10th Mar 2026 09:45
10th March 2026
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 9th March 2026 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
1,287 | $103.2917 | $103.91 | $102.64 | CDED |
3,032 | $103.0621 | $103.85 | $102.22 | IEXG |
2,517 | $102.9333 | $104.21 | $102.25 | INCR |
731 | $102.9843 | $104.21 | $102.25 | WFLP |
77,633 | $102.8720 | $104.98 | $102.02 | XNYS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 28th April 2026 following its announcement on 18th February 2026 and were effected by CRH's broker as part of the Program announced on 18th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 669,430,097 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.055% 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 9th March 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
| CRH plc |
|
LEI |
| 549300MIDJNNTH068E74 | |
ISIN: |
| IE0001827041 | |
US Broker name: | Wells Fargo Securities, LLC | ||
US Broker code (CRD#): | 126292 | ||
Time Zone: | EST | ||
Currency | USD | ||
Date of Transactions: |
| 9th March 2026 | |
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $102.8879 | 85,200 |
Quantity | Price per share | Trade Time | Execution Venue | Trade ID |
100 | 103.22 | 2026-03-09T09:30:01.39 NY | XNYS | 3615:4190:20260309:0 |
100 | 103.22 | 2026-03-09T09:30:01.39 NY | XNYS | 3615:4194:20260309:0 |
100 | 103.39 | 2026-03-09T09:30:19.59 NY | XNYS | 3615:5267:20260309:0 |
100 | 103.38 | 2026-03-09T09:30:27.58 NY | XNYS | 3615:5332:20260309:0 |
100 | 103.41 | 2026-03-09T09:30:37.31 NY | XNYS | 3615:5569:20260309:0 |
100 | 103.41 | 2026-03-09T09:30:37.31 NY | XNYS | 3615:5572:20260309:0 |
100 | 103.38 | 2026-03-09T09:30:43.32 NY | IEXG | 3615:5676:20260309:0 |
62 | 103.38 | 2026-03-09T09:30:43.32 NY | IEXG | 3615:5679:20260309:0 |
38 | 103.38 | 2026-03-09T09:30:43.32 NY | IEXG | 3615:5680:20260309:0 |
1 | 103.28 | 2026-03-09T09:31:00.26 NY | XNYS | 3615:5866:20260309:0 |
99 | 103.28 | 2026-03-09T09:31:00.26 NY | XNYS | 3615:5869:20260309:0 |
100 | 103.15 | 2026-03-09T09:31:05.30 NY | XNYS | 3615:5993:20260309:0 |
100 | 103.02 | 2026-03-09T09:31:28.67 NY | XNYS | 3615:6910:20260309:0 |
100 | 103.02 | 2026-03-09T09:31:29.97 NY | XNYS | 3615:6933:20260309:0 |
100 | 102.9 | 2026-03-09T09:31:33.12 NY | XNYS | 3615:7005:20260309:0 |
100 | 102.9 | 2026-03-09T09:31:33.12 NY | XNYS | 3615:7008:20260309:0 |
100 | 102.77 | 2026-03-09T09:31:57.52 NY | XNYS | 3615:8321:20260309:0 |
100 | 102.93 | 2026-03-09T09:32:03.03 NY | XNYS | 3615:8445:20260309:0 |
100 | 102.91 | 2026-03-09T09:32:16.04 NY | XNYS | 3615:8838:20260309:0 |
62 | 102.91 | 2026-03-09T09:32:16.04 NY | XNYS | 3615:8841:20260309:0 |
38 | 102.91 | 2026-03-09T09:32:16.04 NY | XNYS | 3615:8844:20260309:0 |
100 | 102.89 | 2026-03-09T09:32:28.11 NY | XNYS | 3615:9431:20260309:0 |
100 | 102.89 | 2026-03-09T09:32:28.11 NY | XNYS | 3615:9434:20260309:0 |
100 | 102.98 | 2026-03-09T09:32:41.81 NY | XNYS | 3615:9999:20260309:0 |
6 | 103.12 | 2026-03-09T09:32:50.41 NY | XNYS | 3615:10277:20260309:0 |
94 | 103.12 | 2026-03-09T09:32:50.48 NY | XNYS | 3615:10280:20260309:0 |
100 | 103.03 | 2026-03-09T09:33:04.40 NY | XNYS | 3615:10757:20260309:0 |
100 | 103.03 | 2026-03-09T09:33:04.40 NY | XNYS | 3615:10760:20260309:0 |
1 | 103.03 | 2026-03-09T09:33:04.40 NY | XNYS | 3615:10761:20260309:0 |
60 | 103.03 | 2026-03-09T09:33:04.40 NY | XNYS | 3615:10762:20260309:0 |
39 | 103.03 | 2026-03-09T09:33:04.40 NY | XNYS | 3615:10763:20260309:0 |
100 | 103.03 | 2026-03-09T09:33:35.98 NY | XNYS | 3615:11812:20260309:0 |
60 | 103.03 | 2026-03-09T09:33:35.98 NY | XNYS | 3615:11815:20260309:0 |
1 | 103.03 | 2026-03-09T09:33:35.98 NY | XNYS | 3615:11816:20260309:0 |
39 | 103.03 | 2026-03-09T09:33:35.98 NY | XNYS | 3615:11817:20260309:0 |
61 | 103.03 | 2026-03-09T09:33:35.98 NY | XNYS | 3615:11818:20260309:0 |
39 | 103.03 | 2026-03-09T09:33:35.98 NY | XNYS | 3615:11819:20260309:0 |
100 | 102.88 | 2026-03-09T09:33:55.20 NY | XNYS | 3615:12487:20260309:0 |
100 | 102.88 | 2026-03-09T09:33:55.20 NY | XNYS | 3615:12490:20260309:0 |
1 | 102.88 | 2026-03-09T09:33:55.20 NY | XNYS | 3615:12491:20260309:0 |
60 | 102.88 | 2026-03-09T09:33:55.20 NY | XNYS | 3615:12492:20260309:0 |
39 | 102.88 | 2026-03-09T09:33:55.20 NY | XNYS | 3615:12493:20260309:0 |
100 | 102.9 | 2026-03-09T09:34:17.12 NY | XNYS | 3615:13008:20260309:0 |
100 | 102.9 | 2026-03-09T09:34:17.12 NY | XNYS | 3615:13011:20260309:0 |
100 | 102.9 | 2026-03-09T09:34:17.12 NY | XNYS | 3615:13012:20260309:0 |
100 | 102.95 | 2026-03-09T09:34:55.66 NY | XNYS | 3615:14719:20260309:0 |
1 | 102.95 | 2026-03-09T09:34:55.66 NY | XNYS | 3615:14722:20260309:0 |
60 | 102.95 | 2026-03-09T09:34:55.66 NY | XNYS | 3615:14723:20260309:0 |
39 | 102.95 | 2026-03-09T09:34:55.66 NY | XNYS | 3615:14724:20260309:0 |
61 | 102.95 | 2026-03-09T09:34:55.66 NY | XNYS | 3615:14725:20260309:0 |
39 | 102.95 | 2026-03-09T09:34:55.66 NY | XNYS | 3615:14726:20260309:0 |
100 | 102.825 | 2026-03-09T09:35:14.02 NY | XNYS | 3615:15767:20260309:0 |
100 | 102.825 | 2026-03-09T09:35:14.02 NY | XNYS | 3615:15770:20260309:0 |
48 | 102.83 | 2026-03-09T09:35:14.02 NY | XNYS | 3615:15771:20260309:0 |
52 | 102.83 | 2026-03-09T09:35:14.02 NY | XNYS | 3615:15772:20260309:0 |
100 | 102.82 | 2026-03-09T09:35:24.01 NY | XNYS | 3615:16170:20260309:0 |
100 | 102.82 | 2026-03-09T09:35:24.01 NY | XNYS | 3615:16173:20260309:0 |
28 | 102.82 | 2026-03-09T09:35:24.01 NY | XNYS | 3615:16174:20260309:0 |
72 | 102.82 | 2026-03-09T09:35:24.01 NY | XNYS | 3615:16175:20260309:0 |
100 | 102.75 | 2026-03-09T09:35:58.70 NY | XNYS | 3615:17818:20260309:0 |
60 | 102.75 | 2026-03-09T09:35:58.70 NY | XNYS | 3615:17821:20260309:0 |
40 | 102.75 | 2026-03-09T09:35:58.70 NY | XNYS | 3615:17822:20260309:0 |
100 | 102.81 | 2026-03-09T09:36:24.28 NY | XNYS | 3615:19076:20260309:0 |
100 | 102.81 | 2026-03-09T09:36:24.28 NY | XNYS | 3615:19079:20260309:0 |
100 | 102.81 | 2026-03-09T09:36:24.28 NY | XNYS | 3615:19080:20260309:0 |
100 | 102.79 | 2026-03-09T09:36:55.28 NY | XNYS | 3615:20304:20260309:0 |
100 | 102.79 | 2026-03-09T09:36:55.28 NY | XNYS | 3615:20307:20260309:0 |
100 | 102.71 | 2026-03-09T09:37:15.23 NY | XNYS | 3615:20796:20260309:0 |
36 | 102.71 | 2026-03-09T09:37:15.23 NY | XNYS | 3615:20799:20260309:0 |
64 | 102.71 | 2026-03-09T09:37:15.23 NY | XNYS | 3615:20800:20260309:0 |
100 | 102.77 | 2026-03-09T09:37:45.17 NY | XNYS | 3615:21925:20260309:0 |
2 | 102.77 | 2026-03-09T09:37:45.17 NY | XNYS | 3615:21928:20260309:0 |
98 | 102.77 | 2026-03-09T09:37:45.17 NY | XNYS | 3615:21930:20260309:0 |
2 | 102.77 | 2026-03-09T09:37:45.17 NY | XNYS | 3615:21931:20260309:0 |
1 | 102.77 | 2026-03-09T09:37:45.17 NY | XNYS | 3615:21932:20260309:0 |
97 | 102.77 | 2026-03-09T09:37:45.17 NY | XNYS | 3615:21933:20260309:0 |
100 | 102.68 | 2026-03-09T09:38:07.29 NY | XNYS | 3615:22785:20260309:0 |
100 | 102.68 | 2026-03-09T09:38:07.29 NY | XNYS | 3615:22788:20260309:0 |
120 | 102.66 | 2026-03-09T09:38:14.38 NY | IEXG | 3615:23140:20260309:0 |
100 | 102.66 | 2026-03-09T09:38:14.38 NY | IEXG | 3615:23143:20260309:0 |
80 | 102.67 | 2026-03-09T09:38:14.38 NY | IEXG | 3615:23144:20260309:0 |
100 | 102.61 | 2026-03-09T09:38:50.07 NY | XNYS | 3615:24767:20260309:0 |
1 | 102.61 | 2026-03-09T09:38:50.07 NY | XNYS | 3615:24770:20260309:0 |
60 | 102.61 | 2026-03-09T09:38:50.07 NY | XNYS | 3615:24771:20260309:0 |
39 | 102.61 | 2026-03-09T09:38:50.07 NY | XNYS | 3615:24772:20260309:0 |
100 | 102.74 | 2026-03-09T09:39:21.88 NY | XNYS | 3615:26026:20260309:0 |
