23rd Feb 2026 09:45
23rd February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 20th 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 |
1 | $124.9400 | $124.94 | $124.94 | ARCX |
2 | $125.0900 | $125.24 | $124.94 | BATS |
791 | $124.2711 | $124.88 | $123.88 | CDED |
1 | $124.9400 | $124.94 | $124.94 | EDGX |
600 | $124.5217 | $125.94 | $123.96 | IEXG |
1,708 | $124.9216 | $126.29 | $123.86 | INCR |
898 | $125.1323 | $126.06 | $124.00 | KNLI |
2,323 | $123.9387 | $126.50 | $123.67 | LEVL |
1,386 | $124.7121 | $126.10 | $123.83 | MEMX |
196 | $125.0915 | $125.24 | $124.94 | XNAS |
47,094 | $124.7186 | $126.34 | $123.67 | 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 670,217,546 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,661,896 of its ordinary shares in treasury, which represents 5.052% 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 20th 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: |
| 20th February 2026 | |
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $124.6913 | 55,000 |
Quantity | Price per share | Trade Time | Execution Venue | Trade ID |
91 | 125.21 | 2026-02-20T09:30:03.42 NY | XNYS | 3615:5901:20260220:0 |
9 | 125.21 | 2026-02-20T09:30:03.42 NY | XNYS | 3615:5905:20260220:0 |
1 | 125.13 | 2026-02-20T09:30:18.41 NY | LEVL | 3615:6607:20260220:0 |
99 | 125.15 | 2026-02-20T09:30:18.41 NY | INCR | 3615:6611:20260220:0 |
50 | 125.28 | 2026-02-20T09:30:38.38 NY | XNYS | 3615:6776:20260220:0 |
50 | 125.28 | 2026-02-20T09:30:38.38 NY | XNYS | 3615:6779:20260220:0 |
58 | 125.36 | 2026-02-20T09:30:59.63 NY | XNYS | 3615:7120:20260220:0 |
1 | 125.36 | 2026-02-20T09:30:59.63 NY | XNYS | 3615:7123:20260220:0 |
41 | 125.36 | 2026-02-20T09:30:59.63 NY | XNYS | 3615:7124:20260220:0 |
43 | 125.28 | 2026-02-20T09:31:09.66 NY | INCR | 3615:7282:20260220:0 |
57 | 125.31 | 2026-02-20T09:31:09.66 NY | INCR | 3615:7285:20260220:0 |
100 | 125.69 | 2026-02-20T09:31:30.03 NY | XNYS | 3615:7495:20260220:0 |
50 | 125.82 | 2026-02-20T09:31:55.27 NY | XNYS | 3615:7907:20260220:0 |
50 | 125.82 | 2026-02-20T09:31:55.27 NY | XNYS | 3615:7910:20260220:0 |
100 | 125.82 | 2026-02-20T09:31:57.80 NY | XNYS | 3615:7940:20260220:0 |
100 | 125.81 | 2026-02-20T09:32:17.52 NY | XNYS | 3615:8154:20260220:0 |
100 | 125.47 | 2026-02-20T09:32:42.04 NY | XNYS | 3615:8495:20260220:0 |
100 | 125.55 | 2026-02-20T09:33:04.09 NY | XNYS | 3615:9057:20260220:0 |
100 | 125.47 | 2026-02-20T09:33:05.32 NY | XNYS | 3615:9064:20260220:0 |
50 | 125.56 | 2026-02-20T09:33:28.81 NY | XNYS | 3615:9427:20260220:0 |
50 | 125.6 | 2026-02-20T09:33:28.81 NY | XNYS | 3615:9430:20260220:0 |
100 | 125.6 | 2026-02-20T09:33:40.10 NY | XNYS | 3615:9549:20260220:0 |
50 | 125.31 | 2026-02-20T09:33:58.29 NY | XNYS | 3615:9870:20260220:0 |
37 | 125.31 | 2026-02-20T09:33:58.29 NY | XNYS | 3615:9873:20260220:0 |
13 | 125.31 | 2026-02-20T09:33:58.29 NY | XNYS | 3615:9874:20260220:0 |
97 | 125.23 | 2026-02-20T09:34:18.65 NY | XNYS | 3615:10103:20260220:0 |
1 | 125.23 | 2026-02-20T09:34:18.65 NY | XNYS | 3615:10106:20260220:0 |
2 | 125.4 | 2026-02-20T09:34:25.15 NY | XNYS | 3615:10186:20260220:0 |
50 | 125.345 | 2026-02-20T09:34:29.20 NY | XNYS | 3615:10276:20260220:0 |
50 | 125.37 | 2026-02-20T09:34:29.20 NY | XNYS | 3615:10279:20260220:0 |
100 | 125.43 | 2026-02-20T09:34:57.06 NY | XNYS | 3615:10894:20260220:0 |
100 | 125.45 | 2026-02-20T09:35:07.45 NY | XNYS | 3615:11227:20260220:0 |
100 | 125.59 | 2026-02-20T09:36:00.42 NY | XNYS | 3615:12035:20260220:0 |
100 | 125.59 | 2026-02-20T09:36:00.42 NY | XNYS | 3615:12038:20260220:0 |
65 | 125.52 | 2026-02-20T09:36:13.28 NY | XNYS | 3615:12634:20260220:0 |
35 | 125.52 | 2026-02-20T09:36:13.28 NY | XNYS | 3615:12637:20260220:0 |
65 | 125.52 | 2026-02-20T09:36:13.28 NY | XNYS | 3615:12638:20260220:0 |
35 | 125.52 | 2026-02-20T09:36:13.28 NY | XNYS | 3615:12639:20260220:0 |
100 | 125.31 | 2026-02-20T09:36:51.18 NY | XNYS | 3615:13725:20260220:0 |
100 | 125.28 | 2026-02-20T09:37:30.45 NY | XNYS | 3615:15752:20260220:0 |
1 | 125.21 | 2026-02-20T09:37:40.36 NY | LEVL | 3615:16374:20260220:0 |
50 | 125.2 | 2026-02-20T09:37:54.36 NY | XNYS | 3615:16924:20260220:0 |
50 | 125.21 | 2026-02-20T09:37:54.36 NY | XNYS | 3615:16927:20260220:0 |
100 | 125.15 | 2026-02-20T09:38:24.11 NY | XNYS | 3615:17944:20260220:0 |
18 | 125.15 | 2026-02-20T09:38:24.11 NY | XNYS | 3615:17950:20260220:0 |
1 | 125.15 | 2026-02-20T09:38:24.11 NY | XNYS | 3615:17951:20260220:0 |
81 | 125.15 | 2026-02-20T09:38:24.11 NY | XNYS | 3615:17952:20260220:0 |
100 | 125.06 | 2026-02-20T09:38:57.44 NY | XNYS | 3615:18771:20260220:0 |
29 | 125.08 | 2026-02-20T09:39:30.02 NY | XNYS | 3615:19826:20260220:0 |
71 | 125.08 | 2026-02-20T09:39:30.02 NY | XNYS | 3615:19829:20260220:0 |
100 | 125.28 | 2026-02-20T09:40:02.75 NY | XNYS | 3615:20607:20260220:0 |
75 | 125.32 | 2026-02-20T09:40:14.02 NY | INCR | 3615:20905:20260220:0 |
20 | 125.32 | 2026-02-20T09:40:14.02 NY | INCR | 3615:20908:20260220:0 |
5 | 125.32 | 2026-02-20T09:40:14.02 NY | INCR | 3615:20909:20260220:0 |
100 | 125.28 | 2026-02-20T09:40:52.93 NY | XNYS | 3615:21580:20260220:0 |
100 | 125.23 | 2026-02-20T09:40:57.23 NY | XNYS | 3615:21662:20260220:0 |
100 | 125.12 | 2026-02-20T09:41:27.13 NY | XNYS | 3615:22564:20260220:0 |
100 | 125.06 | 2026-02-20T09:41:44.96 NY | XNYS | 3615:22822:20260220:0 |
100 | 125.37 | 2026-02-20T09:42:11.38 NY | XNYS | 3615:23314:20260220:0 |
100 | 125.53 | 2026-02-20T09:43:01.00 NY | XNYS | 3615:24507:20260220:0 |
100 | 125.53 | 2026-02-20T09:43:01.20 NY | XNYS | 3615:24519:20260220:0 |
100 | 125.46 | 2026-02-20T09:43:24.88 NY | XNYS | 3615:25041:20260220:0 |
100 | 125.41 | 2026-02-20T09:43:46.24 NY | XNYS | 3615:25741:20260220:0 |
50 | 125.24 | 2026-02-20T09:44:16.11 NY | XNYS | 3615:26244:20260220:0 |
1 | 125.24 | 2026-02-20T09:44:16.11 NY | XNYS | 3615:26247:20260220:0 |
10 | 125.24 | 2026-02-20T09:44:16.11 NY | XNYS | 3615:26248:20260220:0 |
39 | 125.24 | 2026-02-20T09:44:16.20 NY | XNYS | 3615:26257:20260220:0 |
100 | 125.24 | 2026-02-20T09:44:38.65 NY | XNYS | 3615:27062:20260220:0 |
100 | 125.28 | 2026-02-20T09:45:01.83 NY | XNYS | 3615:27866:20260220:0 |
79 | 125.26 | 2026-02-20T09:45:14.05 NY | XNYS | 3615:28369:20260220:0 |
21 | 125.27 | 2026-02-20T09:45:14.05 NY | XNYS | 3615:28372:20260220:0 |
100 | 125.155 | 2026-02-20T09:45:47.57 NY | XNYS | 3615:29855:20260220:0 |
100 | 125.17 | 2026-02-20T09:45:47.57 NY | XNYS | 3615:29858:20260220:0 |
100 | 125.13 | 2026-02-20T09:46:35.06 NY | XNYS | 3615:30697:20260220:0 |
100 | 125.13 | 2026-02-20T09:46:35.06 NY | XNYS | 3615:30700:20260220:0 |
99 | 125.07 | 2026-02-20T09:47:02.11 NY | XNYS | 3615:31680:20260220:0 |
1 | 125.07 | 2026-02-20T09:47:02.11 NY | XNYS | 3615:31683:20260220:0 |
100 | 125.1 | 2026-02-20T09:47:10.33 NY | XNYS | 3615:31975:20260220:0 |
20 | 124.86 | 2026-02-20T09:47:28.80 NY | INCR | 3615:32699:20260220:0 |
80 | 124.86 | 2026-02-20T09:47:28.80 NY | INCR | 3615:32702:20260220:0 |
20 | 124.86 | 2026-02-20T09:47:28.80 NY | INCR | 3615:32704:20260220:0 |
80 | 124.88 | 2026-02-20T09:47:28.80 NY | INCR | 3615:32706:20260220:0 |
1 | 124.925 | 2026-02-20T09:47:49.41 NY | LEVL | 3615:33728:20260220:0 |
99 | 124.91 | 2026-02-20T09:48:10.70 NY | MEMX | 3615:34689:20260220:0 |
