | XNYS | 3615:663631:20260223:0 |
100 | 120.82 | 2026-02-23T15:10:08.59 NY | XNYS | 3615:665150:20260223:0 |
100 | 120.83 | 2026-02-23T15:10:43.89 NY | XNYS | 3615:667001:20260223:0 |
1 | 120.85 | 2026-02-23T15:11:13.29 NY | INCR | 3615:668161:20260223:0 |
3 | 120.85 | 2026-02-23T15:11:13.29 NY | INCR | 3615:668164:20260223:0 |
96 | 120.85 | 2026-02-23T15:11:13.33 NY | KNLI | 3615:668166:20260223:0 |
1 | 120.89 | 2026-02-23T15:11:48.80 NY | INCR | 3615:669561:20260223:0 |
2 | 120.89 | 2026-02-23T15:11:48.80 NY | INCR | 3615:669564:20260223:0 |
1 | 120.89 | 2026-02-23T15:11:48.80 NY | INCR | 3615:669565:20260223:0 |
96 | 120.89 | 2026-02-23T15:11:48.85 NY | KNLI | 3615:669567:20260223:0 |
100 | 120.88 | 2026-02-23T15:12:16.13 NY | XNYS | 3615:670645:20260223:0 |
1 | 120.87 | 2026-02-23T15:12:39.20 NY | XNYS | 3615:671805:20260223:0 |
99 | 120.87 | 2026-02-23T15:12:39.20 NY | XNYS | 3615:671808:20260223:0 |
100 | 120.86 | 2026-02-23T15:13:22.82 NY | XNYS | 3615:673980:20260223:0 |
100 | 120.85 | 2026-02-23T15:14:28.00 NY | XNYS | 3615:677445:20260223:0 |
100 | 120.84 | 2026-02-23T15:15:03.97 NY | XNYS | 3615:679455:20260223:0 |
100 | 120.85 | 2026-02-23T15:15:14.01 NY | XNYS | 3615:680029:20260223:0 |
100 | 120.88 | 2026-02-23T15:16:01.69 NY | XNYS | 3615:682537:20260223:0 |
100 | 120.84 | 2026-02-23T15:16:18.61 NY | XNYS | 3615:683691:20260223:0 |
100 | 120.88 | 2026-02-23T15:17:06.11 NY | XNYS | 3615:685430:20260223:0 |
100 | 120.88 | 2026-02-23T15:17:28.72 NY | XNYS | 3615:686512:20260223:0 |
100 | 120.85 | 2026-02-23T15:18:09.57 NY | XNYS | 3615:688655:20260223:0 |
100 | 120.895 | 2026-02-23T15:18:45.08 NY | XNYS | 3615:691102:20260223:0 |
100 | 120.9 | 2026-02-23T15:19:13.23 NY | XNYS | 3615:692768:20260223:0 |
100 | 120.98 | 2026-02-23T15:19:50.03 NY | XNYS | 3615:694464:20260223:0 |
100 | 121.01 | 2026-02-23T15:20:26.50 NY | XNYS | 3615:696205:20260223:0 |
100 | 121.09 | 2026-02-23T15:20:59.43 NY | XNYS | 3615:698753:20260223:0 |
100 | 121.01 | 2026-02-23T15:21:15.95 NY | XNYS | 3615:699752:20260223:0 |
100 | 121.145 | 2026-02-23T15:22:14.56 NY | IEXG | 3615:702927:20260223:0 |
100 | 121.09 | 2026-02-23T15:22:46.19 NY | XNYS | 3615:704378:20260223:0 |
100 | 121.09 | 2026-02-23T15:23:15.67 NY | XNYS | 3615:705984:20260223:0 |
85 | 121.1 | 2026-02-23T15:24:01.50 NY | XNYS | 3615:707897:20260223:0 |
15 | 121.1 | 2026-02-23T15:24:01.50 NY | XNYS | 3615:707900:20260223:0 |
100 | 121.1 | 2026-02-23T15:24:21.81 NY | XNYS | 3615:709148:20260223:0 |
100 | 121.1 | 2026-02-23T15:25:14.02 NY | XNYS | 3615:712179:20260223:0 |
100 | 121.07 | 2026-02-23T15:26:10.76 NY | XNYS | 3615:715224:20260223:0 |
10 | 121.11 | 2026-02-23T15:26:32.92 NY | XNYS | 3615:716096:20260223:0 |
90 | 121.11 | 2026-02-23T15:26:32.92 NY | XNYS | 3615:716099:20260223:0 |
100 | 121.11 | 2026-02-23T15:27:01.69 NY | XNYS | 3615:717206:20260223:0 |
100 | 121.08 | 2026-02-23T15:27:46.46 NY | XNYS | 3615:719023:20260223:0 |
100 | 121.03 | 2026-02-23T15:28:14.46 NY | XNYS | 3615:720435:20260223:0 |
100 | 121.11 | 2026-02-23T15:29:02.67 NY | XNYS | 3615:723069:20260223:0 |
3 | 121.11 | 2026-02-23T15:29:25.00 NY | INCR | 3615:724023:20260223:0 |
97 | 121.11 | 2026-02-23T15:29:25.00 NY | INCR | 3615:724026:20260223:0 |
100 | 121.04 | 2026-02-23T15:30:00.04 NY | XNYS | 3615:725951:20260223:0 |
100 | 121.2 | 2026-02-23T15:30:54.07 NY | XNYS | 3615:729645:20260223:0 |
100 | 121.19 | 2026-02-23T15:30:56.01 NY | XNYS | 3615:729731:20260223:0 |
100 | 121.19 | 2026-02-23T15:31:20.92 NY | XNYS | 3615:731855:20260223:0 |
100 | 121.16 | 2026-02-23T15:31:51.62 NY | XNYS | 3615:733616:20260223:0 |