100 | 102.74 | 2026-03-09T09:39:21.88 NY | XNYS | 3615:26029:20260309:0 |
1 | 102.74 | 2026-03-09T09:39:21.88 NY | XNYS | 3615:26030:20260309:0 |
99 | 102.74 | 2026-03-09T09:39:21.88 NY | XNYS | 3615:26031:20260309:0 |
200 | 102.79 | 2026-03-09T09:39:45.83 NY | XNYS | 3615:26905:20260309:0 |
100 | 102.72 | 2026-03-09T09:40:15.10 NY | XNYS | 3615:28201:20260309:0 |
100 | 102.72 | 2026-03-09T09:40:15.10 NY | XNYS | 3615:28204:20260309:0 |
100 | 102.73 | 2026-03-09T09:40:43.60 NY | XNYS | 3615:29578:20260309:0 |
100 | 102.73 | 2026-03-09T09:40:43.60 NY | XNYS | 3615:29581:20260309:0 |
100 | 102.73 | 2026-03-09T09:40:43.60 NY | XNYS | 3615:29582:20260309:0 |
100 | 102.57 | 2026-03-09T09:41:19.90 NY | XNYS | 3615:30832:20260309:0 |
59 | 102.57 | 2026-03-09T09:41:19.90 NY | XNYS | 3615:30835:20260309:0 |
41 | 102.57 | 2026-03-09T09:41:19.90 NY | XNYS | 3615:30836:20260309:0 |
19 | 102.57 | 2026-03-09T09:41:19.90 NY | XNYS | 3615:30837:20260309:0 |
81 | 102.57 | 2026-03-09T09:41:19.90 NY | XNYS | 3615:30838:20260309:0 |
100 | 102.57 | 2026-03-09T09:41:34.14 NY | XNYS | 3615:31468:20260309:0 |
1 | 102.57 | 2026-03-09T09:41:34.14 NY | XNYS | 3615:31471:20260309:0 |
37 | 102.57 | 2026-03-09T09:41:34.14 NY | XNYS | 3615:31472:20260309:0 |
62 | 102.57 | 2026-03-09T09:41:34.14 NY | XNYS | 3615:31473:20260309:0 |
100 | 102.57 | 2026-03-09T09:41:34.14 NY | XNYS | 3615:31474:20260309:0 |
100 | 102.45 | 2026-03-09T09:42:15.18 NY | XNYS | 3615:33270:20260309:0 |
60 | 102.45 | 2026-03-09T09:42:15.18 NY | XNYS | 3615:33273:20260309:0 |
1 | 102.45 | 2026-03-09T09:42:15.18 NY | XNYS | 3615:33275:20260309:0 |
39 | 102.45 | 2026-03-09T09:42:15.18 NY | XNYS | 3615:33277:20260309:0 |
61 | 102.45 | 2026-03-09T09:42:15.18 NY | XNYS | 3615:33278:20260309:0 |
39 | 102.45 | 2026-03-09T09:42:15.18 NY | XNYS | 3615:33280:20260309:0 |
100 | 102.48 | 2026-03-09T09:42:50.78 NY | XNYS | 3615:34844:20260309:0 |
100 | 102.48 | 2026-03-09T09:42:50.78 NY | XNYS | 3615:34847:20260309:0 |
26 | 102.48 | 2026-03-09T09:42:50.78 NY | XNYS | 3615:34848:20260309:0 |
74 | 102.48 | 2026-03-09T09:42:50.78 NY | XNYS | 3615:34849:20260309:0 |
100 | 102.6 | 2026-03-09T09:43:26.49 NY | XNYS | 3615:36377:20260309:0 |
100 | 102.6 | 2026-03-09T09:43:26.49 NY | XNYS | 3615:36380:20260309:0 |
100 | 102.6 | 2026-03-09T09:43:26.49 NY | XNYS | 3615:36381:20260309:0 |
225 | 102.615 | 2026-03-09T09:44:00.06 NY | XNYS | 3615:38084:20260309:0 |
75 | 102.615 | 2026-03-09T09:44:00.06 NY | XNYS | 3615:38087:20260309:0 |
100 | 102.57 | 2026-03-09T09:44:35.61 NY | XNYS | 3615:39521:20260309:0 |
1 | 102.57 | 2026-03-09T09:44:35.61 NY | XNYS | 3615:39524:20260309:0 |
99 | 102.57 | 2026-03-09T09:44:35.75 NY | XNYS | 3615:39525:20260309:0 |
100 | 102.57 | 2026-03-09T09:44:35.75 NY | XNYS | 3615:39526:20260309:0 |
100 | 102.45 | 2026-03-09T09:45:09.81 NY | XNYS | 3615:40878:20260309:0 |
100 | 102.45 | 2026-03-09T09:45:09.86 NY | XNYS | 3615:40901:20260309:0 |
100 | 102.25 | 2026-03-09T09:45:38.99 NY | XNYS | 3615:42594:20260309:0 |
1 | 102.25 | 2026-03-09T09:45:38.99 NY | XNYS | 3615:42597:20260309:0 |
1 | 102.25 | 2026-03-09T09:45:38.99 NY | XNYS | 3615:42598:20260309:0 |
60 | 102.25 | 2026-03-09T09:45:38.99 NY | XNYS | 3615:42599:20260309:0 |
38 | 102.25 | 2026-03-09T09:45:38.99 NY | XNYS | 3615:42600:20260309:0 |
100 | 102.44 | 2026-03-09T09:46:10.73 NY | XNYS | 3615:44338:20260309:0 |
100 | 102.44 | 2026-03-09T09:46:10.73 NY | XNYS | 3615:44341:20260309:0 |
100 | 102.34 | 2026-03-09T09:46:46.84 NY | XNYS | 3615:46190:20260309:0 |
100 | 102.34 | 2026-03-09T09:46:46.84 NY | XNYS | 3615:46193:20260309:0 |
100 | 102.34 | 2026-03-09T09:47:06.34 NY | XNYS | 3615:47362:20260309:0 |
100 | 102.34 | 2026-03-09T09:47:06.34 NY | XNYS | 3615:47365:20260309:0 |
100 | 102.43 | 2026-03-09T09:47:34.19 NY | XNYS | 3615:48940:20260309:0 |
100 | 102.43 | 2026-03-09T09:47:34.19 NY | XNYS | 3615:48943:20260309:0 |
100 | 102.43 | 2026-03-09T09:47:34.19 NY | XNYS | 3615:48944:20260309:0 |
100 | 102.49 | 2026-03-09T09:48:09.79 NY | XNYS | 3615:50719:20260309:0 |
100 | 102.49 | 2026-03-09T09:48:09.79 NY | XNYS | 3615:50722:20260309:0 |
100 | 102.58 | 2026-03-09T09:48:35.84 NY | XNYS | 3615:52196:20260309:0 |
100 | 102.58 | 2026-03-09T09:48:35.84 NY | XNYS | 3615:52199:20260309:0 |
100 | 102.58 | 2026-03-09T09:48:35.84 NY | XNYS | 3615:52200:20260309:0 |
100 | 102.49 | 2026-03-09T09:49:12.82 NY | XNYS | 3615:53974:20260309:0 |
100 | 102.5 | 2026-03-09T09:49:12.82 NY | XNYS | 3615:53977:20260309:0 |
100 | 102.47 | 2026-03-09T09:49:21.48 NY | XNYS | 3615:54332:20260309:0 |
100 | 102.47 | 2026-03-09T09:49:21.48 NY | XNYS | 3615:54335:20260309:0 |
100 | 102.47 | 2026-03-09T09:49:21.48 NY | XNYS | 3615:54336:20260309:0 |
100 | 102.33 | 2026-03-09T09:49:53.29 NY | XNYS | 3615:55715:20260309:0 |
100 | 102.33 | 2026-03-09T09:49:53.29 NY | XNYS | 3615:55718:20260309:0 |
100 | 102.29 | 2026-03-09T09:50:09.90 NY | XNYS | 3615:56530:20260309:0 |
100 | 102.29 | 2026-03-09T09:50:09.90 NY | XNYS | 3615:56533:20260309:0 |
100 | 102.22 | 2026-03-09T09:50:33.09 NY | XNYS | 3615:57382:20260309:0 |
100 | 102.22 | 2026-03-09T09:50:33.09 NY | XNYS | 3615:57385:20260309:0 |
100 | 102.25 | 2026-03-09T09:51:05.27 NY | XNYS | 3615:58540:20260309:0 |
100 | 102.25 | 2026-03-09T09:51:05.27 NY | XNYS | 3615:58543:20260309:0 |
100 | 102.15 | 2026-03-09T09:51:25.59 NY | XNYS | 3615:59375:20260309:0 |
60 | 102.15 | 2026-03-09T09:51:25.59 NY | XNYS | 3615:59378:20260309:0 |
40 | 102.15 | 2026-03-09T09:51:25.59 NY | XNYS | 3615:59379:20260309:0 |
100 | 102.32 | 2026-03-09T09:52:20.51 NY | XNYS | 3615:61197:20260309:0 |
9 | 102.32 | 2026-03-09T09:52:20.51 NY | XNYS | 3615:61200:20260309:0 |
60 | 102.32 | 2026-03-09T09:52:20.51 NY | XNYS | 3615:61201:20260309:0 |
1 | 102.32 | 2026-03-09T09:52:20.51 NY | XNYS | 3615:61202:20260309:0 |
30 | 102.32 | 2026-03-09T09:52:20.51 NY | XNYS | 3615:61203:20260309:0 |
100 | 102.3 | 2026-03-09T09:52:31.80 NY | XNYS | 3615:61686:20260309:0 |
100 | 102.3 | 2026-03-09T09:52:31.80 NY | XNYS | 3615:61689:20260309:0 |
100 | 102.31 | 2026-03-09T09:52:45.64 NY | XNYS | 3615:62554:20260309:0 |
100 | 102.31 | 2026-03-09T09:52:45.64 NY | XNYS | 3615:62557:20260309:0 |
100 | 102.21 | 2026-03-09T09:53:09.85 NY | XNYS | 3615:64153:20260309:0 |
100 | 102.21 | 2026-03-09T09:53:09.85 NY | XNYS | 3615:64156:20260309:0 |
100 | 102.13 | 2026-03-09T09:53:42.76 NY | XNYS | 3615:65531:20260309:0 |
18 | 102.13 | 2026-03-09T09:53:42.76 NY | XNYS | 3615:65534:20260309:0 |
1 | 102.13 | 2026-03-09T09:53:42.76 NY | XNYS | 3615:65535:20260309:0 |
81 | 102.13 | 2026-03-09T09:53:42.76 NY | XNYS | 3615:65536:20260309:0 |
60 | 102.1 | 2026-03-09T09:54:03.12 NY | XNYS | 3615:66768:20260309:0 |
1 | 102.1 | 2026-03-09T09:54:03.12 NY | XNYS | 3615:66771:20260309:0 |
39 | 102.1 | 2026-03-09T09:54:03.12 NY | XNYS | 3615:66772:20260309:0 |
27 | 102.1 | 2026-03-09T09:54:03.12 NY | XNYS | 3615:66773:20260309:0 |
73 | 102.1 | 2026-03-09T09:54:03.12 NY | XNYS | 3615:66774:20260309:0 |
200 | 102.1 | 2026-03-09T09:54:33.70 NY | XNYS | 3615:68027:20260309:0 |
100 | 102.22 | 2026-03-09T09:55:07.27 NY | XNYS | 3615:69063:20260309:0 |
100 | 102.22 | 2026-03-09T09:55:07.27 NY | XNYS | 3615:69066:20260309:0 |
100 | 102.19 | 2026-03-09T09:55:07.73 NY | XNYS | 3615:69084:20260309:0 |
100 | 102.19 | 2026-03-09T09:55:07.73 NY | XNYS | 3615:69087:20260309:0 |
100 | 102.34 | 2026-03-09T09:55:34.87 NY | XNYS | 3615:69977:20260309:0 |
100 | 102.34 | 2026-03-09T09:55:34.87 NY | XNYS | 3615:69980:20260309:0 |