100 | 124.9 | 2026-02-20T09:48:41.95 NY | XNYS | 3615:35635:20260220:0 |
20 | 124.86 | 2026-02-20T09:49:31.79 NY | INCR | 3615:37015:20260220:0 |
80 | 124.89 | 2026-02-20T09:49:31.79 NY | INCR | 3615:37018:20260220:0 |
100 | 124.94 | 2026-02-20T09:49:53.07 NY | XNYS | 3615:37354:20260220:0 |
100 | 125 | 2026-02-20T09:50:14.07 NY | KNLI | 3615:38030:20260220:0 |
100 | 125 | 2026-02-20T09:50:49.44 NY | XNYS | 3615:39401:20260220:0 |
100 | 125.03 | 2026-02-20T09:51:16.00 NY | XNYS | 3615:41611:20260220:0 |
100 | 125.03 | 2026-02-20T09:51:16.00 NY | XNYS | 3615:41614:20260220:0 |
100 | 124.99 | 2026-02-20T09:51:48.80 NY | XNYS | 3615:42816:20260220:0 |
25 | 124.96 | 2026-02-20T09:52:37.09 NY | XNYS | 3615:45185:20260220:0 |
1 | 124.99 | 2026-02-20T09:52:37.09 NY | LEVL | 3615:45188:20260220:0 |
75 | 124.96 | 2026-02-20T09:52:37.09 NY | XNYS | 3615:45191:20260220:0 |
100 | 125.02 | 2026-02-20T09:52:49.34 NY | XNYS | 3615:45904:20260220:0 |
100 | 125.27 | 2026-02-20T09:53:22.05 NY | XNYS | 3615:47123:20260220:0 |
100 | 125.25 | 2026-02-20T09:53:59.84 NY | XNYS | 3615:48476:20260220:0 |
100 | 125.1 | 2026-02-20T09:54:21.94 NY | XNYS | 3615:49498:20260220:0 |
2 | 125.03 | 2026-02-20T09:55:03.18 NY | XNYS | 3615:50895:20260220:0 |
98 | 125.03 | 2026-02-20T09:55:03.18 NY | XNYS | 3615:50898:20260220:0 |
20 | 125.12 | 2026-02-20T09:55:14.01 NY | XNYS | 3615:51371:20260220:0 |
80 | 125.12 | 2026-02-20T09:55:14.01 NY | XNYS | 3615:51374:20260220:0 |
100 | 125.12 | 2026-02-20T09:55:42.34 NY | XNYS | 3615:52659:20260220:0 |
100 | 125.14 | 2026-02-20T09:56:09.67 NY | XNYS | 3615:53719:20260220:0 |
100 | 125.11 | 2026-02-20T09:56:41.73 NY | XNYS | 3615:55615:20260220:0 |
22 | 125.01 | 2026-02-20T09:57:07.20 NY | XNYS | 3615:57215:20260220:0 |
78 | 125.01 | 2026-02-20T09:57:07.20 NY | XNYS | 3615:57218:20260220:0 |
100 | 125.06 | 2026-02-20T09:58:00.76 NY | XNYS | 3615:60181:20260220:0 |
1 | 125.06 | 2026-02-20T09:58:00.76 NY | XNYS | 3615:60184:20260220:0 |
60 | 125.06 | 2026-02-20T09:58:00.76 NY | XNYS | 3615:60185:20260220:0 |
39 | 125.06 | 2026-02-20T09:58:00.76 NY | XNYS | 3615:60186:20260220:0 |
100 | 125.07 | 2026-02-20T09:58:02.64 NY | XNYS | 3615:60325:20260220:0 |
100 | 125.07 | 2026-02-20T09:58:30.32 NY | XNYS | 3615:61557:20260220:0 |
100 | 125.1 | 2026-02-20T09:59:06.06 NY | XNYS | 3615:62646:20260220:0 |
100 | 125.06 | 2026-02-20T09:59:26.59 NY | XNYS | 3615:63388:20260220:0 |
100 | 125.13 | 2026-02-20T09:59:53.70 NY | INCR | 3615:64418:20260220:0 |
100 | 125.15 | 2026-02-20T10:00:21.07 NY | XNYS | 3615:65459:20260220:0 |
90 | 125.13 | 2026-02-20T10:01:01.35 NY | XNYS | 3615:67430:20260220:0 |
10 | 125.13 | 2026-02-20T10:01:01.35 NY | XNYS | 3615:67433:20260220:0 |
4 | 125.76 | 2026-02-20T10:01:18.00 NY | XNYS | 3615:68648:20260220:0 |
96 | 125.76 | 2026-02-20T10:01:18.00 NY | XNYS | 3615:68651:20260220:0 |
4 | 125.76 | 2026-02-20T10:01:18.00 NY | XNYS | 3615:68652:20260220:0 |
96 | 125.76 | 2026-02-20T10:01:18.00 NY | XNYS | 3615:68653:20260220:0 |
50 | 126.34 | 2026-02-20T10:02:00.62 NY | XNYS | 3615:71103:20260220:0 |
1 | 126.34 | 2026-02-20T10:02:00.62 NY | XNYS | 3615:71108:20260220:0 |
49 | 126.34 | 2026-02-20T10:02:00.62 NY | XNYS | 3615:71109:20260220:0 |
1 | 126.495 | 2026-02-20T10:02:25.10 NY | LEVL | 3615:72030:20260220:0 |
50 | 126.32 | 2026-02-20T10:02:32.89 NY | XNYS | 3615:72415:20260220:0 |
41 | 126.32 | 2026-02-20T10:02:32.89 NY | XNYS | 3615:72418:20260220:0 |
9 | 126.32 | 2026-02-20T10:02:32.89 NY | XNYS | 3615:72419:20260220:0 |
100 | 126.28 | 2026-02-20T10:03:26.84 NY | XNYS | 3615:75158:20260220:0 |
9 | 125.8 | 2026-02-20T10:03:47.57 NY | XNYS | 3615:76438:20260220:0 |
82 | 125.8 | 2026-02-20T10:03:47.57 NY | XNYS | 3615:76441:20260220:0 |
9 | 125.8 | 2026-02-20T10:03:47.57 NY | XNYS | 3615:76442:20260220:0 |
100 | 126.2 | 2026-02-20T10:04:26.57 NY | XNYS | 3615:77873:20260220:0 |
100 | 126.22 | 2026-02-20T10:05:00.83 NY | XNYS | 3615:78811:20260220:0 |
100 | 126.01 | 2026-02-20T10:05:11.91 NY | XNYS | 3615:79165:20260220:0 |
50 | 125.9 | 2026-02-20T10:05:49.15 NY | XNYS | 3615:80420:20260220:0 |
25 | 125.91 | 2026-02-20T10:05:49.15 NY | XNYS | 3615:80423:20260220:0 |
25 | 125.93 | 2026-02-20T10:05:49.15 NY | XNYS | 3615:80424:20260220:0 |
100 | 125.8 | 2026-02-20T10:06:19.42 NY | XNYS | 3615:81884:20260220:0 |
100 | 125.8 | 2026-02-20T10:06:19.42 NY | XNYS | 3615:81887:20260220:0 |
50 | 125.36 | 2026-02-20T10:06:57.35 NY | IEXG | 3615:82986:20260220:0 |
50 | 125.36 | 2026-02-20T10:06:57.35 NY | IEXG | 3615:82989:20260220:0 |
100 | 125.75 | 2026-02-20T10:07:54.69 NY | KNLI | 3615:84691:20260220:0 |
100 | 125.65 | 2026-02-20T10:08:03.09 NY | XNYS | 3615:84969:20260220:0 |
100 | 125.74 | 2026-02-20T10:08:36.88 NY | XNYS | 3615:85703:20260220:0 |
100 | 126.29 | 2026-02-20T10:08:59.29 NY | INCR | 3615:86523:20260220:0 |
100 | 125.94 | 2026-02-20T10:09:30.23 NY | XNYS | 3615:87601:20260220:0 |
100 | 126.06 | 2026-02-20T10:09:58.78 NY | KNLI | 3615:88498:20260220:0 |
100 | 126.28 | 2026-02-20T10:10:14.04 NY | XNYS | 3615:89050:20260220:0 |
52 | 126.29 | 2026-02-20T10:10:42.97 NY | XNYS | 3615:90319:20260220:0 |
48 | 126.29 | 2026-02-20T10:10:42.97 NY | XNYS | 3615:90322:20260220:0 |
100 | 126.28 | 2026-02-20T10:11:23.55 NY | XNYS | 3615:91752:20260220:0 |
100 | 125.94 | 2026-02-20T10:11:54.38 NY | XNYS | 3615:93027:20260220:0 |
100 | 126.1 | 2026-02-20T10:12:28.79 NY | XNYS | 3615:93870:20260220:0 |
100 | 126.1 | 2026-02-20T10:12:28.79 NY | XNYS | 3615:93873:20260220:0 |
100 | 126.13 | 2026-02-20T10:13:16.95 NY | XNYS | 3615:95895:20260220:0 |
1 | 125.97 | 2026-02-20T10:13:33.15 NY | XNYS | 3615:96302:20260220:0 |
99 | 125.97 | 2026-02-20T10:13:33.15 NY | XNYS | 3615:96305:20260220:0 |
50 | 125.94 | 2026-02-20T10:13:52.77 NY | IEXG | 3615:97106:20260220:0 |
50 | 125.94 | 2026-02-20T10:13:52.77 NY | XNYS | 3615:97110:20260220:0 |
50 | 125.9 | 2026-02-20T10:14:34.42 NY | XNYS | 3615:98959:20260220:0 |
50 | 125.91 | 2026-02-20T10:14:34.42 NY | XNYS | 3615:98962:20260220:0 |
100 | 125.75 | 2026-02-20T10:15:14.02 NY | LEVL | 3615:100542:20260220:0 |
100 | 125.66 | 2026-02-20T10:15:45.73 NY | XNYS | 3615:101488:20260220:0 |
100 | 125.46 | 2026-02-20T10:16:24.72 NY | XNYS | 3615:103135:20260220:0 |
80 | 125.56 | 2026-02-20T10:16:49.08 NY | XNYS | 3615:103821:20260220:0 |
20 | 125.56 | 2026-02-20T10:16:49.08 NY | XNYS | 3615:103824:20260220:0 |
100 | 125.72 | 2026-02-20T10:17:23.49 NY | XNYS | 3615:104952:20260220:0 |
100 | 125.98 | 2026-02-20T10:17:55.07 NY | XNYS | 3615:105839:20260220:0 |
1 | 125.98 | 2026-02-20T10:17:55.07 NY | XNYS | 3615:105842:20260220:0 |
99 | 125.98 | 2026-02-20T10:17:55.07 NY | XNYS | 3615:105843:20260220:0 |
1 | 125.89 | 2026-02-20T10:18:11.55 NY | LEVL | 3615:106310:20260220:0 |
100 | 126.16 | 2026-02-20T10:18:57.21 NY | XNYS | 3615:108036:20260220:0 |
99 | 126.1 | 2026-02-20T10:19:01.02 NY | MEMX | 3615:108323:20260220:0 |
50 | 125.93 | 2026-02-20T10:19:28.59 NY | XNYS | 3615:109650:20260220:0 |
50 | 125.93 | 2026-02-20T10:19:28.59 NY | XNYS | 3615:109653:20260220:0 |
75 | 125.88 | 2026-02-20T10:20:01.48 NY | INCR | 3615:110256:20260220:0 |
25 | 125.88 | 2026-02-20T10:20:01.48 NY | INCR | 3615:110259:20260220:0 |
100 | 125.97 | 2026-02-20T10:20:14.09 NY | XNYS | 3615:110789:20260220:0 |
100 | 125.85 | 2026-02-20T10:20:45.74 NY | XNYS | 3615:111412:20260220:0 |