100 | 121.15 | 2026-02-23T15:32:30.22 NY | XNYS | 3615:735491:20260223:0 |
100 | 121.13 | 2026-02-23T15:33:04.81 NY | XNYS | 3615:737358:20260223:0 |
100 | 121.17 | 2026-02-23T15:33:45.77 NY | WFLP | 3615:739266:20260223:0 |
100 | 121.14 | 2026-02-23T15:34:12.06 NY | XNYS | 3615:740486:20260223:0 |
100 | 121.13 | 2026-02-23T15:34:36.63 NY | XNYS | 3615:741467:20260223:0 |
100 | 121.15 | 2026-02-23T15:35:17.41 NY | XNYS | 3615:743427:20260223:0 |
100 | 121.13 | 2026-02-23T15:35:38.96 NY | XNYS | 3615:744681:20260223:0 |
100 | 121.09 | 2026-02-23T15:36:10.95 NY | KNLI | 3615:746119:20260223:0 |
100 | 121.21 | 2026-02-23T15:37:01.10 NY | XNYS | 3615:748471:20260223:0 |
100 | 121.21 | 2026-02-23T15:37:01.10 NY | XNYS | 3615:748474:20260223:0 |
36 | 121.19 | 2026-02-23T15:37:25.44 NY | XNYS | 3615:749930:20260223:0 |
60 | 121.19 | 2026-02-23T15:37:25.44 NY | XNYS | 3615:749933:20260223:0 |
4 | 121.19 | 2026-02-23T15:37:25.44 NY | XNYS | 3615:749934:20260223:0 |
100 | 121.17 | 2026-02-23T15:38:02.60 NY | XNYS | 3615:751987:20260223:0 |
60 | 121.17 | 2026-02-23T15:38:02.60 NY | XNYS | 3615:751990:20260223:0 |
40 | 121.17 | 2026-02-23T15:38:02.60 NY | XNYS | 3615:751993:20260223:0 |
100 | 121.18 | 2026-02-23T15:38:33.29 NY | XNYS | 3615:753544:20260223:0 |
100 | 121.26 | 2026-02-23T15:38:44.60 NY | IEXG | 3615:754071:20260223:0 |
100 | 121.22 | 2026-02-23T15:39:31.15 NY | XNYS | 3615:756411:20260223:0 |
100 | 121.24 | 2026-02-23T15:40:08.63 NY | XNYS | 3615:758691:20260223:0 |
20 | 121.23 | 2026-02-23T15:40:08.63 NY | XNYS | 3615:758694:20260223:0 |
80 | 121.23 | 2026-02-23T15:40:08.63 NY | XNYS | 3615:758697:20260223:0 |
100 | 121.21 | 2026-02-23T15:40:39.86 NY | XNYS | 3615:760409:20260223:0 |
100 | 121.23 | 2026-02-23T15:41:20.81 NY | XNYS | 3615:762776:20260223:0 |
100 | 121.23 | 2026-02-23T15:41:20.81 NY | XNYS | 3615:762785:20260223:0 |
100 | 121.23 | 2026-02-23T15:42:02.21 NY | XNYS | 3615:765856:20260223:0 |
100 | 121.19 | 2026-02-23T15:42:24.68 NY | XNYS | 3615:767197:20260223:0 |
100 | 121.18 | 2026-02-23T15:43:10.85 NY | XNYS | 3615:770060:20260223:0 |
100 | 121.18 | 2026-02-23T15:43:10.85 NY | XNYS | 3615:770063:20260223:0 |
100 | 121.23 | 2026-02-23T15:43:30.98 NY | XNYS | 3615:771668:20260223:0 |
27 | 121.33 | 2026-02-23T15:44:09.39 NY | XNYS | 3615:774341:20260223:0 |
73 | 121.33 | 2026-02-23T15:44:09.39 NY | XNYS | 3615:774344:20260223:0 |
100 | 121.3 | 2026-02-23T15:44:36.67 NY | XNYS | 3615:776236:20260223:0 |
100 | 121.36 | 2026-02-23T15:45:19.84 NY | XNYS | 3615:778988:20260223:0 |
100 | 121.36 | 2026-02-23T15:45:19.84 NY | XNYS | 3615:778991:20260223:0 |
15 | 121.35 | 2026-02-23T15:45:34.60 NY | IEXG | 3615:780072:20260223:0 |
18 | 121.35 | 2026-02-23T15:45:34.60 NY | IEXG | 3615:780075:20260223:0 |
22 | 121.35 | 2026-02-23T15:45:34.60 NY | IEXG | 3615:780076:20260223:0 |
1 | 121.35 | 2026-02-23T15:45:34.60 NY | IEXG | 3615:780077:20260223:0 |
44 | 121.35 | 2026-02-23T15:45:34.60 NY | IEXG | 3615:780078:20260223:0 |
1 | 121.3 | 2026-02-23T15:46:13.49 NY | XNYS | 3615:783282:20260223:0 |
99 | 121.3 | 2026-02-23T15:46:13.49 NY | XNYS | 3615:783285:20260223:0 |
100 | 121.35 | 2026-02-23T15:46:49.13 NY | XNYS | 3615:786874:20260223:0 |
100 | 121.35 | 2026-02-23T15:46:53.91 NY | XNYS | 3615:787406:20260223:0 |
100 | 121.35 | 2026-02-23T15:46:53.91 NY | XNYS | 3615:787409:20260223:0 |
100 | 121.45 | 2026-02-23T15:48:05.22 NY | IEXG | 3615:794361:20260223:0 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20260224351135/en/
Copyright Business Wire 2026
Related Shares:
CRH