100 | 102.51 | 2026-03-09T09:56:04.32 NY | XNYS | 3615:70823:20260309:0 |
100 | 102.51 | 2026-03-09T09:56:04.32 NY | XNYS | 3615:70826:20260309:0 |
100 | 102.52 | 2026-03-09T09:56:35.89 NY | XNYS | 3615:71455:20260309:0 |
100 | 102.53 | 2026-03-09T09:56:35.89 NY | XNYS | 3615:71458:20260309:0 |
100 | 102.6 | 2026-03-09T09:56:54.74 NY | XNYS | 3615:71826:20260309:0 |
100 | 102.82 | 2026-03-09T09:57:21.39 NY | XNYS | 3615:72544:20260309:0 |
100 | 102.82 | 2026-03-09T09:57:21.39 NY | XNYS | 3615:72547:20260309:0 |
100 | 102.76 | 2026-03-09T09:57:42.68 NY | XNYS | 3615:73587:20260309:0 |
100 | 102.76 | 2026-03-09T09:57:42.68 NY | XNYS | 3615:73590:20260309:0 |
200 | 102.895 | 2026-03-09T09:58:06.41 NY | XNYS | 3615:74700:20260309:0 |
100 | 102.79 | 2026-03-09T09:58:29.35 NY | XNYS | 3615:75248:20260309:0 |
100 | 102.75 | 2026-03-09T09:58:50.42 NY | XNYS | 3615:75837:20260309:0 |
100 | 102.75 | 2026-03-09T09:58:50.42 NY | XNYS | 3615:75840:20260309:0 |
100 | 102.79 | 2026-03-09T09:59:17.54 NY | XNYS | 3615:76950:20260309:0 |
1 | 102.79 | 2026-03-09T09:59:17.54 NY | XNYS | 3615:76953:20260309:0 |
99 | 102.79 | 2026-03-09T09:59:17.54 NY | XNYS | 3615:76954:20260309:0 |
100 | 102.79 | 2026-03-09T09:59:42.51 NY | INCR | 3615:78030:20260309:0 |
100 | 102.79 | 2026-03-09T09:59:42.52 NY | INCR | 3615:78034:20260309:0 |
100 | 102.67 | 2026-03-09T10:00:00.46 NY | XNYS | 3615:78554:20260309:0 |
100 | 102.63 | 2026-03-09T10:00:14.01 NY | XNYS | 3615:78933:20260309:0 |
36 | 102.43 | 2026-03-09T10:00:33.29 NY | XNYS | 3615:79578:20260309:0 |
64 | 102.43 | 2026-03-09T10:00:33.29 NY | XNYS | 3615:79581:20260309:0 |
36 | 102.43 | 2026-03-09T10:00:33.29 NY | XNYS | 3615:79582:20260309:0 |
64 | 102.43 | 2026-03-09T10:00:33.29 NY | XNYS | 3615:79583:20260309:0 |
100 | 102.66 | 2026-03-09T10:01:08.43 NY | XNYS | 3615:80368:20260309:0 |
100 | 102.68 | 2026-03-09T10:01:08.43 NY | XNYS | 3615:80371:20260309:0 |
100 | 102.73 | 2026-03-09T10:01:26.88 NY | XNYS | 3615:80757:20260309:0 |
100 | 102.71 | 2026-03-09T10:01:50.36 NY | XNYS | 3615:81774:20260309:0 |
100 | 102.71 | 2026-03-09T10:01:50.36 NY | XNYS | 3615:81777:20260309:0 |
100 | 102.7 | 2026-03-09T10:02:12.75 NY | XNYS | 3615:82455:20260309:0 |
1 | 102.7 | 2026-03-09T10:02:12.75 NY | XNYS | 3615:82458:20260309:0 |
99 | 102.7 | 2026-03-09T10:02:15.25 NY | XNYS | 3615:82567:20260309:0 |
100 | 102.895 | 2026-03-09T10:02:45.45 NY | XNYS | 3615:83574:20260309:0 |
100 | 102.895 | 2026-03-09T10:02:45.45 NY | XNYS | 3615:83577:20260309:0 |
100 | 102.86 | 2026-03-09T10:02:55.13 NY | XNYS | 3615:83853:20260309:0 |
100 | 102.86 | 2026-03-09T10:02:55.13 NY | XNYS | 3615:83856:20260309:0 |
100 | 102.94 | 2026-03-09T10:03:29.90 NY | XNYS | 3615:85166:20260309:0 |
47 | 102.94 | 2026-03-09T10:03:29.90 NY | XNYS | 3615:85169:20260309:0 |
1 | 102.94 | 2026-03-09T10:03:29.90 NY | XNYS | 3615:85170:20260309:0 |
52 | 102.94 | 2026-03-09T10:03:29.90 NY | XNYS | 3615:85171:20260309:0 |
100 | 102.83 | 2026-03-09T10:04:07.30 NY | XNYS | 3615:86270:20260309:0 |
100 | 102.83 | 2026-03-09T10:04:07.30 NY | XNYS | 3615:86273:20260309:0 |
100 | 102.92 | 2026-03-09T10:04:22.21 NY | XNYS | 3615:86767:20260309:0 |
100 | 102.92 | 2026-03-09T10:04:22.21 NY | XNYS | 3615:86770:20260309:0 |
100 | 102.89 | 2026-03-09T10:04:51.12 NY | XNYS | 3615:87447:20260309:0 |
100 | 102.8 | 2026-03-09T10:05:08.60 NY | XNYS | 3615:88076:20260309:0 |
100 | 102.65 | 2026-03-09T10:05:41.15 NY | XNYS | 3615:88997:20260309:0 |
100 | 102.65 | 2026-03-09T10:05:41.15 NY | XNYS | 3615:89000:20260309:0 |
100 | 102.28 | 2026-03-09T10:06:11.22 NY | XNYS | 3615:90242:20260309:0 |
100 | 102.28 | 2026-03-09T10:06:11.22 NY | XNYS | 3615:90245:20260309:0 |
100 | 102.03 | 2026-03-09T10:06:31.09 NY | XNYS | 3615:91024:20260309:0 |
34 | 102.03 | 2026-03-09T10:06:31.09 NY | XNYS | 3615:91027:20260309:0 |
1 | 102.03 | 2026-03-09T10:06:31.09 NY | XNYS | 3615:91028:20260309:0 |
65 | 102.03 | 2026-03-09T10:06:31.09 NY | XNYS | 3615:91029:20260309:0 |
100 | 102.11 | 2026-03-09T10:07:05.36 NY | XNYS | 3615:91805:20260309:0 |
100 | 102.11 | 2026-03-09T10:07:05.36 NY | XNYS | 3615:91808:20260309:0 |
100 | 102.09 | 2026-03-09T10:07:27.97 NY | XNYS | 3615:92406:20260309:0 |
1 | 102.09 | 2026-03-09T10:07:27.97 NY | XNYS | 3615:92409:20260309:0 |
99 | 102.09 | 2026-03-09T10:07:27.97 NY | XNYS | 3615:92410:20260309:0 |
100 | 102.3 | 2026-03-09T10:08:05.20 NY | XNYS | 3615:93641:20260309:0 |
20 | 102.3 | 2026-03-09T10:08:05.20 NY | XNYS | 3615:93644:20260309:0 |
80 | 102.3 | 2026-03-09T10:08:05.20 NY | XNYS | 3615:93645:20260309:0 |
100 | 102.17 | 2026-03-09T10:08:31.34 NY | XNYS | 3615:94523:20260309:0 |
1 | 102.17 | 2026-03-09T10:08:31.34 NY | XNYS | 3615:94526:20260309:0 |
99 | 102.17 | 2026-03-09T10:08:31.34 NY | XNYS | 3615:94527:20260309:0 |
60 | 102.07 | 2026-03-09T10:08:56.48 NY | XNYS | 3615:95338:20260309:0 |
1 | 102.07 | 2026-03-09T10:08:56.48 NY | XNYS | 3615:95341:20260309:0 |
39 | 102.07 | 2026-03-09T10:08:56.48 NY | XNYS | 3615:95342:20260309:0 |
100 | 102.02 | 2026-03-09T10:09:25.13 NY | XNYS | 3615:96415:20260309:0 |
1 | 102.02 | 2026-03-09T10:09:25.13 NY | XNYS | 3615:96418:20260309:0 |
1 | 102.02 | 2026-03-09T10:09:25.13 NY | XNYS | 3615:96419:20260309:0 |
98 | 102.02 | 2026-03-09T10:09:25.13 NY | XNYS | 3615:96420:20260309:0 |
100 | 102.045 | 2026-03-09T10:09:57.91 NY | XNYS | 3615:97614:20260309:0 |
200 | 102.07 | 2026-03-09T10:10:35.05 NY | XNYS | 3615:98956:20260309:0 |
100 | 102.14 | 2026-03-09T10:11:05.40 NY | XNYS | 3615:100314:20260309:0 |
59 | 102.14 | 2026-03-09T10:11:05.40 NY | XNYS | 3615:100317:20260309:0 |
1 | 102.14 | 2026-03-09T10:11:05.40 NY | XNYS | 3615:100318:20260309:0 |
40 | 102.14 | 2026-03-09T10:11:05.40 NY | XNYS | 3615:100321:20260309:0 |
60 | 102.14 | 2026-03-09T10:11:05.40 NY | XNYS | 3615:100322:20260309:0 |
40 | 102.14 | 2026-03-09T10:11:05.40 NY | XNYS | 3615:100323:20260309:0 |
100 | 102.07 | 2026-03-09T10:11:17.73 NY | XNYS | 3615:101003:20260309:0 |
100 | 102.07 | 2026-03-09T10:11:17.73 NY | XNYS | 3615:101006:20260309:0 |
100 | 102.07 | 2026-03-09T10:11:17.73 NY | XNYS | 3615:101007:20260309:0 |
100 | 102.06 | 2026-03-09T10:11:44.10 NY | XNYS | 3615:101822:20260309:0 |
20 | 102.06 | 2026-03-09T10:11:44.10 NY | XNYS | 3615:101825:20260309:0 |
1 | 102.06 | 2026-03-09T10:11:44.10 NY | XNYS | 3615:101826:20260309:0 |
79 | 102.06 | 2026-03-09T10:11:44.10 NY | XNYS | 3615:101827:20260309:0 |
100 | 102.145 | 2026-03-09T10:12:18.28 NY | XNYS | 3615:102850:20260309:0 |
96 | 102.145 | 2026-03-09T10:12:18.28 NY | XNYS | 3615:102853:20260309:0 |
4 | 102.16 | 2026-03-09T10:12:18.28 NY | XNYS | 3615:102854:20260309:0 |
100 | 102.13 | 2026-03-09T10:12:43.46 NY | XNYS | 3615:104032:20260309:0 |
100 | 102.13 | 2026-03-09T10:12:43.46 NY | XNYS | 3615:104035:20260309:0 |
100 | 102.13 | 2026-03-09T10:12:43.46 NY | XNYS | 3615:104036:20260309:0 |
100 | 102.1 | 2026-03-09T10:13:17.56 NY | XNYS | 3615:105310:20260309:0 |
60 | 102.1 | 2026-03-09T10:13:17.56 NY | XNYS | 3615:105313:20260309:0 |
1 | 102.1 | 2026-03-09T10:13:17.56 NY | XNYS | 3615:105314:20260309:0 |
39 | 102.1 | 2026-03-09T10:13:17.56 NY | XNYS | 3615:105315:20260309:0 |
21 | 102.1 | 2026-03-09T10:13:17.56 NY | XNYS | 3615:105316:20260309:0 |
79 | 102.1 | 2026-03-09T10:13:17.56 NY | XNYS | 3615:105317:20260309:0 |
100 | 102.23 | 2026-03-09T10:13:45.38 NY | XNYS | 3615:106340:20260309:0 |
100 | 102.23 | 2026-03-09T10:13:45.38 NY | XNYS | 3615:106343:20260309:0 |