100 | 125.835 | 2026-02-20T10:21:17.05 NY | XNYS | 3615:111931:20260220:0 |
100 | 125.75 | 2026-02-20T10:21:48.49 NY | XNYS | 3615:112595:20260220:0 |
100 | 125.76 | 2026-02-20T10:22:17.55 NY | XNYS | 3615:113228:20260220:0 |
100 | 125.8 | 2026-02-20T10:23:04.86 NY | XNYS | 3615:114299:20260220:0 |
100 | 125.68 | 2026-02-20T10:23:25.18 NY | XNYS | 3615:114887:20260220:0 |
1 | 125.68 | 2026-02-20T10:23:40.60 NY | LEVL | 3615:115207:20260220:0 |
99 | 125.84 | 2026-02-20T10:23:58.66 NY | MEMX | 3615:115594:20260220:0 |
100 | 125.66 | 2026-02-20T10:24:18.03 NY | XNYS | 3615:116011:20260220:0 |
100 | 125.53 | 2026-02-20T10:24:50.09 NY | XNYS | 3615:116687:20260220:0 |
100 | 125.41 | 2026-02-20T10:25:41.89 NY | XNYS | 3615:117928:20260220:0 |
32 | 125.47 | 2026-02-20T10:26:16.91 NY | XNYS | 3615:118469:20260220:0 |
50 | 125.47 | 2026-02-20T10:26:16.92 NY | XNYS | 3615:118472:20260220:0 |
1 | 125.47 | 2026-02-20T10:26:16.92 NY | XNYS | 3615:118473:20260220:0 |
17 | 125.47 | 2026-02-20T10:26:16.92 NY | XNYS | 3615:118474:20260220:0 |
48 | 125.64 | 2026-02-20T10:26:52.53 NY | XNYS | 3615:119090:20260220:0 |
52 | 125.64 | 2026-02-20T10:26:52.53 NY | XNYS | 3615:119093:20260220:0 |
100 | 125.59 | 2026-02-20T10:27:38.93 NY | XNYS | 3615:120107:20260220:0 |
100 | 125.51 | 2026-02-20T10:27:42.46 NY | XNYS | 3615:120209:20260220:0 |
100 | 125.41 | 2026-02-20T10:28:21.05 NY | XNYS | 3615:121560:20260220:0 |
100 | 125.21 | 2026-02-20T10:28:53.51 NY | XNYS | 3615:122764:20260220:0 |
100 | 125.15 | 2026-02-20T10:29:16.36 NY | XNYS | 3615:123385:20260220:0 |
100 | 125.25 | 2026-02-20T10:30:19.22 NY | XNYS | 3615:124948:20260220:0 |
50 | 125.23 | 2026-02-20T10:30:38.67 NY | XNYS | 3615:125654:20260220:0 |
50 | 125.25 | 2026-02-20T10:30:38.67 NY | XNYS | 3615:125657:20260220:0 |
100 | 125.13 | 2026-02-20T10:31:10.94 NY | XNYS | 3615:126462:20260220:0 |
99 | 125.13 | 2026-02-20T10:31:55.30 NY | XNYS | 3615:127350:20260220:0 |
1 | 125.13 | 2026-02-20T10:31:55.30 NY | XNYS | 3615:127353:20260220:0 |
100 | 124.98 | 2026-02-20T10:32:14.90 NY | XNYS | 3615:127945:20260220:0 |
100 | 124.98 | 2026-02-20T10:32:44.73 NY | XNYS | 3615:128705:20260220:0 |
1 | 124.99 | 2026-02-20T10:32:56.94 NY | LEVL | 3615:129135:20260220:0 |
99 | 124.92 | 2026-02-20T10:33:09.05 NY | MEMX | 3615:129368:20260220:0 |
100 | 124.84 | 2026-02-20T10:33:34.55 NY | XNYS | 3615:129994:20260220:0 |
76 | 124.8 | 2026-02-20T10:34:05.62 NY | XNYS | 3615:130786:20260220:0 |
24 | 124.8 | 2026-02-20T10:34:05.62 NY | XNYS | 3615:130789:20260220:0 |
100 | 124.84 | 2026-02-20T10:34:32.06 NY | XNYS | 3615:131323:20260220:0 |
100 | 125.07 | 2026-02-20T10:34:49.79 NY | KNLI | 3615:131760:20260220:0 |
100 | 124.92 | 2026-02-20T10:35:34.16 NY | XNYS | 3615:132937:20260220:0 |
100 | 124.85 | 2026-02-20T10:36:01.06 NY | XNYS | 3615:133838:20260220:0 |
100 | 125 | 2026-02-20T10:36:49.07 NY | XNYS | 3615:135687:20260220:0 |
100 | 124.99 | 2026-02-20T10:37:13.13 NY | XNYS | 3615:136170:20260220:0 |
53 | 125.1 | 2026-02-20T10:37:40.00 NY | XNYS | 3615:136981:20260220:0 |
47 | 125.1 | 2026-02-20T10:37:40.00 NY | XNYS | 3615:136984:20260220:0 |
1 | 125.1 | 2026-02-20T10:37:47.21 NY | LEVL | 3615:137161:20260220:0 |
100 | 125.17 | 2026-02-20T10:38:56.30 NY | KNLI | 3615:139567:20260220:0 |
99 | 125.17 | 2026-02-20T10:38:57.22 NY | KNLI | 3615:139589:20260220:0 |
100 | 125.18 | 2026-02-20T10:39:13.34 NY | XNYS | 3615:140116:20260220:0 |
100 | 125 | 2026-02-20T10:40:13.02 NY | XNYS | 3615:141242:20260220:0 |
100 | 125 | 2026-02-20T10:40:13.02 NY | XNYS | 3615:141245:20260220:0 |
100 | 124.62 | 2026-02-20T10:40:50.29 NY | XNYS | 3615:142365:20260220:0 |
100 | 124.65 | 2026-02-20T10:41:27.93 NY | XNYS | 3615:143128:20260220:0 |
100 | 124.74 | 2026-02-20T10:42:01.97 NY | KNLI | 3615:143654:20260220:0 |
100 | 124.53 | 2026-02-20T10:42:38.21 NY | XNYS | 3615:144806:20260220:0 |
95 | 124.65 | 2026-02-20T10:43:11.23 NY | XNYS | 3615:146063:20260220:0 |
5 | 124.65 | 2026-02-20T10:43:11.23 NY | XNYS | 3615:146066:20260220:0 |
100 | 124.76 | 2026-02-20T10:43:56.24 NY | INCR | 3615:147300:20260220:0 |
100 | 124.7 | 2026-02-20T10:44:25.78 NY | XNYS | 3615:147880:20260220:0 |
100 | 124.65 | 2026-02-20T10:45:01.55 NY | XNYS | 3615:148891:20260220:0 |
100 | 124.68 | 2026-02-20T10:45:14.01 NY | XNYS | 3615:149203:20260220:0 |
100 | 124.62 | 2026-02-20T10:46:07.89 NY | XNYS | 3615:150285:20260220:0 |
100 | 124.7 | 2026-02-20T10:46:20.76 NY | XNYS | 3615:150904:20260220:0 |
100 | 124.64 | 2026-02-20T10:46:56.24 NY | XNYS | 3615:151749:20260220:0 |
100 | 124.76 | 2026-02-20T10:47:27.15 NY | XNYS | 3615:152661:20260220:0 |
1 | 124.65 | 2026-02-20T10:47:50.89 NY | LEVL | 3615:153855:20260220:0 |
99 | 124.65 | 2026-02-20T10:48:04.90 NY | MEMX | 3615:154150:20260220:0 |
100 | 124.55 | 2026-02-20T10:48:38.00 NY | XNYS | 3615:155347:20260220:0 |
80 | 124.8 | 2026-02-20T10:49:26.88 NY | XNYS | 3615:157009:20260220:0 |
20 | 124.8 | 2026-02-20T10:49:26.88 NY | XNYS | 3615:157012:20260220:0 |
100 | 124.8 | 2026-02-20T10:49:45.59 NY | XNYS | 3615:157755:20260220:0 |
100 | 124.57 | 2026-02-20T10:50:42.47 NY | XNYS | 3615:159327:20260220:0 |
100 | 124.7 | 2026-02-20T10:51:19.62 NY | XNYS | 3615:160588:20260220:0 |
1 | 124.79 | 2026-02-20T10:51:53.28 NY | XNYS | 3615:161121:20260220:0 |
6 | 124.79 | 2026-02-20T10:51:53.28 NY | XNYS | 3615:161124:20260220:0 |
93 | 124.8 | 2026-02-20T10:51:53.28 NY | XNYS | 3615:161125:20260220:0 |
36 | 124.88 | 2026-02-20T10:52:26.13 NY | XNYS | 3615:161966:20260220:0 |
64 | 124.88 | 2026-02-20T10:52:26.13 NY | XNYS | 3615:161969:20260220:0 |
100 | 124.81 | 2026-02-20T10:52:58.03 NY | XNYS | 3615:162727:20260220:0 |
1 | 124.72 | 2026-02-20T10:53:18.54 NY | LEVL | 3615:163154:20260220:0 |
100 | 124.7 | 2026-02-20T10:53:27.08 NY | XNYS | 3615:163364:20260220:0 |
100 | 124.96 | 2026-02-20T10:54:01.33 NY | XNYS | 3615:164313:20260220:0 |
100 | 125.04 | 2026-02-20T10:54:30.46 NY | XNYS | 3615:165150:20260220:0 |
100 | 125.05 | 2026-02-20T10:55:14.01 NY | XNYS | 3615:166331:20260220:0 |
100 | 124.95 | 2026-02-20T10:55:43.57 NY | XNYS | 3615:167241:20260220:0 |
100 | 124.86 | 2026-02-20T10:56:20.37 NY | XNYS | 3615:168372:20260220:0 |
100 | 124.95 | 2026-02-20T10:57:00.17 NY | XNYS | 3615:168967:20260220:0 |
58 | 125 | 2026-02-20T10:57:34.59 NY | XNYS | 3615:169891:20260220:0 |
42 | 125 | 2026-02-20T10:57:34.59 NY | XNYS | 3615:169894:20260220:0 |
100 | 124.97 | 2026-02-20T10:58:08.25 NY | XNYS | 3615:170765:20260220:0 |
100 | 124.94 | 2026-02-20T10:58:44.41 NY | XNYS | 3615:171646:20260220:0 |
100 | 124.92 | 2026-02-20T10:59:16.33 NY | XNYS | 3615:172338:20260220:0 |
80 | 124.94 | 2026-02-20T10:59:53.41 NY | XNYS | 3615:173154:20260220:0 |
20 | 124.94 | 2026-02-20T10:59:53.41 NY | XNYS | 3615:173157:20260220:0 |
100 | 124.88 | 2026-02-20T11:00:52.93 NY | XNYS | 3615:175394:20260220:0 |
100 | 124.86 | 2026-02-20T11:01:20.92 NY | XNYS | 3615:176227:20260220:0 |
100 | 125.07 | 2026-02-20T11:01:53.37 NY | XNYS | 3615:177167:20260220:0 |
98 | 125.06 | 2026-02-20T11:02:24.52 NY | XNYS | 3615:178044:20260220:0 |
1 | 125.06 | 2026-02-20T11:02:24.52 NY | XNYS | 3615:178047:20260220:0 |
1 | 125.14 | 2026-02-20T11:02:43.74 NY | LEVL | 3615:178607:20260220:0 |