100 | 102.31 | 2026-03-09T10:14:21.75 NY | INCR | 3615:107640:20260309:0 |
100 | 102.32 | 2026-03-09T10:14:21.75 NY | INCR | 3615:107643:20260309:0 |
100 | 102.39 | 2026-03-09T10:15:00.82 NY | XNYS | 3615:108647:20260309:0 |
100 | 102.39 | 2026-03-09T10:15:00.82 NY | XNYS | 3615:108650:20260309:0 |
100 | 102.29 | 2026-03-09T10:15:12.71 NY | XNYS | 3615:108892:20260309:0 |
100 | 102.36 | 2026-03-09T10:15:36.27 NY | XNYS | 3615:109706:20260309:0 |
100 | 102.36 | 2026-03-09T10:15:36.27 NY | XNYS | 3615:109709:20260309:0 |
100 | 102.32 | 2026-03-09T10:16:06.98 NY | XNYS | 3615:110415:20260309:0 |
100 | 102.32 | 2026-03-09T10:16:06.98 NY | XNYS | 3615:110418:20260309:0 |
100 | 102.41 | 2026-03-09T10:16:32.98 NY | XNYS | 3615:111660:20260309:0 |
100 | 102.41 | 2026-03-09T10:16:32.98 NY | XNYS | 3615:111663:20260309:0 |
100 | 102.41 | 2026-03-09T10:16:53.23 NY | XNYS | 3615:112421:20260309:0 |
100 | 102.41 | 2026-03-09T10:16:53.23 NY | XNYS | 3615:112424:20260309:0 |
100 | 102.42 | 2026-03-09T10:17:40.00 NY | XNYS | 3615:114087:20260309:0 |
60 | 102.42 | 2026-03-09T10:17:40.00 NY | XNYS | 3615:114090:20260309:0 |
1 | 102.42 | 2026-03-09T10:17:40.00 NY | XNYS | 3615:114091:20260309:0 |
39 | 102.42 | 2026-03-09T10:17:47.00 NY | XNYS | 3615:114325:20260309:0 |
100 | 102.39 | 2026-03-09T10:18:02.37 NY | XNYS | 3615:114854:20260309:0 |
56 | 102.39 | 2026-03-09T10:18:02.37 NY | XNYS | 3615:114857:20260309:0 |
44 | 102.39 | 2026-03-09T10:18:02.37 NY | XNYS | 3615:114858:20260309:0 |
100 | 102.48 | 2026-03-09T10:18:30.13 NY | XNYS | 3615:115886:20260309:0 |
100 | 102.48 | 2026-03-09T10:18:30.13 NY | XNYS | 3615:115889:20260309:0 |
80 | 102.36 | 2026-03-09T10:18:39.19 NY | XNYS | 3615:116285:20260309:0 |
20 | 102.36 | 2026-03-09T10:18:39.19 NY | XNYS | 3615:116288:20260309:0 |
100 | 102.36 | 2026-03-09T10:18:39.19 NY | XNYS | 3615:116289:20260309:0 |
100 | 102.495 | 2026-03-09T10:19:08.83 NY | XNYS | 3615:117399:20260309:0 |
100 | 102.51 | 2026-03-09T10:19:08.83 NY | XNYS | 3615:117402:20260309:0 |
100 | 102.51 | 2026-03-09T10:19:51.88 NY | XNYS | 3615:118876:20260309:0 |
100 | 102.47 | 2026-03-09T10:20:29.62 NY | XNYS | 3615:120283:20260309:0 |
80 | 102.47 | 2026-03-09T10:20:44.18 NY | XNYS | 3615:120934:20260309:0 |
20 | 102.47 | 2026-03-09T10:20:44.18 NY | XNYS | 3615:120937:20260309:0 |
100 | 102.47 | 2026-03-09T10:20:44.18 NY | XNYS | 3615:120938:20260309:0 |
73 | 102.17 | 2026-03-09T10:21:12.99 NY | XNYS | 3615:122069:20260309:0 |
44 | 102.21 | 2026-03-09T10:21:13.10 NY | XNYS | 3615:122087:20260309:0 |
56 | 102.21 | 2026-03-09T10:21:13.10 NY | XNYS | 3615:122088:20260309:0 |
27 | 102.21 | 2026-03-09T10:21:13.10 NY | XNYS | 3615:122089:20260309:0 |
100 | 102.42 | 2026-03-09T10:21:40.79 NY | XNYS | 3615:122981:20260309:0 |
100 | 102.42 | 2026-03-09T10:21:40.79 NY | XNYS | 3615:122984:20260309:0 |
100 | 102.57 | 2026-03-09T10:22:16.94 NY | XNYS | 3615:123863:20260309:0 |
1 | 102.57 | 2026-03-09T10:22:16.94 NY | XNYS | 3615:123866:20260309:0 |
60 | 102.57 | 2026-03-09T10:22:16.94 NY | XNYS | 3615:123867:20260309:0 |
39 | 102.57 | 2026-03-09T10:22:16.94 NY | XNYS | 3615:123868:20260309:0 |
110 | 102.71 | 2026-03-09T10:22:39.26 NY | XNYS | 3615:125086:20260309:0 |
90 | 102.71 | 2026-03-09T10:22:39.26 NY | XNYS | 3615:125089:20260309:0 |
100 | 102.79 | 2026-03-09T10:23:09.10 NY | XNYS | 3615:126358:20260309:0 |
100 | 102.8 | 2026-03-09T10:23:09.10 NY | XNYS | 3615:126361:20260309:0 |
100 | 102.81 | 2026-03-09T10:23:36.32 NY | XNYS | 3615:127559:20260309:0 |
1 | 102.81 | 2026-03-09T10:23:36.32 NY | XNYS | 3615:127562:20260309:0 |
99 | 102.81 | 2026-03-09T10:23:36.32 NY | XNYS | 3615:127563:20260309:0 |
100 | 102.73 | 2026-03-09T10:24:05.18 NY | XNYS | 3615:128740:20260309:0 |
100 | 102.67 | 2026-03-09T10:24:34.91 NY | XNYS | 3615:130253:20260309:0 |
100 | 102.67 | 2026-03-09T10:24:34.91 NY | XNYS | 3615:130256:20260309:0 |
100 | 102.64 | 2026-03-09T10:25:08.13 NY | XNYS | 3615:131530:20260309:0 |
100 | 102.63 | 2026-03-09T10:25:08.14 NY | XNYS | 3615:131533:20260309:0 |
100 | 102.63 | 2026-03-09T10:25:08.14 NY | XNYS | 3615:131536:20260309:0 |
100 | 102.53 | 2026-03-09T10:25:43.62 NY | XNYS | 3615:132752:20260309:0 |
1 | 102.53 | 2026-03-09T10:25:43.62 NY | XNYS | 3615:132755:20260309:0 |
99 | 102.53 | 2026-03-09T10:25:43.62 NY | XNYS | 3615:132756:20260309:0 |
100 | 102.54 | 2026-03-09T10:26:07.20 NY | XNYS | 3615:133301:20260309:0 |
36 | 102.54 | 2026-03-09T10:26:07.20 NY | XNYS | 3615:133304:20260309:0 |
64 | 102.54 | 2026-03-09T10:26:07.20 NY | XNYS | 3615:133305:20260309:0 |
20 | 102.47 | 2026-03-09T10:26:38.02 NY | XNYS | 3615:134530:20260309:0 |
100 | 102.48 | 2026-03-09T10:26:38.02 NY | XNYS | 3615:134533:20260309:0 |
80 | 102.48 | 2026-03-09T10:26:38.02 NY | XNYS | 3615:134534:20260309:0 |
100 | 102.53 | 2026-03-09T10:27:05.83 NY | XNYS | 3615:135302:20260309:0 |
100 | 102.545 | 2026-03-09T10:27:05.83 NY | XNYS | 3615:135305:20260309:0 |
100 | 102.4 | 2026-03-09T10:27:34.29 NY | XNYS | 3615:136194:20260309:0 |
1 | 102.4 | 2026-03-09T10:27:34.29 NY | XNYS | 3615:136197:20260309:0 |
79 | 102.4 | 2026-03-09T10:27:34.29 NY | XNYS | 3615:136198:20260309:0 |
20 | 102.4 | 2026-03-09T10:27:39.01 NY | XNYS | 3615:136433:20260309:0 |
80 | 102.34 | 2026-03-09T10:28:01.24 NY | XNYS | 3615:137508:20260309:0 |
20 | 102.34 | 2026-03-09T10:28:01.24 NY | XNYS | 3615:137511:20260309:0 |
79 | 102.34 | 2026-03-09T10:28:01.24 NY | XNYS | 3615:137512:20260309:0 |
21 | 102.37 | 2026-03-09T10:28:09.58 NY | XNYS | 3615:137893:20260309:0 |
100 | 102.38 | 2026-03-09T10:28:29.15 NY | XNYS | 3615:138831:20260309:0 |
1 | 102.38 | 2026-03-09T10:28:29.15 NY | XNYS | 3615:138834:20260309:0 |
99 | 102.38 | 2026-03-09T10:28:29.15 NY | XNYS | 3615:138835:20260309:0 |
100 | 102.36 | 2026-03-09T10:29:04.72 NY | XNYS | 3615:140286:20260309:0 |
100 | 102.37 | 2026-03-09T10:29:33.62 NY | XNYS | 3615:141693:20260309:0 |
1 | 102.37 | 2026-03-09T10:29:33.62 NY | XNYS | 3615:141696:20260309:0 |
99 | 102.37 | 2026-03-09T10:29:33.62 NY | XNYS | 3615:141697:20260309:0 |
100 | 102.4 | 2026-03-09T10:29:52.64 NY | XNYS | 3615:142825:20260309:0 |
100 | 102.4 | 2026-03-09T10:29:52.64 NY | XNYS | 3615:142828:20260309:0 |
100 | 102.42 | 2026-03-09T10:30:14.62 NY | XNYS | 3615:144052:20260309:0 |
1 | 102.42 | 2026-03-09T10:30:14.62 NY | XNYS | 3615:144055:20260309:0 |
99 | 102.42 | 2026-03-09T10:30:14.65 NY | XNYS | 3615:144056:20260309:0 |
100 | 102.41 | 2026-03-09T10:30:43.00 NY | XNYS | 3615:145246:20260309:0 |
100 | 102.41 | 2026-03-09T10:30:43.00 NY | XNYS | 3615:145249:20260309:0 |
100 | 102.41 | 2026-03-09T10:31:19.21 NY | XNYS | 3615:147088:20260309:0 |
1 | 102.41 | 2026-03-09T10:31:19.21 NY | XNYS | 3615:147091:20260309:0 |
99 | 102.41 | 2026-03-09T10:31:19.21 NY | XNYS | 3615:147092:20260309:0 |
100 | 102.41 | 2026-03-09T10:31:19.21 NY | XNYS | 3615:147093:20260309:0 |
100 | 102.44 | 2026-03-09T10:32:03.43 NY | XNYS | 3615:148788:20260309:0 |
100 | 102.44 | 2026-03-09T10:32:03.43 NY | XNYS | 3615:148791:20260309:0 |
114 | 102.5 | 2026-03-09T10:32:45.62 NY | XNYS | 3615:150326:20260309:0 |
1 | 102.5 | 2026-03-09T10:32:45.62 NY | XNYS | 3615:150329:20260309:0 |
99 | 102.5 | 2026-03-09T10:32:45.62 NY | XNYS | 3615:150330:20260309:0 |
1 | 102.5 | 2026-03-09T10:32:45.62 NY | XNYS | 3615:150331:20260309:0 |
85 | 102.5 | 2026-03-09T10:32:45.62 NY | XNYS | 3615:150332:20260309:0 |
100 | 102.49 | 2026-03-09T10:33:28.68 NY | XNYS | 3615:152064:20260309:0 |
1 | 102.49 | 2026-03-09T10:33:28.68 NY | XNYS | 3615:152067:20260309:0 |