1 | 125.18 | 2026-02-20T11:02:45.56 NY | KNLI | 3615:178686:20260220:0 |
99 | 125.22 | 2026-02-20T11:02:57.75 NY | KNLI | 3615:178962:20260220:0 |
100 | 125.17 | 2026-02-20T11:03:24.78 NY | XNYS | 3615:179602:20260220:0 |
100 | 125.12 | 2026-02-20T11:04:44.46 NY | XNYS | 3615:182334:20260220:0 |
50 | 125.13 | 2026-02-20T11:05:10.33 NY | XNYS | 3615:183026:20260220:0 |
50 | 125.13 | 2026-02-20T11:05:10.33 NY | XNYS | 3615:183029:20260220:0 |
100 | 125.1 | 2026-02-20T11:05:45.14 NY | XNYS | 3615:184046:20260220:0 |
100 | 125.2 | 2026-02-20T11:06:30.06 NY | XNYS | 3615:185463:20260220:0 |
1 | 125.24 | 2026-02-20T11:06:55.35 NY | BATS | 3615:186103:20260220:0 |
99 | 125.24 | 2026-02-20T11:06:55.35 NY | XNAS | 3615:186106:20260220:0 |
100 | 125.19 | 2026-02-20T11:07:12.62 NY | XNYS | 3615:186458:20260220:0 |
100 | 125.18 | 2026-02-20T11:07:48.63 NY | XNYS | 3615:187547:20260220:0 |
22 | 125.15 | 2026-02-20T11:08:17.92 NY | XNYS | 3615:188223:20260220:0 |
78 | 125.18 | 2026-02-20T11:08:19.56 NY | XNYS | 3615:188245:20260220:0 |
100 | 125.14 | 2026-02-20T11:09:22.05 NY | XNYS | 3615:190337:20260220:0 |
100 | 125.04 | 2026-02-20T11:10:01.47 NY | XNYS | 3615:191329:20260220:0 |
19 | 125.02 | 2026-02-20T11:10:35.28 NY | XNYS | 3615:192181:20260220:0 |
1 | 125.02 | 2026-02-20T11:10:35.28 NY | XNYS | 3615:192184:20260220:0 |
80 | 125.02 | 2026-02-20T11:10:38.59 NY | XNYS | 3615:192250:20260220:0 |
100 | 125.05 | 2026-02-20T11:11:03.40 NY | XNYS | 3615:192760:20260220:0 |
100 | 125.09 | 2026-02-20T11:11:47.12 NY | XNYS | 3615:193906:20260220:0 |
100 | 125.17 | 2026-02-20T11:12:20.45 NY | XNYS | 3615:194502:20260220:0 |
66 | 125.19 | 2026-02-20T11:12:37.23 NY | XNYS | 3615:194930:20260220:0 |
34 | 125.19 | 2026-02-20T11:12:37.23 NY | XNYS | 3615:194934:20260220:0 |
1 | 125.23 | 2026-02-20T11:12:48.25 NY | LEVL | 3615:195195:20260220:0 |
99 | 125.16 | 2026-02-20T11:13:02.04 NY | MEMX | 3615:195729:20260220:0 |
3 | 125.13 | 2026-02-20T11:13:50.46 NY | XNYS | 3615:197347:20260220:0 |
97 | 125.13 | 2026-02-20T11:13:50.46 NY | XNYS | 3615:197350:20260220:0 |
100 | 125.1 | 2026-02-20T11:14:08.23 NY | XNYS | 3615:197976:20260220:0 |
100 | 125.03 | 2026-02-20T11:15:07.55 NY | XNYS | 3615:200144:20260220:0 |
100 | 124.99 | 2026-02-20T11:15:45.70 NY | XNYS | 3615:201310:20260220:0 |
100 | 124.88 | 2026-02-20T11:16:32.44 NY | XNYS | 3615:203180:20260220:0 |
100 | 124.88 | 2026-02-20T11:16:54.02 NY | CDED | 3615:203609:20260220:0 |
100 | 124.89 | 2026-02-20T11:17:18.89 NY | XNYS | 3615:204224:20260220:0 |
100 | 124.88 | 2026-02-20T11:17:53.21 NY | XNYS | 3615:205225:20260220:0 |
100 | 124.89 | 2026-02-20T11:18:30.85 NY | XNYS | 3615:206296:20260220:0 |
100 | 125 | 2026-02-20T11:19:44.65 NY | XNYS | 3615:208811:20260220:0 |
1 | 124.96 | 2026-02-20T11:20:11.23 NY | XNYS | 3615:210274:20260220:0 |
99 | 124.96 | 2026-02-20T11:20:11.23 NY | XNYS | 3615:210277:20260220:0 |
100 | 124.73 | 2026-02-20T11:21:09.38 NY | XNYS | 3615:211846:20260220:0 |
97 | 124.67 | 2026-02-20T11:21:33.58 NY | XNYS | 3615:212535:20260220:0 |
1 | 124.67 | 2026-02-20T11:21:33.58 NY | XNYS | 3615:212538:20260220:0 |
2 | 124.67 | 2026-02-20T11:21:33.58 NY | XNYS | 3615:212539:20260220:0 |
86 | 124.51 | 2026-02-20T11:22:42.58 NY | XNYS | 3615:215190:20260220:0 |
1 | 124.51 | 2026-02-20T11:22:42.58 NY | XNYS | 3615:215193:20260220:0 |
13 | 124.51 | 2026-02-20T11:22:42.58 NY | XNYS | 3615:215194:20260220:0 |
1 | 124.48 | 2026-02-20T11:22:46.83 NY | LEVL | 3615:215385:20260220:0 |
99 | 124.45 | 2026-02-20T11:23:02.18 NY | MEMX | 3615:215878:20260220:0 |
100 | 124.49 | 2026-02-20T11:23:27.13 NY | XNYS | 3615:216689:20260220:0 |
100 | 124.45 | 2026-02-20T11:24:26.46 NY | XNYS | 3615:218972:20260220:0 |
100 | 124.31 | 2026-02-20T11:24:46.76 NY | XNYS | 3615:219925:20260220:0 |
100 | 124.31 | 2026-02-20T11:26:04.20 NY | XNYS | 3615:223487:20260220:0 |
100 | 124.28 | 2026-02-20T11:26:33.45 NY | XNYS | 3615:224573:20260220:0 |
81 | 124.28 | 2026-02-20T11:27:20.18 NY | XNYS | 3615:228062:20260220:0 |
19 | 124.28 | 2026-02-20T11:27:20.18 NY | XNYS | 3615:228065:20260220:0 |
1 | 124.245 | 2026-02-20T11:27:29.68 NY | LEVL | 3615:228412:20260220:0 |
1 | 124.24 | 2026-02-20T11:27:47.99 NY | MEMX | 3615:229091:20260220:0 |
98 | 124.24 | 2026-02-20T11:27:47.99 NY | MEMX | 3615:229094:20260220:0 |
50 | 124.26 | 2026-02-20T11:28:28.76 NY | XNYS | 3615:230446:20260220:0 |
50 | 124.26 | 2026-02-20T11:28:28.76 NY | XNYS | 3615:230449:20260220:0 |
100 | 124.26 | 2026-02-20T11:28:29.68 NY | XNYS | 3615:230530:20260220:0 |
27 | 124.17 | 2026-02-20T11:29:29.05 NY | XNYS | 3615:232950:20260220:0 |
73 | 124.17 | 2026-02-20T11:29:29.05 NY | XNYS | 3615:232953:20260220:0 |
100 | 124.16 | 2026-02-20T11:29:47.71 NY | XNYS | 3615:234068:20260220:0 |
100 | 124.16 | 2026-02-20T11:30:02.74 NY | IEXG | 3615:234614:20260220:0 |
2 | 124.15 | 2026-02-20T11:30:35.83 NY | XNYS | 3615:236195:20260220:0 |
44 | 124.15 | 2026-02-20T11:30:35.83 NY | XNYS | 3615:236198:20260220:0 |
54 | 124.15 | 2026-02-20T11:30:35.83 NY | XNYS | 3615:236199:20260220:0 |
100 | 124.05 | 2026-02-20T11:31:20.65 NY | XNYS | 3615:237948:20260220:0 |
100 | 123.86 | 2026-02-20T11:32:07.59 NY | XNYS | 3615:240957:20260220:0 |
100 | 123.92 | 2026-02-20T11:33:04.62 NY | XNYS | 3615:244008:20260220:0 |
50 | 123.91 | 2026-02-20T11:33:52.96 NY | XNYS | 3615:246488:20260220:0 |
50 | 123.91 | 2026-02-20T11:33:52.96 NY | XNYS | 3615:246491:20260220:0 |
100 | 123.84 | 2026-02-20T11:34:38.35 NY | XNYS | 3615:248527:20260220:0 |
100 | 123.69 | 2026-02-20T11:35:50.93 NY | LEVL | 3615:252145:20260220:0 |
100 | 123.895 | 2026-02-20T11:36:16.03 NY | LEVL | 3615:253147:20260220:0 |
100 | 123.9275 | 2026-02-20T11:37:20.37 NY | LEVL | 3615:256130:20260220:0 |
1 | 123.955 | 2026-02-20T11:37:29.06 NY | LEVL | 3615:256707:20260220:0 |
99 | 123.9 | 2026-02-20T11:37:35.52 NY | LEVL | 3615:257246:20260220:0 |
100 | 123.9 | 2026-02-20T11:37:55.26 NY | LEVL | 3615:258231:20260220:0 |
2 | 124.01 | 2026-02-20T11:38:34.97 NY | XNYS | 3615:260443:20260220:0 |
98 | 124.01 | 2026-02-20T11:38:34.97 NY | XNYS | 3615:260446:20260220:0 |
28 | 124.07 | 2026-02-20T11:39:24.32 NY | XNYS | 3615:263475:20260220:0 |
1 | 124.07 | 2026-02-20T11:39:24.32 NY | XNYS | 3615:263478:20260220:0 |
71 | 124.07 | 2026-02-20T11:39:25.44 NY | XNYS | 3615:263513:20260220:0 |
50 | 124.19 | 2026-02-20T11:39:54.64 NY | XNYS | 3615:264912:20260220:0 |
50 | 124.19 | 2026-02-20T11:39:54.64 NY | XNYS | 3615:264915:20260220:0 |
5 | 124.07 | 2026-02-20T11:40:52.40 NY | XNYS | 3615:267720:20260220:0 |
95 | 124.07 | 2026-02-20T11:40:52.40 NY | XNYS | 3615:267723:20260220:0 |
50 | 124.07 | 2026-02-20T11:41:18.89 NY | XNYS | 3615:269051:20260220:0 |
25 | 124.07 | 2026-02-20T11:41:18.89 NY | XNYS | 3615:269054:20260220:0 |
25 | 124.07 | 2026-02-20T11:41:18.89 NY | XNYS | 3615:269055:20260220:0 |
100 | 124 | 2026-02-20T11:42:11.48 NY | LEVL | 3615:271393:20260220:0 |
100 | 124.02 | 2026-02-20T11:43:00.46 NY | XNYS | 3615:274065:20260220:0 |
100 | 124.09 | 2026-02-20T11:43:33.36 NY | XNYS | 3615:276233:20260220:0 |
100 | 124.035 | 2026-02-20T11:43:50.28 NY | LEVL | 3615:277634:20260220:0 |
100 | 123.81 | 2026-02-20T11:44:56.00 NY | LEVL | 3615:281610:20260220:0 |
100 | 123.84 | 2026-02-20T11:46:18.87 NY | LEVL | 3615:285034:20260220:0 |