99 | 102.49 | 2026-03-09T10:33:28.68 NY | XNYS | 3615:152068:20260309:0 |
100 | 102.42 | 2026-03-09T10:33:48.22 NY | XNYS | 3615:152697:20260309:0 |
26 | 102.42 | 2026-03-09T10:33:48.22 NY | XNYS | 3615:152700:20260309:0 |
74 | 102.42 | 2026-03-09T10:33:48.22 NY | XNYS | 3615:152701:20260309:0 |
100 | 102.6 | 2026-03-09T10:34:24.66 NY | XNYS | 3615:154311:20260309:0 |
17 | 102.6 | 2026-03-09T10:34:24.66 NY | XNYS | 3615:154314:20260309:0 |
1 | 102.6 | 2026-03-09T10:34:24.66 NY | XNYS | 3615:154315:20260309:0 |
82 | 102.6 | 2026-03-09T10:34:24.66 NY | XNYS | 3615:154316:20260309:0 |
88 | 102.53 | 2026-03-09T10:35:00.35 NY | XNYS | 3615:156352:20260309:0 |
12 | 102.53 | 2026-03-09T10:35:00.35 NY | XNYS | 3615:156355:20260309:0 |
100 | 102.53 | 2026-03-09T10:35:00.35 NY | XNYS | 3615:156356:20260309:0 |
100 | 102.52 | 2026-03-09T10:35:14.88 NY | XNYS | 3615:157071:20260309:0 |
100 | 102.52 | 2026-03-09T10:35:14.88 NY | XNYS | 3615:157074:20260309:0 |
100 | 102.66 | 2026-03-09T10:36:01.70 NY | XNYS | 3615:158924:20260309:0 |
100 | 102.66 | 2026-03-09T10:36:01.70 NY | XNYS | 3615:158927:20260309:0 |
100 | 102.64 | 2026-03-09T10:36:29.39 NY | XNYS | 3615:159761:20260309:0 |
100 | 102.64 | 2026-03-09T10:36:29.39 NY | XNYS | 3615:159764:20260309:0 |
100 | 102.68 | 2026-03-09T10:36:48.25 NY | XNYS | 3615:160663:20260309:0 |
100 | 102.68 | 2026-03-09T10:36:48.25 NY | XNYS | 3615:160666:20260309:0 |
100 | 102.52 | 2026-03-09T10:37:26.06 NY | XNYS | 3615:162749:20260309:0 |
100 | 102.52 | 2026-03-09T10:37:26.06 NY | XNYS | 3615:162752:20260309:0 |
100 | 102.52 | 2026-03-09T10:37:26.06 NY | XNYS | 3615:162753:20260309:0 |
100 | 102.54 | 2026-03-09T10:38:19.82 NY | XNYS | 3615:165465:20260309:0 |
100 | 102.54 | 2026-03-09T10:38:19.82 NY | XNYS | 3615:165468:20260309:0 |
100 | 102.52 | 2026-03-09T10:38:38.29 NY | INCR | 3615:166579:20260309:0 |
100 | 102.52 | 2026-03-09T10:38:38.29 NY | INCR | 3615:166582:20260309:0 |
100 | 102.54 | 2026-03-09T10:39:11.36 NY | XNYS | 3615:168261:20260309:0 |
1 | 102.54 | 2026-03-09T10:39:11.36 NY | XNYS | 3615:168264:20260309:0 |
99 | 102.54 | 2026-03-09T10:39:11.36 NY | XNYS | 3615:168265:20260309:0 |
52 | 102.57 | 2026-03-09T10:39:45.41 NY | INCR | 3615:169390:20260309:0 |
99 | 102.57 | 2026-03-09T10:39:45.41 NY | INCR | 3615:169393:20260309:0 |
49 | 102.57 | 2026-03-09T10:39:45.41 NY | INCR | 3615:169394:20260309:0 |
97 | 102.46 | 2026-03-09T10:40:14.03 NY | XNYS | 3615:170998:20260309:0 |
1 | 102.46 | 2026-03-09T10:40:14.03 NY | XNYS | 3615:171001:20260309:0 |
2 | 102.46 | 2026-03-09T10:40:14.17 NY | XNYS | 3615:171007:20260309:0 |
100 | 102.46 | 2026-03-09T10:40:14.17 NY | XNYS | 3615:171008:20260309:0 |
100 | 102.5 | 2026-03-09T10:40:47.69 NY | INCR | 3615:172745:20260309:0 |
100 | 102.5 | 2026-03-09T10:40:47.69 NY | INCR | 3615:172749:20260309:0 |
200 | 102.63 | 2026-03-09T10:41:30.55 NY | XNYS | 3615:174168:20260309:0 |
100 | 102.61 | 2026-03-09T10:42:01.16 NY | XNYS | 3615:175143:20260309:0 |
1 | 102.61 | 2026-03-09T10:42:01.16 NY | XNYS | 3615:175146:20260309:0 |
99 | 102.61 | 2026-03-09T10:42:01.16 NY | XNYS | 3615:175147:20260309:0 |
100 | 102.57 | 2026-03-09T10:42:42.58 NY | XNYS | 3615:177681:20260309:0 |
1 | 102.57 | 2026-03-09T10:42:42.58 NY | XNYS | 3615:177684:20260309:0 |
99 | 102.57 | 2026-03-09T10:42:42.58 NY | XNYS | 3615:177685:20260309:0 |
100 | 102.54 | 2026-03-09T10:43:09.49 NY | XNYS | 3615:178784:20260309:0 |
100 | 102.54 | 2026-03-09T10:43:09.49 NY | XNYS | 3615:178787:20260309:0 |
100 | 102.54 | 2026-03-09T10:43:41.07 NY | XNYS | 3615:180356:20260309:0 |
100 | 102.54 | 2026-03-09T10:43:41.07 NY | XNYS | 3615:180359:20260309:0 |
100 | 102.63 | 2026-03-09T10:44:16.95 NY | XNYS | 3615:182520:20260309:0 |
100 | 102.63 | 2026-03-09T10:44:16.95 NY | XNYS | 3615:182523:20260309:0 |
99 | 102.66 | 2026-03-09T10:44:57.87 NY | XNYS | 3615:184025:20260309:0 |
1 | 102.66 | 2026-03-09T10:44:57.87 NY | XNYS | 3615:184028:20260309:0 |
100 | 102.68 | 2026-03-09T10:45:01.18 NY | XNYS | 3615:184204:20260309:0 |
100 | 102.63 | 2026-03-09T10:45:21.83 NY | XNYS | 3615:185003:20260309:0 |
100 | 102.49 | 2026-03-09T10:45:53.77 NY | XNYS | 3615:186381:20260309:0 |
85 | 102.49 | 2026-03-09T10:45:53.77 NY | XNYS | 3615:186384:20260309:0 |
1 | 102.49 | 2026-03-09T10:45:53.77 NY | XNYS | 3615:186385:20260309:0 |
14 | 102.49 | 2026-03-09T10:45:53.77 NY | XNYS | 3615:186386:20260309:0 |
100 | 102.42 | 2026-03-09T10:46:53.01 NY | XNYS | 3615:188628:20260309:0 |
100 | 102.42 | 2026-03-09T10:46:53.01 NY | XNYS | 3615:188632:20260309:0 |
100 | 102.33 | 2026-03-09T10:47:30.51 NY | XNYS | 3615:189881:20260309:0 |
1 | 102.33 | 2026-03-09T10:47:30.51 NY | XNYS | 3615:189884:20260309:0 |
99 | 102.33 | 2026-03-09T10:47:30.51 NY | XNYS | 3615:189885:20260309:0 |
100 | 102.31 | 2026-03-09T10:48:02.32 NY | XNYS | 3615:191219:20260309:0 |
1 | 102.31 | 2026-03-09T10:48:02.32 NY | XNYS | 3615:191222:20260309:0 |
99 | 102.31 | 2026-03-09T10:48:02.32 NY | XNYS | 3615:191223:20260309:0 |
100 | 102.31 | 2026-03-09T10:48:22.50 NY | XNYS | 3615:191982:20260309:0 |
100 | 102.28 | 2026-03-09T10:48:43.92 NY | XNYS | 3615:192703:20260309:0 |
38 | 102.28 | 2026-03-09T10:48:43.92 NY | XNYS | 3615:192706:20260309:0 |
62 | 102.28 | 2026-03-09T10:48:43.92 NY | XNYS | 3615:192707:20260309:0 |
49 | 102.43 | 2026-03-09T10:49:06.21 NY | IEXG | 3615:193903:20260309:0 |
100 | 102.43 | 2026-03-09T10:49:07.26 NY | XNYS | 3615:193933:20260309:0 |
51 | 102.43 | 2026-03-09T10:49:07.26 NY | XNYS | 3615:193935:20260309:0 |
100 | 102.36 | 2026-03-09T10:49:36.38 NY | XNYS | 3615:195167:20260309:0 |
100 | 102.51 | 2026-03-09T10:50:01.52 NY | XNYS | 3615:196182:20260309:0 |
1 | 102.51 | 2026-03-09T10:50:01.52 NY | XNYS | 3615:196185:20260309:0 |
99 | 102.51 | 2026-03-09T10:50:01.52 NY | XNYS | 3615:196186:20260309:0 |
100 | 102.34 | 2026-03-09T10:50:39.29 NY | XNYS | 3615:197934:20260309:0 |
1 | 102.34 | 2026-03-09T10:50:39.29 NY | XNYS | 3615:197937:20260309:0 |
99 | 102.34 | 2026-03-09T10:50:39.33 NY | XNYS | 3615:197944:20260309:0 |
200 | 102.445 | 2026-03-09T10:51:12.55 NY | XNYS | 3615:199025:20260309:0 |
100 | 102.45 | 2026-03-09T10:51:41.56 NY | XNYS | 3615:200185:20260309:0 |
100 | 102.45 | 2026-03-09T10:51:41.56 NY | XNYS | 3615:200188:20260309:0 |
100 | 102.42 | 2026-03-09T10:52:09.69 NY | XNYS | 3615:201196:20260309:0 |
100 | 102.42 | 2026-03-09T10:52:09.69 NY | XNYS | 3615:201199:20260309:0 |
100 | 102.41 | 2026-03-09T10:52:57.16 NY | XNYS | 3615:203477:20260309:0 |
100 | 102.29 | 2026-03-09T10:53:15.22 NY | XNYS | 3615:204046:20260309:0 |
1 | 102.29 | 2026-03-09T10:53:15.22 NY | XNYS | 3615:204049:20260309:0 |
99 | 102.29 | 2026-03-09T10:53:15.22 NY | XNYS | 3615:204050:20260309:0 |
39 | 102.22 | 2026-03-09T10:53:20.24 NY | IEXG | 3615:204269:20260309:0 |
161 | 102.22 | 2026-03-09T10:53:20.24 NY | IEXG | 3615:204272:20260309:0 |
100 | 102.21 | 2026-03-09T10:53:49.84 NY | XNYS | 3615:205850:20260309:0 |
100 | 102.25 | 2026-03-09T10:54:23.09 NY | INCR | 3615:207051:20260309:0 |
100 | 102.25 | 2026-03-09T10:54:23.11 NY | WFLP | 3615:207058:20260309:0 |
100 | 102.31 | 2026-03-09T10:55:03.44 NY | XNYS | 3615:208667:20260309:0 |
100 | 102.33 | 2026-03-09T10:55:14.02 NY | INCR | 3615:208850:20260309:0 |
100 | 102.42 | 2026-03-09T10:55:40.31 NY | XNYS | 3615:209768:20260309:0 |
100 | 102.42 | 2026-03-09T10:55:40.31 NY | XNYS | 3615:209773:20260309:0 |
100 | 102.4 | 2026-03-09T10:56:04.31 NY | XNYS | 3615:210858:20260309:0 |
100 | 102.29 | 2026-03-09T10:56:22.74 NY | XNYS | 3615:212282:20260309:0 |
100 | 102.29 | 2026-03-09T10:56:22.74 NY | XNYS | 3615:212285:20260309:0 |
100 | 102.37 | 2026-03-09T10:57:10.22 NY | XNYS | 3615:213798:20260309:0 |
1 | 102.37 | 2026-03-09T10:57:10.22 NY | XNYS | 3615:213801:20260309:0 |
46 | 102.37 | 2026-03-09T10:57:10.22 NY | XNYS | 3615:213802:20260309:0 |
53 | 102.37 | 2026-03-09T10:57:10.22 NY | XNYS | 3615:213803:20260309:0 |
100 | 102.48 | 2026-03-09T10:57:37.32 NY | XNYS | 3615:215021:20260309:0 |
1 | 102.48 | 2026-03-09T10:57:37.32 NY | XNYS | 3615:215024:20260309:0 |
99 | 102.48 | 2026-03-09T10:57:37.64 NY | XNYS | 3615:215029:20260309:0 |
1 | 102.51 | 2026-03-09T10:58:21.37 NY | INCR | 3615:216620:20260309:0 |
8 | 102.51 | 2026-03-09T10:58:21.37 NY | INCR | 3615:216623:20260309:0 |
91 | 102.51 | 2026-03-09T10:58:21.41 NY | WFLP | 3615:216626:20260309:0 |
100 | 102.51 | 2026-03-09T10:58:21.45 NY | WFLP | 3615:216629:20260309:0 |
55 | 102.56 | 2026-03-09T10:58:54.82 NY | XNYS | 3615:217776:20260309:0 |
45 | 102.56 | 2026-03-09T10:58:54.82 NY | XNYS | 3615:217779:20260309:0 |
100 | 102.58 | 2026-03-09T10:59:16.97 NY | XNYS | 3615:218887:20260309:0 |
100 | 102.58 | 2026-03-09T10:59:16.97 NY | XNYS | 3615:218890:20260309:0 |
100 | 102.57 | 2026-03-09T10:59:56.16 NY | INCR | 3615:220288:20260309:0 |
100 | 102.59 | 2026-03-09T11:00:28.01 NY | XNYS | 3615:221532:20260309:0 |
100 | 102.64 | 2026-03-09T11:00:42.10 NY | XNYS | 3615:222037:20260309:0 |
100 | 102.64 | 2026-03-09T11:00:42.10 NY | XNYS | 3615:222040:20260309:0 |
100 | 102.64 | 2026-03-09T11:01:16.76 NY | CDED | 3615:223027:20260309:0 |
100 | 102.64 | 2026-03-09T11:01:16.84 NY | XNYS | 3615:223032:20260309:0 |
100 | 102.71 | 2026-03-09T11:02:00.50 NY | XNYS | 3615:224876:20260309:0 |
100 | 102.71 | 2026-03-09T11:02:00.50 NY | XNYS | 3615:224879:20260309:0 |
100 | 102.74 | 2026-03-09T11:02:37.22 NY | XNYS | 3615:226532:20260309:0 |
43 | 102.74 | 2026-03-09T11:02:37.22 NY | XNYS | 3615:226535:20260309:0 |
1 | 102.74 | 2026-03-09T11:02:37.22 NY | XNYS | 3615:226536:20260309:0 |
56 | 102.74 | 2026-03-09T11:02:37.22 NY | XNYS | 3615:226539:20260309:0 |
100 | 102.69 | 2026-03-09T11:03:02.25 NY | XNYS | 3615:227265:20260309:0 |
100 | 102.7 | 2026-03-09T11:03:42.07 NY | XNYS | 3615:229075:20260309:0 |
100 | 102.7 | 2026-03-09T11:03:42.07 NY | XNYS | 3615:229078:20260309:0 |
100 | 102.795 | 2026-03-09T11:04:06.35 NY | IEXG | 3615:230285:20260309:0 |
100 | 102.88 | 2026-03-09T11:04:37.63 NY | XNYS | 3615:231611:20260309:0 |
76 | 102.87 | 2026-03-09T11:05:09.36 NY | XNYS | 3615:232836:20260309:0 |
24 | 102.87 | 2026-03-09T11:05:09.36 NY | XNYS | 3615:232839:20260309:0 |
100 | 102.84 | 2026-03-09T11:05:25.11 NY | XNYS | 3615:233366:20260309:0 |
100 | 102.82 | 2026-03-09T11:05:41.57 NY | XNYS | 3615:234186:20260309:0 |
100 | 102.9 | 2026-03-09T11:06:17.20 NY | XNYS | 3615:235810:20260309:0 |
100 | 102.91 | 2026-03-09T11:06:49.70 NY | XNYS | 3615:236717:20260309:0 |
100 | 102.92 | 2026-03-09T11:07:12.38 NY | IEXG | 3615:237453:20260309:0 |
100 | 102.92 | 2026-03-09T11:07:12.38 NY | IEXG | 3615:237456:20260309:0 |
100 | 102.91 | 2026-03-09T11:07:42.27 NY | XNYS | 3615:238976:20260309:0 |
100 | 102.86 | 2026-03-09T11:08:11.00 NY | XNYS | 3615:240777:20260309:0 |
100 | 102.86 | 2026-03-09T11:08:11.00 NY | XNYS | 3615:240780:20260309:0 |
1 | 102.81 | 2026-03-09T11:08:43.57 NY | XNYS | 3615:242067:20260309:0 |
43 | 102.81 | 2026-03-09T11:08:50.24 NY | XNYS | 3615:242261:20260309:0 |
56 | 102.81 | 2026-03-09T11:08:54.01 NY | XNYS | 3615:242409:20260309:0 |
100 | 102.81 | 2026-03-09T11:08:54.01 NY | XNYS | 3615:242410:20260309:0 |
100 | 102.77 | 2026-03-09T11:09:04.81 NY | XNYS | 3615:242825:20260309:0 |
100 | 102.68 | 2026-03-09T11:09:38.74 NY | XNYS | 3615:244326:20260309:0 |
100 | 102.67 | 2026-03-09T11:10:10.52 NY | XNYS | 3615:245642:20260309:0 |
100 | 102.74 | 2026-03-09T11:10:37.26 NY | XNYS | 3615:247091:20260309:0 |
90 | 102.84 | 2026-03-09T11:11:06.48 NY | XNYS | 3615:248359:20260309:0 |
10 | 102.84 | 2026-03-09T11:11:06.48 NY | XNYS | 3615:248362:20260309:0 |
90 | 102.84 | 2026-03-09T11:11:06.48 NY | XNYS | 3615:248363:20260309:0 |
1 | 102.84 | 2026-03-09T11:11:06.48 NY | XNYS | 3615:248364:20260309:0 |
9 | 102.84 | 2026-03-09T11:11:06.48 NY | XNYS | 3615:248365:20260309:0 |
100 | 102.8 | 2026-03-09T11:11:29.84 NY | XNYS | 3615:249513:20260309:0 |
100 | 102.7 | 2026-03-09T11:11:47.64 NY | XNYS | 3615:250333:20260309:0 |
100 | 102.7 | 2026-03-09T11:11:47.64 NY | XNYS | 3615:250336:20260309:0 |
100 | 102.73 | 2026-03-09T11:12:29.67 NY | XNYS | 3615:252116:20260309:0 |
100 | 102.73 | 2026-03-09T11:12:29.67 NY | XNYS | 3615:252119:20260309:0 |
100 | 102.69 | 2026-03-09T11:13:03.89 NY | XNYS | 3615:253491:20260309:0 |
100 | 102.68 | 2026-03-09T11:13:32.27 NY | XNYS | 3615:255210:20260309:0 |
100 | 102.68 | 2026-03-09T11:13:32.27 NY | XNYS | 3615:255213:20260309:0 |
100 | 102.81 | 2026-03-09T11:13:51.39 NY | XNYS | 3615:256484:20260309:0 |
100 | 102.8 | 2026-03-09T11:14:36.21 NY | XNYS | 3615:258250:20260309:0 |
100 | 102.85 | 2026-03-09T11:15:13.76 NY | XNYS | 3615:260080:20260309:0 |
100 | 102.85 | 2026-03-09T11:15:13.76 NY | XNYS | 3615:260083:20260309:0 |
100 | 102.89 | 2026-03-09T11:15:43.32 NY | XNYS | 3615:261579:20260309:0 |
100 | 102.91 | 2026-03-09T11:16:12.47 NY | XNYS | 3615:262676:20260309:0 |
1 | 102.91 | 2026-03-09T11:16:12.47 NY | XNYS | 3615:262679:20260309:0 |
99 | 102.91 | 2026-03-09T11:16:12.47 NY | XNYS | 3615:262680:20260309:0 |
100 | 102.89 | 2026-03-09T11:16:49.98 NY | XNYS | 3615:264148:20260309:0 |
100 | 102.88 | 2026-03-09T11:17:25.57 NY | XNYS | 3615:265265:20260309:0 |
36 | 102.88 | 2026-03-09T11:17:25.57 NY | XNYS | 3615:265268:20260309:0 |
1 | 102.88 | 2026-03-09T11:17:25.57 NY | XNYS | 3615:265269:20260309:0 |
63 | 102.88 | 2026-03-09T11:17:26.39 NY | XNYS | 3615:265280:20260309:0 |
100 | 102.87 | 2026-03-09T11:17:49.62 NY | XNYS | 3615:266403:20260309:0 |
100 | 102.85 | 2026-03-09T11:18:12.43 NY | XNYS | 3615:267669:20260309:0 |
100 | 102.85 | 2026-03-09T11:18:12.43 NY | XNYS | 3615:267672:20260309:0 |
1 | 102.83 | 2026-03-09T11:19:00.67 NY | XNYS | 3615:269770:20260309:0 |
60 | 102.83 | 2026-03-09T11:19:00.67 NY | XNYS | 3615:269773:20260309:0 |
39 | 102.83 | 2026-03-09T11:19:00.67 NY | XNYS | 3615:269774:20260309:0 |
100 | 102.81 | 2026-03-09T11:19:31.46 NY | XNYS | 3615:271409:20260309:0 |
100 | 102.78 | 2026-03-09T11:19:33.70 NY | XNYS | 3615:271519:20260309:0 |
84 | 102.72 | 2026-03-09T11:20:09.33 NY | XNYS | 3615:272732:20260309:0 |
16 | 102.72 | 2026-03-09T11:20:09.33 NY | XNYS | 3615:272735:20260309:0 |
100 | 102.72 | 2026-03-09T11:20:13.49 NY | XNYS | 3615:272859:20260309:0 |
100 | 102.72 | 2026-03-09T11:20:13.49 NY | XNYS | 3615:272862:20260309:0 |
100 | 102.78 | 2026-03-09T11:20:47.18 NY | XNYS | 3615:274228:20260309:0 |
100 | 102.84 | 2026-03-09T11:21:25.50 NY | IEXG | 3615:275660:20260309:0 |
100 | 102.84 | 2026-03-09T11:21:25.50 NY | XNYS | 3615:275664:20260309:0 |
100 | 102.79 | 2026-03-09T11:22:01.92 NY | XNYS | 3615:276843:20260309:0 |
100 | 102.81 | 2026-03-09T11:22:37.83 NY | XNYS | 3615:278137:20260309:0 |
45 | 102.81 | 2026-03-09T11:22:37.83 NY | XNYS | 3615:278140:20260309:0 |
55 | 102.81 | 2026-03-09T11:22:37.83 NY | XNYS | 3615:278141:20260309:0 |
99 | 102.91 | 2026-03-09T11:23:23.96 NY | XNYS | 3615:280770:20260309:0 |
1 | 102.91 | 2026-03-09T11:23:23.96 NY | XNYS | 3615:280773:20260309:0 |
100 | 102.91 | 2026-03-09T11:23:31.60 NY | XNYS | 3615:281066:20260309:0 |
60 | 102.91 | 2026-03-09T11:23:31.60 NY | XNYS | 3615:281069:20260309:0 |