100 | 123.84 | 2026-02-20T11:46:43.92 NY | LEVL | 3615:285836:20260220:0 |
100 | 123.73 | 2026-02-20T11:47:24.57 NY | XNYS | 3615:287519:20260220:0 |
100 | 123.7925 | 2026-02-20T11:47:56.84 NY | LEVL | 3615:289308:20260220:0 |
100 | 123.71 | 2026-02-20T11:49:15.85 NY | XNYS | 3615:293227:20260220:0 |
100 | 123.675 | 2026-02-20T11:49:19.69 NY | LEVL | 3615:293316:20260220:0 |
100 | 123.665 | 2026-02-20T11:49:46.67 NY | LEVL | 3615:294649:20260220:0 |
5 | 123.67 | 2026-02-20T11:51:28.18 NY | XNYS | 3615:300602:20260220:0 |
47 | 123.67 | 2026-02-20T11:51:28.18 NY | XNYS | 3615:300605:20260220:0 |
47 | 123.67 | 2026-02-20T11:51:28.18 NY | XNYS | 3615:300606:20260220:0 |
1 | 123.67 | 2026-02-20T11:51:28.18 NY | XNYS | 3615:300607:20260220:0 |
50 | 123.68 | 2026-02-20T11:51:37.16 NY | XNYS | 3615:301044:20260220:0 |
50 | 123.68 | 2026-02-20T11:51:37.16 NY | XNYS | 3615:301047:20260220:0 |
50 | 123.72 | 2026-02-20T11:52:48.35 NY | XNYS | 3615:304945:20260220:0 |
50 | 123.72 | 2026-02-20T11:52:48.35 NY | XNYS | 3615:304948:20260220:0 |
100 | 123.83 | 2026-02-20T11:53:13.61 NY | XNYS | 3615:306375:20260220:0 |
100 | 123.82 | 2026-02-20T11:53:30.05 NY | XNYS | 3615:307272:20260220:0 |
100 | 123.77 | 2026-02-20T11:54:26.94 NY | XNYS | 3615:310240:20260220:0 |
100 | 123.7 | 2026-02-20T11:55:18.78 NY | XNYS | 3615:312867:20260220:0 |
100 | 123.67 | 2026-02-20T11:56:04.07 NY | XNYS | 3615:314698:20260220:0 |
100 | 123.67 | 2026-02-20T11:56:04.07 NY | LEVL | 3615:314701:20260220:0 |
100 | 123.685 | 2026-02-20T11:56:26.44 NY | LEVL | 3615:315880:20260220:0 |
100 | 123.78 | 2026-02-20T11:57:09.91 NY | XNYS | 3615:317715:20260220:0 |
100 | 123.76 | 2026-02-20T11:58:11.54 NY | XNYS | 3615:321261:20260220:0 |
100 | 123.69 | 2026-02-20T11:58:32.86 NY | XNYS | 3615:322158:20260220:0 |
100 | 123.71 | 2026-02-20T11:59:33.85 NY | XNYS | 3615:325000:20260220:0 |
100 | 123.825 | 2026-02-20T12:02:23.31 NY | LEVL | 3615:332508:20260220:0 |
1 | 123.79 | 2026-02-20T12:02:48.65 NY | LEVL | 3615:333932:20260220:0 |
99 | 123.79 | 2026-02-20T12:02:48.65 NY | LEVL | 3615:333935:20260220:0 |
100 | 123.78 | 2026-02-20T12:03:12.86 NY | LEVL | 3615:335250:20260220:0 |
100 | 123.81 | 2026-02-20T12:03:48.66 NY | XNYS | 3615:336904:20260220:0 |
100 | 123.77 | 2026-02-20T12:04:01.29 NY | LEVL | 3615:337743:20260220:0 |
100 | 123.81 | 2026-02-20T12:04:25.34 NY | LEVL | 3615:338965:20260220:0 |
100 | 123.805 | 2026-02-20T12:04:47.60 NY | LEVL | 3615:340197:20260220:0 |
100 | 123.83 | 2026-02-20T12:06:14.16 NY | XNYS | 3615:344046:20260220:0 |
100 | 123.83 | 2026-02-20T12:06:44.00 NY | XNYS | 3615:344959:20260220:0 |
100 | 123.97 | 2026-02-20T12:07:42.83 NY | CDED | 3615:347605:20260220:0 |
100 | 123.97 | 2026-02-20T12:07:43.22 NY | CDED | 3615:347614:20260220:0 |
100 | 123.93 | 2026-02-20T12:09:11.58 NY | XNYS | 3615:351411:20260220:0 |
100 | 124 | 2026-02-20T12:09:53.13 NY | XNYS | 3615:353323:20260220:0 |
50 | 123.92 | 2026-02-20T12:12:38.45 NY | XNYS | 3615:360293:20260220:0 |
50 | 123.92 | 2026-02-20T12:12:38.45 NY | XNYS | 3615:360296:20260220:0 |
1 | 123.91 | 2026-02-20T12:12:49.19 NY | LEVL | 3615:360825:20260220:0 |
99 | 123.92 | 2026-02-20T12:13:03.19 NY | MEMX | 3615:361457:20260220:0 |
100 | 124.04 | 2026-02-20T12:13:27.21 NY | XNYS | 3615:362559:20260220:0 |
100 | 124.07 | 2026-02-20T12:13:51.39 NY | XNYS | 3615:363774:20260220:0 |
100 | 124.06 | 2026-02-20T12:14:12.75 NY | XNYS | 3615:364875:20260220:0 |
100 | 123.94 | 2026-02-20T12:17:46.49 NY | XNYS | 3615:374051:20260220:0 |
100 | 123.94 | 2026-02-20T12:18:20.33 NY | XNYS | 3615:375662:20260220:0 |
100 | 123.91 | 2026-02-20T12:18:34.10 NY | XNYS | 3615:376254:20260220:0 |
100 | 123.985 | 2026-02-20T12:19:06.73 NY | XNYS | 3615:378030:20260220:0 |
100 | 123.95 | 2026-02-20T12:19:54.69 NY | XNYS | 3615:379942:20260220:0 |
25 | 123.945 | 2026-02-20T12:20:04.13 NY | XNYS | 3615:380252:20260220:0 |
75 | 123.95 | 2026-02-20T12:20:04.13 NY | XNYS | 3615:380255:20260220:0 |
100 | 124.01 | 2026-02-20T12:21:14.57 NY | XNYS | 3615:382748:20260220:0 |
100 | 124.01 | 2026-02-20T12:21:43.40 NY | XNYS | 3615:383600:20260220:0 |
100 | 124.03 | 2026-02-20T12:22:45.24 NY | XNYS | 3615:386219:20260220:0 |
100 | 124.03 | 2026-02-20T12:22:45.24 NY | XNYS | 3615:386222:20260220:0 |
100 | 124.09 | 2026-02-20T12:24:14.34 NY | XNYS | 3615:391293:20260220:0 |
100 | 124.09 | 2026-02-20T12:24:45.45 NY | XNYS | 3615:392701:20260220:0 |
100 | 124.16 | 2026-02-20T12:26:15.19 NY | XNYS | 3615:397844:20260220:0 |
100 | 124.13 | 2026-02-20T12:26:46.77 NY | XNYS | 3615:399289:20260220:0 |
100 | 124.19 | 2026-02-20T12:27:18.50 NY | XNYS | 3615:400511:20260220:0 |
100 | 124.21 | 2026-02-20T12:27:49.59 NY | CDED | 3615:402509:20260220:0 |
5 | 124.21 | 2026-02-20T12:29:41.90 NY | XNYS | 3615:408516:20260220:0 |
50 | 124.22 | 2026-02-20T12:29:41.90 NY | XNYS | 3615:408519:20260220:0 |
45 | 124.22 | 2026-02-20T12:29:41.90 NY | XNYS | 3615:408520:20260220:0 |
50 | 124.22 | 2026-02-20T12:29:54.15 NY | XNYS | 3615:409084:20260220:0 |
50 | 124.22 | 2026-02-20T12:29:54.15 NY | XNYS | 3615:409087:20260220:0 |
100 | 124.29 | 2026-02-20T12:31:44.37 NY | XNYS | 3615:413651:20260220:0 |
100 | 124.29 | 2026-02-20T12:31:59.42 NY | XNYS | 3615:414493:20260220:0 |
50 | 124.29 | 2026-02-20T12:32:33.13 NY | XNYS | 3615:416203:20260220:0 |
50 | 124.29 | 2026-02-20T12:32:33.13 NY | XNYS | 3615:416206:20260220:0 |
100 | 124.29 | 2026-02-20T12:33:15.13 NY | XNYS | 3615:418507:20260220:0 |
90 | 124.51 | 2026-02-20T12:33:57.50 NY | XNYS | 3615:421485:20260220:0 |
10 | 124.51 | 2026-02-20T12:33:57.50 NY | XNYS | 3615:421488:20260220:0 |
100 | 124.39 | 2026-02-20T12:36:26.74 NY | XNYS | 3615:428120:20260220:0 |
100 | 124.4 | 2026-02-20T12:37:39.36 NY | CDED | 3615:431921:20260220:0 |
100 | 124.4 | 2026-02-20T12:37:42.55 NY | XNYS | 3615:432144:20260220:0 |
1 | 124.4 | 2026-02-20T12:37:45.49 NY | LEVL | 3615:432304:20260220:0 |
99 | 124.44 | 2026-02-20T12:37:58.69 NY | MEMX | 3615:432873:20260220:0 |
49 | 124.46 | 2026-02-20T12:39:39.25 NY | XNYS | 3615:437792:20260220:0 |
51 | 124.46 | 2026-02-20T12:39:39.25 NY | XNYS | 3615:437795:20260220:0 |
15 | 124.44 | 2026-02-20T12:40:17.76 NY | XNYS | 3615:439404:20260220:0 |
3 | 124.44 | 2026-02-20T12:40:17.76 NY | XNYS | 3615:439407:20260220:0 |
82 | 124.46 | 2026-02-20T12:40:19.71 NY | XNYS | 3615:439419:20260220:0 |
100 | 124.51 | 2026-02-20T12:43:09.43 NY | XNYS | 3615:447048:20260220:0 |
7 | 124.36 | 2026-02-20T12:43:18.58 NY | XNYS | 3615:447629:20260220:0 |
93 | 124.36 | 2026-02-20T12:43:18.58 NY | XNYS | 3615:447632:20260220:0 |
100 | 124.53 | 2026-02-20T12:43:58.72 NY | XNYS | 3615:449329:20260220:0 |
100 | 124.54 | 2026-02-20T12:44:49.63 NY | XNYS | 3615:451679:20260220:0 |
100 | 124.55 | 2026-02-20T12:45:13.87 NY | XNYS | 3615:452743:20260220:0 |
100 | 124.76 | 2026-02-20T12:46:21.67 NY | XNYS | 3615:455692:20260220:0 |
100 | 124.73 | 2026-02-20T12:46:21.73 NY | XNYS | 3615:455695:20260220:0 |
100 | 124.73 | 2026-02-20T12:46:21.73 NY | XNYS | 3615:455698:20260220:0 |
80 | 124.67 | 2026-02-20T12:46:51.02 NY | XNYS | 3615:456792:20260220:0 |
20 | 124.67 | 2026-02-20T12:46:51.02 NY | XNYS | 3615:456795:20260220:0 |
100 | 124.68 | 2026-02-20T12:47:14.15 NY | CDED | 3615:457653:20260220:0 |
100 | 124.7 | 2026-02-20T12:47:37.69 NY | XNYS | 3615:458982:20260220:0 |