40 | 102.91 | 2026-03-09T11:23:31.60 NY | XNYS | 3615:281070:20260309:0 |
20 | 102.84 | 2026-03-09T11:24:04.99 NY | XNYS | 3615:282852:20260309:0 |
80 | 102.84 | 2026-03-09T11:24:04.99 NY | XNYS | 3615:282855:20260309:0 |
100 | 102.84 | 2026-03-09T11:24:25.28 NY | XNYS | 3615:283643:20260309:0 |
100 | 102.83 | 2026-03-09T11:24:43.66 NY | XNYS | 3615:284183:20260309:0 |
56 | 102.8 | 2026-03-09T11:25:09.27 NY | XNYS | 3615:285370:20260309:0 |
44 | 102.8 | 2026-03-09T11:25:09.27 NY | XNYS | 3615:285373:20260309:0 |
78 | 102.74 | 2026-03-09T11:25:27.52 NY | XNYS | 3615:285910:20260309:0 |
1 | 102.74 | 2026-03-09T11:25:27.52 NY | XNYS | 3615:285913:20260309:0 |
21 | 102.74 | 2026-03-09T11:25:27.52 NY | XNYS | 3615:285914:20260309:0 |
79 | 102.74 | 2026-03-09T11:25:27.52 NY | XNYS | 3615:285915:20260309:0 |
21 | 102.74 | 2026-03-09T11:25:27.52 NY | XNYS | 3615:285916:20260309:0 |
100 | 102.88 | 2026-03-09T11:26:10.59 NY | XNYS | 3615:287478:20260309:0 |
100 | 102.88 | 2026-03-09T11:26:10.59 NY | XNYS | 3615:287481:20260309:0 |
100 | 103.17 | 2026-03-09T11:27:06.60 NY | XNYS | 3615:289625:20260309:0 |
100 | 103.17 | 2026-03-09T11:27:06.61 NY | XNYS | 3615:289628:20260309:0 |
100 | 103.25 | 2026-03-09T11:27:44.54 NY | XNYS | 3615:291574:20260309:0 |
1 | 103.25 | 2026-03-09T11:27:44.54 NY | XNYS | 3615:291577:20260309:0 |
99 | 103.25 | 2026-03-09T11:27:44.54 NY | XNYS | 3615:291578:20260309:0 |
100 | 103.15 | 2026-03-09T11:28:20.57 NY | XNYS | 3615:293637:20260309:0 |
100 | 103.26 | 2026-03-09T11:28:58.75 NY | XNYS | 3615:295821:20260309:0 |
60 | 103.26 | 2026-03-09T11:28:58.75 NY | XNYS | 3615:295826:20260309:0 |
1 | 103.26 | 2026-03-09T11:28:58.75 NY | XNYS | 3615:295827:20260309:0 |
39 | 103.26 | 2026-03-09T11:28:58.75 NY | XNYS | 3615:295828:20260309:0 |
100 | 103.31 | 2026-03-09T11:29:32.49 NY | XNYS | 3615:297227:20260309:0 |
100 | 103.23 | 2026-03-09T11:29:50.74 NY | XNYS | 3615:297797:20260309:0 |
100 | 103.23 | 2026-03-09T11:30:05.55 NY | IEXG | 3615:298521:20260309:0 |
100 | 103.23 | 2026-03-09T11:30:05.55 NY | IEXG | 3615:298524:20260309:0 |
100 | 103.12 | 2026-03-09T11:30:37.43 NY | XNYS | 3615:300085:20260309:0 |
100 | 103.11 | 2026-03-09T11:30:41.98 NY | XNYS | 3615:300306:20260309:0 |
1 | 103.11 | 2026-03-09T11:30:41.98 NY | XNYS | 3615:300309:20260309:0 |
80 | 103.11 | 2026-03-09T11:30:41.98 NY | XNYS | 3615:300310:20260309:0 |
19 | 103.11 | 2026-03-09T11:30:41.98 NY | XNYS | 3615:300311:20260309:0 |
49 | 103.12 | 2026-03-09T11:31:31.43 NY | XNYS | 3615:302833:20260309:0 |
51 | 103.12 | 2026-03-09T11:31:31.43 NY | XNYS | 3615:302836:20260309:0 |
100 | 103.09 | 2026-03-09T11:31:56.02 NY | XNYS | 3615:303840:20260309:0 |
100 | 103.09 | 2026-03-09T11:31:56.02 NY | XNYS | 3615:303845:20260309:0 |
200 | 103 | 2026-03-09T11:32:13.51 NY | IEXG | 3615:304757:20260309:0 |
100 | 102.95 | 2026-03-09T11:32:47.13 NY | XNYS | 3615:306647:20260309:0 |
100 | 102.86 | 2026-03-09T11:33:11.84 NY | XNYS | 3615:307765:20260309:0 |
100 | 102.84 | 2026-03-09T11:33:41.20 NY | XNYS | 3615:309334:20260309:0 |
100 | 102.8 | 2026-03-09T11:34:04.05 NY | XNYS | 3615:310399:20260309:0 |
32 | 102.74 | 2026-03-09T11:34:13.52 NY | XNYS | 3615:310880:20260309:0 |
68 | 102.74 | 2026-03-09T11:34:13.52 NY | XNYS | 3615:310883:20260309:0 |
100 | 102.73 | 2026-03-09T11:35:02.21 NY | XNYS | 3615:313130:20260309:0 |
57 | 102.73 | 2026-03-09T11:35:23.44 NY | XNYS | 3615:313617:20260309:0 |
43 | 102.73 | 2026-03-09T11:35:23.44 NY | XNYS | 3615:313620:20260309:0 |
100 | 102.71 | 2026-03-09T11:35:54.58 NY | XNYS | 3615:315072:20260309:0 |
100 | 102.72 | 2026-03-09T11:36:21.44 NY | XNYS | 3615:316011:20260309:0 |
100 | 102.68 | 2026-03-09T11:37:01.11 NY | XNYS | 3615:317252:20260309:0 |
100 | 102.66 | 2026-03-09T11:37:08.53 NY | IEXG | 3615:317405:20260309:0 |
100 | 102.66 | 2026-03-09T11:37:08.54 NY | XNYS | 3615:317409:20260309:0 |
100 | 102.7 | 2026-03-09T11:38:03.42 NY | XNYS | 3615:320394:20260309:0 |
100 | 102.7 | 2026-03-09T11:38:03.42 NY | XNYS | 3615:320397:20260309:0 |
100 | 102.68 | 2026-03-09T11:38:21.96 NY | XNYS | 3615:320995:20260309:0 |
100 | 102.67 | 2026-03-09T11:38:59.53 NY | XNYS | 3615:322146:20260309:0 |
100 | 102.67 | 2026-03-09T11:38:59.53 NY | XNYS | 3615:322149:20260309:0 |
100 | 102.64 | 2026-03-09T11:39:35.23 NY | XNYS | 3615:323173:20260309:0 |
53 | 102.55 | 2026-03-09T11:40:06.28 NY | XNYS | 3615:324494:20260309:0 |
2 | 102.55 | 2026-03-09T11:40:07.50 NY | XNYS | 3615:324583:20260309:0 |
100 | 102.67 | 2026-03-09T11:40:26.60 NY | XNYS | 3615:324937:20260309:0 |
45 | 102.68 | 2026-03-09T11:40:26.60 NY | XNYS | 3615:324939:20260309:0 |
100 | 102.65 | 2026-03-09T11:40:39.88 NY | XNYS | 3615:325432:20260309:0 |
1 | 102.65 | 2026-03-09T11:40:39.88 NY | XNYS | 3615:325435:20260309:0 |
1 | 102.65 | 2026-03-09T11:40:39.88 NY | XNYS | 3615:325436:20260309:0 |
98 | 102.65 | 2026-03-09T11:40:39.88 NY | XNYS | 3615:325437:20260309:0 |
100 | 102.66 | 2026-03-09T11:41:19.85 NY | XNYS | 3615:326484:20260309:0 |
100 | 102.68 | 2026-03-09T11:41:43.49 NY | XNYS | 3615:327243:20260309:0 |
100 | 102.67 | 2026-03-09T11:42:10.60 NY | XNYS | 3615:328207:20260309:0 |
100 | 102.65 | 2026-03-09T11:42:34.20 NY | XNYS | 3615:328992:20260309:0 |
100 | 102.64 | 2026-03-09T11:43:02.07 NY | XNYS | 3615:330015:20260309:0 |
100 | 102.64 | 2026-03-09T11:43:02.07 NY | XNYS | 3615:330019:20260309:0 |
100 | 102.63 | 2026-03-09T11:43:37.98 NY | XNYS | 3615:331346:20260309:0 |
100 | 102.69 | 2026-03-09T11:44:05.22 NY | XNYS | 3615:332211:20260309:0 |
28 | 102.64 | 2026-03-09T11:44:34.60 NY | XNYS | 3615:333249:20260309:0 |
72 | 102.64 | 2026-03-09T11:44:34.60 NY | XNYS | 3615:333252:20260309:0 |
100 | 102.61 | 2026-03-09T11:45:02.47 NY | XNYS | 3615:334077:20260309:0 |
100 | 102.62 | 2026-03-09T11:45:15.29 NY | XNYS | 3615:334382:20260309:0 |
100 | 102.71 | 2026-03-09T11:46:01.52 NY | XNYS | 3615:335756:20260309:0 |
100 | 102.79 | 2026-03-09T11:46:28.66 NY | IEXG | 3615:336612:20260309:0 |
100 | 102.79 | 2026-03-09T11:46:28.66 NY | IEXG | 3615:336615:20260309:0 |
100 | 102.86 | 2026-03-09T11:47:18.46 NY | XNYS | 3615:338232:20260309:0 |
100 | 102.85 | 2026-03-09T11:47:34.61 NY | XNYS | 3615:338848:20260309:0 |
100 | 102.85 | 2026-03-09T11:47:47.41 NY | XNYS | 3615:339327:20260309:0 |
100 | 102.85 | 2026-03-09T11:47:47.41 NY | XNYS | 3615:339330:20260309:0 |
100 | 102.67 | 2026-03-09T11:48:23.59 NY | XNYS | 3615:340943:20260309:0 |
1 | 102.67 | 2026-03-09T11:48:23.59 NY | XNYS | 3615:340946:20260309:0 |
99 | 102.67 | 2026-03-09T11:48:23.59 NY | XNYS | 3615:340947:20260309:0 |
100 | 102.62 | 2026-03-09T11:48:45.58 NY | XNYS | 3615:341664:20260309:0 |
13 | 102.59 | 2026-03-09T11:49:18.47 NY | INCR | 3615:342829:20260309:0 |
87 | 102.59 | 2026-03-09T11:49:18.47 NY | WFLP | 3615:342834:20260309:0 |
100 | 102.65 | 2026-03-09T11:50:02.64 NY | XNYS | 3615:344432:20260309:0 |
100 | 102.7 | 2026-03-09T11:50:23.07 NY | XNYS | 3615:345145:20260309:0 |
100 | 102.74 | 2026-03-09T11:50:52.70 NY | XNYS | 3615:346139:20260309:0 |
100 | 102.74 | 2026-03-09T11:50:52.70 NY | XNYS | 3615:346142:20260309:0 |
100 | 102.74 | 2026-03-09T11:51:31.89 NY | XNYS | 3615:347573:20260309:0 |
100 | 102.71 | 2026-03-09T11:51:55.62 NY | XNYS | 3615:348355:20260309:0 |
61 | 102.74 | 2026-03-09T11:52:33.75 NY | XNYS | 3615:350556:20260309:0 |
39 | 102.75 | 2026-03-09T11:52:33.75 NY | XNYS | 3615:350559:20260309:0 |
3 | 102.79 | 2026-03-09T11:52:58.37 NY | INCR | 3615:351587:20260309:0 |