100 | 125.04 | 2026-02-20T12:52:59.48 NY | XNYS | 3615:473947:20260220:0 |
56 | 124.97 | 2026-02-20T12:53:07.86 NY | XNYS | 3615:474404:20260220:0 |
44 | 124.97 | 2026-02-20T12:53:07.86 NY | XNYS | 3615:474407:20260220:0 |
100 | 124.87 | 2026-02-20T12:53:47.13 NY | XNYS | 3615:476640:20260220:0 |
100 | 124.97 | 2026-02-20T12:54:33.65 NY | XNYS | 3615:479768:20260220:0 |
100 | 124.88 | 2026-02-20T12:55:05.91 NY | XNYS | 3615:481478:20260220:0 |
100 | 124.91 | 2026-02-20T12:55:41.33 NY | XNYS | 3615:483845:20260220:0 |
2 | 124.93 | 2026-02-20T12:56:14.60 NY | XNYS | 3615:485162:20260220:0 |
98 | 124.93 | 2026-02-20T12:56:14.60 NY | XNYS | 3615:485165:20260220:0 |
100 | 124.93 | 2026-02-20T12:57:54.97 NY | INCR | 3615:490357:20260220:0 |
80 | 124.93 | 2026-02-20T12:58:24.01 NY | XNYS | 3615:491805:20260220:0 |
1 | 124.93 | 2026-02-20T12:58:24.01 NY | XNYS | 3615:491808:20260220:0 |
19 | 124.93 | 2026-02-20T12:58:24.01 NY | XNYS | 3615:491809:20260220:0 |
100 | 124.93 | 2026-02-20T12:58:51.36 NY | XNYS | 3615:493431:20260220:0 |
100 | 124.92 | 2026-02-20T13:02:38.11 NY | XNYS | 3615:503798:20260220:0 |
100 | 124.94 | 2026-02-20T13:03:25.76 NY | XNYS | 3615:506101:20260220:0 |
100 | 124.935 | 2026-02-20T13:03:49.23 NY | XNYS | 3615:507337:20260220:0 |
100 | 124.9 | 2026-02-20T13:04:34.48 NY | XNYS | 3615:510316:20260220:0 |
4 | 124.85 | 2026-02-20T13:05:02.72 NY | XNYS | 3615:511454:20260220:0 |
96 | 124.85 | 2026-02-20T13:05:02.72 NY | XNYS | 3615:511457:20260220:0 |
100 | 124.84 | 2026-02-20T13:05:45.44 NY | XNYS | 3615:512708:20260220:0 |
81 | 124.84 | 2026-02-20T13:06:12.73 NY | XNYS | 3615:513896:20260220:0 |
19 | 124.845 | 2026-02-20T13:06:12.73 NY | XNYS | 3615:513899:20260220:0 |
100 | 124.87 | 2026-02-20T13:06:49.49 NY | XNYS | 3615:514966:20260220:0 |
100 | 124.89 | 2026-02-20T13:07:11.46 NY | INCR | 3615:515872:20260220:0 |
1 | 124.85 | 2026-02-20T13:07:23.79 NY | LEVL | 3615:516400:20260220:0 |
99 | 124.85 | 2026-02-20T13:07:37.79 NY | MEMX | 3615:517173:20260220:0 |
100 | 124.78 | 2026-02-20T13:13:05.88 NY | INCR | 3615:533276:20260220:0 |
40 | 124.78 | 2026-02-20T13:13:15.18 NY | XNYS | 3615:533842:20260220:0 |
60 | 124.78 | 2026-02-20T13:13:15.18 NY | XNYS | 3615:533845:20260220:0 |
100 | 124.76 | 2026-02-20T13:13:57.22 NY | XNYS | 3615:536244:20260220:0 |
100 | 124.76 | 2026-02-20T13:14:15.14 NY | XNYS | 3615:537252:20260220:0 |
22 | 124.78 | 2026-02-20T13:14:46.33 NY | XNYS | 3615:539031:20260220:0 |
78 | 124.78 | 2026-02-20T13:14:46.33 NY | XNYS | 3615:539034:20260220:0 |
100 | 124.75 | 2026-02-20T13:15:40.02 NY | XNYS | 3615:541624:20260220:0 |
100 | 124.79 | 2026-02-20T13:16:19.44 NY | XNYS | 3615:543764:20260220:0 |
100 | 124.72 | 2026-02-20T13:17:43.96 NY | XNYS | 3615:547498:20260220:0 |
100 | 124.69 | 2026-02-20T13:18:09.44 NY | XNYS | 3615:548957:20260220:0 |
100 | 124.68 | 2026-02-20T13:18:53.86 NY | XNYS | 3615:551309:20260220:0 |
50 | 124.69 | 2026-02-20T13:22:59.54 NY | XNYS | 3615:563194:20260220:0 |
50 | 124.71 | 2026-02-20T13:22:59.54 NY | XNYS | 3615:563197:20260220:0 |
50 | 124.69 | 2026-02-20T13:23:31.07 NY | XNYS | 3615:565178:20260220:0 |
25 | 124.69 | 2026-02-20T13:23:31.07 NY | XNYS | 3615:565181:20260220:0 |
25 | 124.69 | 2026-02-20T13:23:31.07 NY | XNYS | 3615:565182:20260220:0 |
100 | 124.56 | 2026-02-20T13:24:04.69 NY | XNYS | 3615:567143:20260220:0 |
100 | 124.72 | 2026-02-20T13:25:14.29 NY | XNYS | 3615:570849:20260220:0 |
100 | 124.68 | 2026-02-20T13:25:18.10 NY | XNYS | 3615:570906:20260220:0 |
100 | 124.68 | 2026-02-20T13:25:48.08 NY | XNYS | 3615:572395:20260220:0 |
100 | 124.68 | 2026-02-20T13:26:10.93 NY | XNYS | 3615:573604:20260220:0 |
100 | 124.55 | 2026-02-20T13:27:50.27 NY | XNYS | 3615:579243:20260220:0 |
100 | 124.58 | 2026-02-20T13:28:15.04 NY | XNYS | 3615:580556:20260220:0 |
100 | 124.57 | 2026-02-20T13:28:48.96 NY | XNYS | 3615:582265:20260220:0 |
28 | 124.49 | 2026-02-20T13:30:55.51 NY | XNYS | 3615:588407:20260220:0 |
72 | 124.49 | 2026-02-20T13:30:55.51 NY | XNYS | 3615:588410:20260220:0 |
95 | 124.41 | 2026-02-20T13:31:19.31 NY | XNYS | 3615:589556:20260220:0 |
1 | 124.41 | 2026-02-20T13:31:19.31 NY | XNYS | 3615:589559:20260220:0 |
4 | 124.41 | 2026-02-20T13:31:19.31 NY | XNYS | 3615:589560:20260220:0 |
100 | 124.6 | 2026-02-20T13:32:02.47 NY | INCR | 3615:591877:20260220:0 |
50 | 124.555 | 2026-02-20T13:32:30.74 NY | XNYS | 3615:593186:20260220:0 |
50 | 124.57 | 2026-02-20T13:32:30.74 NY | XNYS | 3615:593189:20260220:0 |
100 | 124.19 | 2026-02-20T13:35:39.69 NY | XNYS | 3615:604744:20260220:0 |
100 | 124.29 | 2026-02-20T13:36:10.32 NY | XNYS | 3615:606097:20260220:0 |
1 | 124.55 | 2026-02-20T13:37:29.80 NY | LEVL | 3615:609947:20260220:0 |
1 | 124.55 | 2026-02-20T13:38:02.64 NY | MEMX | 3615:612087:20260220:0 |
98 | 124.55 | 2026-02-20T13:38:02.64 NY | MEMX | 3615:612090:20260220:0 |
100 | 124.61 | 2026-02-20T13:38:22.49 NY | XNYS | 3615:613333:20260220:0 |
10 | 124.55 | 2026-02-20T13:38:44.08 NY | XNYS | 3615:614455:20260220:0 |
90 | 124.55 | 2026-02-20T13:38:44.08 NY | XNYS | 3615:614458:20260220:0 |
100 | 124.56 | 2026-02-20T13:40:46.88 NY | XNYS | 3615:620636:20260220:0 |
50 | 124.59 | 2026-02-20T13:41:26.01 NY | XNYS | 3615:622713:20260220:0 |
50 | 124.59 | 2026-02-20T13:41:26.01 NY | XNYS | 3615:622716:20260220:0 |
100 | 124.55 | 2026-02-20T13:43:07.00 NY | XNYS | 3615:627597:20260220:0 |
100 | 124.51 | 2026-02-20T13:43:35.89 NY | XNYS | 3615:628940:20260220:0 |
100 | 124.65 | 2026-02-20T13:45:41.90 NY | XNYS | 3615:635203:20260220:0 |
100 | 124.81 | 2026-02-20T13:46:08.58 NY | XNYS | 3615:637143:20260220:0 |
100 | 124.81 | 2026-02-20T13:47:04.19 NY | XNYS | 3615:639833:20260220:0 |
100 | 124.85 | 2026-02-20T13:48:15.15 NY | XNYS | 3615:644142:20260220:0 |
100 | 124.77 | 2026-02-20T13:49:13.40 NY | XNYS | 3615:646509:20260220:0 |
100 | 124.7 | 2026-02-20T13:50:39.85 NY | XNYS | 3615:650018:20260220:0 |
50 | 124.72 | 2026-02-20T13:52:10.25 NY | XNYS | 3615:653717:20260220:0 |
1 | 124.72 | 2026-02-20T13:52:10.25 NY | XNYS | 3615:653720:20260220:0 |
49 | 124.72 | 2026-02-20T13:52:12.55 NY | XNYS | 3615:653747:20260220:0 |
100 | 124.76 | 2026-02-20T13:53:12.09 NY | XNYS | 3615:656723:20260220:0 |
100 | 124.81 | 2026-02-20T13:54:15.67 NY | XNYS | 3615:659815:20260220:0 |
100 | 124.93 | 2026-02-20T13:56:15.23 NY | XNYS | 3615:666106:20260220:0 |
9 | 124.94 | 2026-02-20T13:56:22.30 NY | XNAS | 3615:666378:20260220:0 |
1 | 124.94 | 2026-02-20T13:56:22.30 NY | ARCX | 3615:666381:20260220:0 |
88 | 124.94 | 2026-02-20T13:56:22.30 NY | XNAS | 3615:666383:20260220:0 |
1 | 124.94 | 2026-02-20T13:56:44.01 NY | EDGX | 3615:667158:20260220:0 |
1 | 124.94 | 2026-02-20T13:56:44.01 NY | BATS | 3615:667160:20260220:0 |
100 | 124.91 | 2026-02-20T13:56:53.35 NY | XNYS | 3615:667548:20260220:0 |
88 | 124.98 | 2026-02-20T13:57:29.90 NY | XNYS | 3615:669562:20260220:0 |
12 | 124.98 | 2026-02-20T13:57:29.90 NY | XNYS | 3615:669565:20260220:0 |
80 | 124.9 | 2026-02-20T14:00:40.88 NY | XNYS | 3615:679359:20260220:0 |
20 | 124.91 | 2026-02-20T14:00:40.88 NY | XNYS | 3615:679362:20260220:0 |
50 | 124.9 | 2026-02-20T14:01:11.33 NY | XNYS | 3615:680845:20260220:0 |
50 | 124.9 | 2026-02-20T14:01:11.33 NY | XNYS | 3615:680848:20260220:0 |
3 | 124.86 | 2026-02-20T14:01:49.88 NY | XNYS | 3615:682739:20260220:0 |
100 | 124.87 | 2026-02-20T14:02:04.70 NY | XNYS | 3615:683397:20260220:0 |
97 | 124.87 | 2026-02-20T14:02:04.70 NY | XNYS | 3615:683400:20260220:0 |
50 | 124.81 | 2026-02-20T14:02:33.01 NY | XNYS | 3615:684750:20260220:0 |
50 | 124.83 | 2026-02-20T14:02:33.01 NY | XNYS | 3615:684753:20260220:0 |
95 | 124.74 | 2026-02-20T14:05:41.94 NY | XNYS | 3615:695198:20260220:0 |
1 | 124.74 | 2026-02-20T14:05:41.94 NY | XNYS | 3615:695201:20260220:0 |
1 | 124.74 | 2026-02-20T14:05:41.94 NY | XNYS | 3615:695202:20260220:0 |
3 | 124.74 | 2026-02-20T14:05:42.45 NY | XNYS | 3615:695208:20260220:0 |
100 | 124.7 | 2026-02-20T14:07:04.99 NY | XNYS | 3615:698574:20260220:0 |
100 | 124.6 | 2026-02-20T14:07:41.11 NY | XNYS | 3615:700422:20260220:0 |
34 | 124.63 | 2026-02-20T14:09:04.87 NY | XNYS | 3615:705618:20260220:0 |
66 | 124.63 | 2026-02-20T14:09:04.87 NY | XNYS | 3615:705621:20260220:0 |
100 | 124.5325 | 2026-02-20T14:13:05.61 NY | LEVL | 3615:717310:20260220:0 |
100 | 124.59 | 2026-02-20T14:13:18.43 NY | XNYS | 3615:717999:20260220:0 |
100 | 124.57 | 2026-02-20T14:13:42.55 NY | XNYS | 3615:719073:20260220:0 |
100 | 124.57 | 2026-02-20T14:14:11.95 NY | XNYS | 3615:720834:20260220:0 |
100 | 124.54 | 2026-02-20T14:14:51.02 NY | XNYS | 3615:722557:20260220:0 |
100 | 124.57 | 2026-02-20T14:15:55.65 NY | XNYS | 3615:725246:20260220:0 |
100 | 124.55 | 2026-02-20T14:16:26.22 NY | XNYS | 3615:726797:20260220:0 |
1 | 124.61 | 2026-02-20T14:17:07.03 NY | XNYS | 3615:728544:20260220:0 |
99 | 124.61 | 2026-02-20T14:17:07.03 NY | XNYS | 3615:728547:20260220:0 |
50 | 124.61 | 2026-02-20T14:17:30.37 NY | XNYS | 3615:729708:20260220:0 |
25 | 124.61 | 2026-02-20T14:17:30.37 NY | XNYS | 3615:729711:20260220:0 |
25 | 124.61 | 2026-02-20T14:17:30.37 NY | XNYS | 3615:729712:20260220:0 |
10 | 124.42 | 2026-02-20T14:20:42.82 NY | XNYS | 3615:740657:20260220:0 |
90 | 124.42 | 2026-02-20T14:20:42.82 NY | XNYS | 3615:740660:20260220:0 |
100 | 124.59 | 2026-02-20T14:21:28.07 NY | XNYS | 3615:743007:20260220:0 |
100 | 124.57 | 2026-02-20T14:21:43.93 NY | XNYS | 3615:743767:20260220:0 |
100 | 124.68 | 2026-02-20T14:22:23.00 NY | XNYS | 3615:745977:20260220:0 |
100 | 124.66 | 2026-02-20T14:22:28.30 NY | XNYS | 3615:746521:20260220:0 |
100 | 124.6 | 2026-02-20T14:25:41.58 NY | XNYS | 3615:756420:20260220:0 |
100 | 124.61 | 2026-02-20T14:26:58.81 NY | XNYS | 3615:760489:20260220:0 |
100 | 124.61 | 2026-02-20T14:27:51.82 NY | XNYS | 3615:763348:20260220:0 |
100 | 124.53 | 2026-02-20T14:29:08.96 NY | XNYS | 3615:768170:20260220:0 |
80 | 124.49 | 2026-02-20T14:30:48.59 NY | XNYS | 3615:773657:20260220:0 |
20 | 124.51 | 2026-02-20T14:30:48.59 NY | XNYS | 3615:773660:20260220:0 |
5 | 124.52 | 2026-02-20T14:31:22.58 NY | XNYS | 3615:775509:20260220:0 |
95 | 124.52 | 2026-02-20T14:31:22.58 NY | XNYS | 3615:775512:20260220:0 |
5 | 124.5 | 2026-02-20T14:32:04.75 NY | XNYS | 3615:777767:20260220:0 |
95 | 124.5 | 2026-02-20T14:32:04.75 NY | XNYS | 3615:777770:20260220:0 |
38 | 124.5 | 2026-02-20T14:32:04.75 NY | XNYS | 3615:777771:20260220:0 |
1 | 124.5 | 2026-02-20T14:32:04.75 NY | XNYS | 3615:777774:20260220:0 |
61 | 124.5 | 2026-02-20T14:32:05.82 NY | XNYS | 3615:777815:20260220:0 |
100 | 124.51 | 2026-02-20T14:32:54.11 NY | XNYS | 3615:780504:20260220:0 |
100 | 124.4 | 2026-02-20T14:35:58.33 NY | XNYS | 3615:791855:20260220:0 |
100 | 124.4 | 2026-02-20T14:36:32.87 NY | XNYS | 3615:794245:20260220:0 |
93 | 124.4 | 2026-02-20T14:37:02.11 NY | XNYS | 3615:796496:20260220:0 |
7 | 124.4 | 2026-02-20T14:37:02.11 NY | XNYS | 3615:796499:20260220:0 |
100 | 124.38 | 2026-02-20T14:37:39.82 NY | XNYS | 3615:798624:20260220:0 |
50 | 124.27 | 2026-02-20T14:40:39.57 NY | XNYS | 3615:811157:20260220:0 |
50 | 124.27 | 2026-02-20T14:40:39.57 NY | XNYS | 3615:811160:20260220:0 |
100 | 124.26 | 2026-02-20T14:41:13.69 NY | XNYS | 3615:812991:20260220:0 |
4 | 124.18 | 2026-02-20T14:43:00.23 NY | XNYS | 3615:818442:20260220:0 |
96 | 124.18 | 2026-02-20T14:43:00.23 NY | XNYS | 3615:818445:20260220:0 |
50 | 124.16 | 2026-02-20T14:43:23.09 NY | XNYS | 3615:819778:20260220:0 |
50 | 124.17 | 2026-02-20T14:43:23.09 NY | XNYS | 3615:819781:20260220:0 |
81 | 124.1 | 2026-02-20T14:43:49.76 NY | XNYS | 3615:821457:20260220:0 |
19 | 124.1 | 2026-02-20T14:43:49.76 NY | XNYS | 3615:821460:20260220:0 |
100 | 124.01 | 2026-02-20T14:47:28.53 NY | XNYS | 3615:833903:20260220:0 |
100 | 123.98 | 2026-02-20T14:48:19.31 NY | XNYS | 3615:836999:20260220:0 |
100 | 123.98 | 2026-02-20T14:48:38.60 NY | XNYS | 3615:837940:20260220:0 |
100 | 123.98 | 2026-02-20T14:49:10.82 NY | XNYS | 3615:840604:20260220:0 |
100 | 124.04 | 2026-02-20T14:50:07.76 NY | XNYS | 3615:844362:20260220:0 |
100 | 124.05 | 2026-02-20T14:53:00.52 NY | XNYS | 3615:854508:20260220:0 |
100 | 124.05 | 2026-02-20T14:53:33.31 NY | XNYS | 3615:856169:20260220:0 |
100 | 124.06 | 2026-02-20T14:54:03.09 NY | XNYS | 3615:857768:20260220:0 |
100 | 124.06 | 2026-02-20T14:54:49.96 NY | XNYS | 3615:860145:20260220:0 |
100 | 124.05 | 2026-02-20T14:55:14.23 NY | XNYS | 3615:861347:20260220:0 |
100 | 124.03 | 2026-02-20T14:55:32.76 NY | XNYS | 3615:862328:20260220:0 |
100 | 124.13 | 2026-02-20T14:57:23.79 NY | XNYS | 3615:869745:20260220:0 |
100 | 124.05 | 2026-02-20T14:57:53.17 NY | XNYS | 3615:872280:20260220:0 |
100 | 124.07 | 2026-02-20T14:58:48.71 NY | XNYS | 3615:876415:20260220:0 |
100 | 124.07 | 2026-02-20T14:59:14.03 NY | XNYS | 3615:878308:20260220:0 |
99 | 124.09 | 2026-02-20T15:02:57.36 NY | XNYS | 3615:896192:20260220:0 |
1 | 124.09 | 2026-02-20T15:02:57.36 NY | XNYS | 3615:896195:20260220:0 |
50 | 124.13 | 2026-02-20T15:03:23.33 NY | XNYS | 3615:898660:20260220:0 |
50 | 124.13 | 2026-02-20T15:03:23.33 NY | XNYS | 3615:898663:20260220:0 |
100 | 124.15 | 2026-02-20T15:03:36.77 NY | XNYS | 3615:899765:20260220:0 |
100 | 124.13 | 2026-02-20T15:04:06.90 NY | XNYS | 3615:902624:20260220:0 |
60 | 124.15 | 2026-02-20T15:04:24.32 NY | INCR | 3615:904054:20260220:0 |
3 | 124.15 | 2026-02-20T15:04:24.32 NY | INCR | 3615:904057:20260220:0 |
37 | 124.15 | 2026-02-20T15:04:24.32 NY | INCR | 3615:904058:20260220:0 |
100 | 124.2 | 2026-02-20T15:05:23.71 NY | XNYS | 3615:908889:20260220:0 |
100 | 124.22 | 2026-02-20T15:06:37.37 NY | XNYS | 3615:914754:20260220:0 |
100 | 124.22 | 2026-02-20T15:07:10.31 NY | XNYS | 3615:917393:20260220:0 |
100 | 124.26 | 2026-02-20T15:07:43.23 NY | XNYS | 3615:920429:20260220:0 |
50 | 124.23 | 2026-02-20T15:08:08.14 NY | XNYS | 3615:922897:20260220:0 |
50 | 124.23 | 2026-02-20T15:08:08.14 NY | XNYS | 3615:922900:20260220:0 |
100 | 124.14 | 2026-02-20T15:09:15.26 NY | XNYS | 3615:928661:20260220:0 |
100 | 124.11 | 2026-02-20T15:11:37.91 NY | XNYS | 3615:940500:20260220:0 |
100 | 124.11 | 2026-02-20T15:11:50.57 NY | XNYS | 3615:941835:20260220:0 |
100 | 124.1 | 2026-02-20T15:12:20.06 NY | XNYS | 3615:944286:20260220:0 |
100 | 124.07 | 2026-02-20T15:12:44.41 NY | XNYS | 3615:946801:20260220:0 |
100 | 124.18 | 2026-02-20T15:14:01.15 NY | XNYS | 3615:952800:20260220:0 |
19 | 124.17 | 2026-02-20T15:14:26.67 NY | XNYS | 3615:954968:20260220:0 |
81 | 124.17 | 2026-02-20T15:14:28.30 NY | XNYS | 3615:955076:20260220:0 |
6 | 124.2 | 2026-02-20T15:14:59.75 NY | XNYS | 3615:957624:20260220:0 |
21 | 124.2 | 2026-02-20T15:14:59.75 NY | XNYS | 3615:957627:20260220:0 |
1 | 124.2 | 2026-02-20T15:14:59.75 NY | XNYS | 3615:957628:20260220:0 |
72 | 124.2 | 2026-02-20T15:15:00.36 NY | XNYS | 3615:957894:20260220:0 |
100 | 124.16 | 2026-02-20T15:16:37.77 NY | XNYS | 3615:965098:20260220:0 |
8 | 124.17 | 2026-02-20T15:16:57.93 NY | INCR | 3615:966458:20260220:0 |
1 | 124.17 | 2026-02-20T15:16:57.93 NY | INCR | 3615:966461:20260220:0 |
91 | 124.17 | 2026-02-20T15:16:57.97 NY | CDED | 3615:966463:20260220:0 |
100 | 124.15 | 2026-02-20T15:17:17.11 NY | XNYS | 3615:967982:20260220:0 |
1 | 124.11 | 2026-02-20T15:17:36.54 NY | LEVL | 3615:969824:20260220:0 |
99 | 124.11 | 2026-02-20T15:17:43.87 NY | MEMX | 3615:970521:20260220:0 |
100 | 124.08 | 2026-02-20T15:19:02.39 NY | INCR | 3615:978042:20260220:0 |
100 | 124.06 | 2026-02-20T15:19:27.13 NY | XNYS | 3615:979959:20260220:0 |
100 | 124.06 | 2026-02-20T15:19:52.44 NY | XNYS | 3615:982030:20260220:0 |
100 | 123.96 | 2026-02-20T15:20:56.72 NY | XNYS | 3615:987711:20260220:0 |
25 | 123.935 | 2026-02-20T15:21:06.06 NY | XNYS | 3615:988698:20260220:0 |
75 | 123.94 | 2026-02-20T15:21:06.06 NY | XNYS | 3615:988701:20260220:0 |
100 | 123.91 | 2026-02-20T15:22:25.45 NY | XNYS | 3615:995068:20260220:0 |
100 | 123.91 | 2026-02-20T15:22:25.74 NY | XNYS | 3615:995082:20260220:0 |
100 | 123.91 | 2026-02-20T15:22:30.79 NY | XNYS | 3615:995513:20260220:0 |
50 | 123.93 | 2026-02-20T15:23:02.21 NY | XNYS | 3615:998743:20260220:0 |
50 | 123.93 | 2026-02-20T15:23:02.21 NY | XNYS | 3615:998746:20260220:0 |
100 | 123.91 | 2026-02-20T15:25:07.27 NY | XNYS | 3615:1011214:20260220:0 |
92 | 123.91 | 2026-02-20T15:25:07.27 NY | XNYS | 3615:1011217:20260220:0 |
8 | 123.91 | 2026-02-20T15:25:07.27 NY | XNYS | 3615:1011220:20260220:0 |
100 | 123.88 | 2026-02-20T15:25:58.38 NY | XNYS | 3615:1016280:20260220:0 |
50 | 123.855 | 2026-02-20T15:26:05.59 NY | XNYS | 3615:1016991:20260220:0 |
50 | 123.86 | 2026-02-20T15:26:05.59 NY | XNYS | 3615:1016994:20260220:0 |
100 | 123.85 | 2026-02-20T15:26:55.16 NY | XNYS | 3615:1021771:20260220:0 |
50 | 123.88 | 2026-02-20T15:27:30.72 NY | XNYS | 3615:1024855:20260220:0 |
50 | 123.88 | 2026-02-20T15:27:30.72 NY | XNYS | 3615:1024860:20260220:0 |
50 | 123.88 | 2026-02-20T15:27:31.88 NY | XNYS | 3615:1024948:20260220:0 |
50 | 123.88 | 2026-02-20T15:27:31.88 NY | XNYS | 3615:1024951:20260220:0 |
1 | 123.835 | 2026-02-20T15:27:54.26 NY | LEVL | 3615:1026767:20260220:0 |
99 | 123.83 | 2026-02-20T15:28:01.27 NY | MEMX | 3615:1027432:20260220:0 |
1 | 123.86 | 2026-02-20T15:29:00.38 NY | INCR | 3615:1033272:20260220:0 |
12 | 123.86 | 2026-02-20T15:29:00.38 NY | INCR | 3615:1033275:20260220:0 |
87 | 123.86 | 2026-02-20T15:29:00.38 NY | INCR | 3615:1033276:20260220:0 |
100 | 123.88 | 2026-02-20T15:29:56.09 NY | CDED | 3615:1039352:20260220:0 |
100 | 123.88 | 2026-02-20T15:30:36.34 NY | XNYS | 3615:1043701:20260220:0 |
18 | 123.86 | 2026-02-20T15:31:20.65 NY | XNYS | 3615:1048207:20260220:0 |
82 | 123.86 | 2026-02-20T15:31:20.65 NY | XNYS | 3615:1048210:20260220:0 |
1 | 123.88 | 2026-02-20T15:32:26.61 NY | XNYS | 3615:1054395:20260220:0 |
99 | 123.88 | 2026-02-20T15:32:26.61 NY | XNYS | 3615:1054398:20260220:0 |
100 | 123.87 | 2026-02-20T15:32:39.30 NY | XNYS | 3615:1055693:20260220:0 |
100 | 123.96 | 2026-02-20T15:33:10.35 NY | XNYS | 3615:1058913:20260220:0 |
100 | 123.97 | 2026-02-20T15:33:26.54 NY | XNYS | 3615:1061019:20260220:0 |
100 | 124.03 | 2026-02-20T15:34:04.70 NY | XNYS | 3615:1065121:20260220:0 |
100 | 123.98 | 2026-02-20T15:34:17.09 NY | XNYS | 3615:1066395:20260220:0 |
100 | 123.98 | 2026-02-20T15:34:50.95 NY | XNYS | 3615:1069509:20260220:0 |
100 | 123.96 | 2026-02-20T15:35:07.22 NY | XNYS | 3615:1071251:20260220:0 |
100 | 123.96 | 2026-02-20T15:35:31.92 NY | IEXG | 3615:1073516:20260220:0 |
50 | 123.96 | 2026-02-20T15:35:31.92 NY | IEXG | 3615:1073519:20260220:0 |
3 | 123.96 | 2026-02-20T15:35:31.97 NY | XNYS | 3615:1073530:20260220:0 |
47 | 123.96 | 2026-02-20T15:35:31.97 NY | XNYS | 3615:1073532:20260220:0 |
53 | 123.96 | 2026-02-20T15:36:05.60 NY | XNYS | 3615:1077668:20260220:0 |
47 | 123.96 | 2026-02-20T15:36:05.60 NY | XNYS | 3615:1077671:20260220:0 |
50 | 123.97 | 2026-02-20T15:36:39.09 NY | XNYS | 3615:1081718:20260220:0 |
50 | 123.97 | 2026-02-20T15:36:39.09 NY | XNYS | 3615:1081721:20260220:0 |
100 | 124 | 2026-02-20T15:37:50.19 NY | XNYS | 3615:1089212:20260220:0 |
100 | 124 | 2026-02-20T15:37:50.19 NY | XNYS | 3615:1089215:20260220:0 |
1 | 123.99 | 2026-02-20T15:38:08.27 NY | LEVL | 3615:1091215:20260220:0 |
99 | 124 | 2026-02-20T15:38:08.28 NY | KNLI | 3615:1091221:20260220:0 |
70 | 124.01 | 2026-02-20T15:38:54.08 NY | XNYS | 3615:1095979:20260220:0 |
30 | 124.01 | 2026-02-20T15:38:54.08 NY | XNYS | 3615:1095982:20260220:0 |
100 | 124.03 | 2026-02-20T15:39:31.22 NY | XNYS | 3615:1100443:20260220:0 |
100 | 124 | 2026-02-20T15:39:38.46 NY | XNYS | 3615:1101180:20260220:0 |
50 | 124.03 | 2026-02-20T15:40:14.03 NY | XNYS | 3615:1104833:20260220:0 |
50 | 124.03 | 2026-02-20T15:40:14.03 NY | XNYS | 3615:1104836:20260220:0 |
100 | 124.06 | 2026-02-20T15:40:51.84 NY | XNYS | 3615:1109467:20260220:0 |
100 | 124.06 | 2026-02-20T15:40:51.84 NY | XNYS | 3615:1109470:20260220:0 |
50 | 124.05 | 2026-02-20T15:41:16.12 NY | XNYS | 3615:1113035:20260220:0 |
100 | 124.05 | 2026-02-20T15:41:16.12 NY | XNYS | 3615:1113038:20260220:0 |
50 | 124.05 | 2026-02-20T15:41:16.12 NY | XNYS | 3615:1113039:20260220:0 |
100 | 124.16 | 2026-02-20T15:42:05.65 NY | XNYS | 3615:1119006:20260220:0 |
23 | 124.16 | 2026-02-20T15:42:05.65 NY | XNYS | 3615:1119009:20260220:0 |
77 | 124.16 | 2026-02-20T15:42:05.65 NY | XNYS | 3615:1119010:20260220:0 |
100 | 124.24 | 2026-02-20T15:42:34.01 NY | XNYS | 3615:1123357:20260220:0 |
100 | 124.24 | 2026-02-20T15:42:34.01 NY | XNYS | 3615:1123360:20260220:0 |
100 | 124.25 | 2026-02-20T15:43:13.03 NY | XNYS | 3615:1128522:20260220:0 |
100 | 124.29 | 2026-02-20T15:43:44.39 NY | XNYS | 3615:1132538:20260220:0 |
100 | 124.27 | 2026-02-20T15:44:11.18 NY | XNYS | 3615:1136160:20260220:0 |
100 | 124.27 | 2026-02-20T15:44:46.60 NY | XNYS | 3615:1140622:20260220:0 |
40 | 124.33 | 2026-02-20T15:45:10.05 NY | XNYS | 3615:1143402:20260220:0 |
60 | 124.35 | 2026-02-20T15:45:28.09 NY | XNYS | 3615:1145480:20260220:0 |
100 | 124.34 | 2026-02-20T15:45:40.98 NY | XNYS | 3615:1148362:20260220:0 |
100 | 124.35 | 2026-02-20T15:46:15.09 NY | IEXG | 3615:1152654:20260220:0 |
100 | 124.35 | 2026-02-20T15:46:15.09 NY | IEXG | 3615:1152657:20260220:0 |
100 | 124.35 | 2026-02-20T15:46:44.77 NY | XNYS | 3615:1155687:20260220:0 |
1 | 124.34 | 2026-02-20T15:47:17.41 NY | LEVL | 3615:1160202:20260220:0 |
100 | 124.34 | 2026-02-20T15:47:19.16 NY | XNYS | 3615:1160477:20260220:0 |
5 | 124.36 | 2026-02-20T15:48:13.80 NY | XNYS | 3615:1167972:20260220:0 |
95 | 124.36 | 2026-02-20T15:48:14.77 NY | XNYS | 3615:1168084:20260220:0 |
100 | 124.37 | 2026-02-20T15:49:05.85 NY | XNYS | 3615:1176304:20260220:0 |
43 | 124.3 | 2026-02-20T15:49:35.36 NY | XNYS | 3615:1180625:20260220:0 |
57 | 124.3 | 2026-02-20T15:49:35.36 NY | XNYS | 3615:1180628:20260220:0 |
95 | 124.25 | 2026-02-20T15:49:50.09 NY | XNYS | 3615:1182727:20260220:0 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20260223030400/en/
Copyright Business Wire 2026
Related Shares:
CRH