1 | 102.79 | 2026-03-09T11:52:58.37 NY | INCR | 3615:351590:20260309:0 |
80 | 102.79 | 2026-03-09T11:52:58.37 NY | INCR | 3615:351591:20260309:0 |
16 | 102.79 | 2026-03-09T11:52:58.38 NY | WFLP | 3615:351594:20260309:0 |
100 | 102.79 | 2026-03-09T11:52:58.38 NY | WFLP | 3615:351597:20260309:0 |
100 | 102.76 | 2026-03-09T11:53:35.18 NY | XNYS | 3615:353191:20260309:0 |
69 | 102.77 | 2026-03-09T11:54:00.54 NY | XNYS | 3615:354668:20260309:0 |
7 | 102.77 | 2026-03-09T11:54:00.54 NY | XNYS | 3615:354671:20260309:0 |
1 | 102.77 | 2026-03-09T11:54:00.54 NY | XNYS | 3615:354672:20260309:0 |
23 | 102.77 | 2026-03-09T11:54:00.55 NY | XNYS | 3615:354673:20260309:0 |
100 | 102.82 | 2026-03-09T11:54:29.49 NY | XNYS | 3615:355593:20260309:0 |
100 | 102.81 | 2026-03-09T11:55:12.80 NY | XNYS | 3615:356751:20260309:0 |
100 | 102.81 | 2026-03-09T11:55:12.80 NY | XNYS | 3615:356754:20260309:0 |
100 | 102.87 | 2026-03-09T11:55:42.77 NY | XNYS | 3615:357969:20260309:0 |
98 | 102.91 | 2026-03-09T11:56:18.68 NY | XNYS | 3615:359042:20260309:0 |
1 | 102.91 | 2026-03-09T11:56:18.68 NY | XNYS | 3615:359045:20260309:0 |
1 | 102.91 | 2026-03-09T11:56:34.86 NY | XNYS | 3615:359649:20260309:0 |
100 | 103.03 | 2026-03-09T11:57:03.81 NY | XNYS | 3615:361000:20260309:0 |
100 | 103.03 | 2026-03-09T11:57:30.84 NY | XNYS | 3615:361861:20260309:0 |
100 | 103.03 | 2026-03-09T11:57:57.10 NY | XNYS | 3615:363224:20260309:0 |
100 | 103.02 | 2026-03-09T11:58:17.79 NY | XNYS | 3615:364033:20260309:0 |
100 | 102.88 | 2026-03-09T11:58:43.82 NY | XNYS | 3615:365226:20260309:0 |
100 | 102.9 | 2026-03-09T11:58:48.65 NY | XNYS | 3615:365411:20260309:0 |
100 | 102.9 | 2026-03-09T11:59:27.12 NY | XNYS | 3615:367429:20260309:0 |
11 | 102.87 | 2026-03-09T11:59:50.02 NY | XNYS | 3615:368083:20260309:0 |
53 | 102.87 | 2026-03-09T11:59:51.54 NY | XNYS | 3615:368120:20260309:0 |
4 | 102.87 | 2026-03-09T11:59:56.25 NY | XNYS | 3615:368427:20260309:0 |
32 | 102.87 | 2026-03-09T12:00:00.97 NY | XNYS | 3615:368596:20260309:0 |
100 | 102.89 | 2026-03-09T12:00:21.06 NY | XNYS | 3615:369214:20260309:0 |
20 | 102.89 | 2026-03-09T12:00:42.43 NY | XNYS | 3615:370241:20260309:0 |
20 | 102.89 | 2026-03-09T12:00:43.87 NY | XNYS | 3615:370288:20260309:0 |
60 | 102.9 | 2026-03-09T12:01:01.31 NY | XNYS | 3615:370874:20260309:0 |
100 | 102.9 | 2026-03-09T12:01:12.25 NY | XNYS | 3615:371331:20260309:0 |
3 | 102.94 | 2026-03-09T12:01:40.74 NY | INCR | 3615:372600:20260309:0 |
1 | 102.94 | 2026-03-09T12:01:40.74 NY | INCR | 3615:372603:20260309:0 |
80 | 102.94 | 2026-03-09T12:01:40.74 NY | INCR | 3615:372605:20260309:0 |
16 | 102.925 | 2026-03-09T12:01:40.79 NY | CDED | 3615:372628:20260309:0 |
100 | 102.85 | 2026-03-09T12:02:03.38 NY | XNYS | 3615:373556:20260309:0 |
100 | 102.83 | 2026-03-09T12:02:47.33 NY | XNYS | 3615:375677:20260309:0 |
26 | 102.83 | 2026-03-09T12:02:47.33 NY | XNYS | 3615:375680:20260309:0 |
74 | 102.83 | 2026-03-09T12:02:47.33 NY | XNYS | 3615:375681:20260309:0 |
100 | 102.83 | 2026-03-09T12:03:10.58 NY | XNYS | 3615:376737:20260309:0 |
100 | 102.91 | 2026-03-09T12:03:45.26 NY | XNYS | 3615:378401:20260309:0 |
100 | 102.94 | 2026-03-09T12:04:05.87 NY | XNYS | 3615:379405:20260309:0 |
100 | 102.89 | 2026-03-09T12:04:33.63 NY | XNYS | 3615:380280:20260309:0 |
100 | 102.88 | 2026-03-09T12:05:04.97 NY | XNYS | 3615:381619:20260309:0 |
100 | 102.85 | 2026-03-09T12:05:41.85 NY | XNYS | 3615:382659:20260309:0 |
100 | 102.85 | 2026-03-09T12:06:08.23 NY | XNYS | 3615:383441:20260309:0 |
100 | 102.76 | 2026-03-09T12:06:21.64 NY | XNYS | 3615:384023:20260309:0 |
1 | 102.76 | 2026-03-09T12:06:21.64 NY | XNYS | 3615:384026:20260309:0 |
99 | 102.76 | 2026-03-09T12:06:21.64 NY | XNYS | 3615:384027:20260309:0 |
100 | 102.775 | 2026-03-09T12:07:02.30 NY | XNYS | 3615:385162:20260309:0 |
100 | 102.79 | 2026-03-09T12:07:38.03 NY | XNYS | 3615:386835:20260309:0 |
100 | 102.77 | 2026-03-09T12:08:09.25 NY | XNYS | 3615:387998:20260309:0 |
100 | 102.77 | 2026-03-09T12:08:09.25 NY | XNYS | 3615:388001:20260309:0 |
100 | 102.82 | 2026-03-09T12:08:48.01 NY | XNYS | 3615:389527:20260309:0 |
100 | 102.83 | 2026-03-09T12:09:29.72 NY | XNYS | 3615:390875:20260309:0 |
100 | 102.83 | 2026-03-09T12:10:03.28 NY | XNYS | 3615:391944:20260309:0 |
100 | 102.82 | 2026-03-09T12:10:11.00 NY | XNYS | 3615:392201:20260309:0 |
100 | 102.835 | 2026-03-09T12:10:50.66 NY | XNYS | 3615:393698:20260309:0 |
100 | 102.79 | 2026-03-09T12:11:27.24 NY | XNYS | 3615:395167:20260309:0 |
1 | 102.79 | 2026-03-09T12:11:27.24 NY | XNYS | 3615:395170:20260309:0 |
99 | 102.79 | 2026-03-09T12:11:27.24 NY | XNYS | 3615:395171:20260309:0 |
100 | 102.77 | 2026-03-09T12:12:02.04 NY | XNYS | 3615:396336:20260309:0 |
200 | 102.88 | 2026-03-09T12:12:40.82 NY | IEXG | 3615:397924:20260309:0 |
99 | 102.92 | 2026-03-09T12:13:19.60 NY | XNYS | 3615:399845:20260309:0 |
1 | 102.92 | 2026-03-09T12:13:19.60 NY | XNYS | 3615:399848:20260309:0 |
100 | 102.96 | 2026-03-09T12:14:03.80 NY | IEXG | 3615:401356:20260309:0 |
100 | 102.93 | 2026-03-09T12:14:33.61 NY | XNYS | 3615:402635:20260309:0 |
100 | 102.88 | 2026-03-09T12:15:33.42 NY | XNYS | 3615:404703:20260309:0 |
100 | 102.88 | 2026-03-09T12:15:45.29 NY | XNYS | 3615:405349:20260309:0 |
100 | 102.94 | 2026-03-09T12:16:15.88 NY | XNYS | 3615:406591:20260309:0 |
100 | 102.93 | 2026-03-09T12:16:35.93 NY | XNYS | 3615:407070:20260309:0 |
100 | 102.86 | 2026-03-09T12:16:53.42 NY | XNYS | 3615:407545:20260309:0 |
25 | 102.79 | 2026-03-09T12:17:22.39 NY | XNYS | 3615:408364:20260309:0 |
75 | 102.79 | 2026-03-09T12:17:24.97 NY | XNYS | 3615:408530:20260309:0 |
78 | 102.84 | 2026-03-09T12:18:04.38 NY | XNYS | 3615:410526:20260309:0 |
22 | 102.84 | 2026-03-09T12:18:04.38 NY | XNYS | 3615:410529:20260309:0 |
100 | 102.85 | 2026-03-09T12:18:26.42 NY | XNYS | 3615:411221:20260309:0 |
100 | 102.79 | 2026-03-09T12:19:00.41 NY | XNYS | 3615:412469:20260309:0 |
100 | 102.77 | 2026-03-09T12:19:20.42 NY | XNYS | 3615:413226:20260309:0 |
100 | 102.78 | 2026-03-09T12:19:52.91 NY | CDED | 3615:414289:20260309:0 |
100 | 102.81 | 2026-03-09T12:20:38.39 NY | XNYS | 3615:416077:20260309:0 |
100 | 102.74 | 2026-03-09T12:20:59.47 NY | XNYS | 3615:416968:20260309:0 |
100 | 102.79 | 2026-03-09T12:21:30.02 NY | CDED | 3615:418208:20260309:0 |
100 | 102.76 | 2026-03-09T12:21:51.51 NY | XNYS | 3615:418889:20260309:0 |
60 | 102.79 | 2026-03-09T12:22:24.74 NY | INCR | 3615:420101:20260309:0 |
40 | 102.79 | 2026-03-09T12:22:24.74 NY | INCR | 3615:420104:20260309:0 |
1 | 102.81 | 2026-03-09T12:22:52.25 NY | INCR | 3615:421376:20260309:0 |
99 | 102.81 | 2026-03-09T12:22:52.25 NY | INCR | 3615:421379:20260309:0 |
65 | 102.77 | 2026-03-09T12:23:07.62 NY | XNYS | 3615:422058:20260309:0 |
35 | 102.81 | 2026-03-09T12:23:17.26 NY | CDED | 3615:422283:20260309:0 |
100 | 102.93 | 2026-03-09T12:23:31.85 NY | IEXG | 3615:423159:20260309:0 |
100 | 103.01 | 2026-03-09T12:24:13.61 NY | XNYS | 3615:425347:20260309:0 |
29 | 103 | 2026-03-09T12:24:48.59 NY | XNYS | 3615:426668:20260309:0 |
19 | 103 | 2026-03-09T12:24:48.59 NY | XNYS | 3615:426671:20260309:0 |
9 | 103 | 2026-03-09T12:24:48.60 NY | XNYS | 3615:426672:20260309:0 |
43 | 103 | 2026-03-09T12:24:48.60 NY | XNYS | 3615:426673:20260309:0 |
100 | 103.04 | 2026-03-09T12:25:45.36 NY | XNYS | 3615:428610:20260309:0 |
84 | 103.28 | 2026-03-09T12:26:41.87 NY | XNYS | 3615:433399:20260309:0 |
1 | 103.28 | 2026-03-09T12:26:41.87 NY | XNYS | 3615:433402:20260309:0 |
15 | 103.28 | 2026-03-09T12:26:42.80 NY | XNYS | 3615:433431:20260309:0 |
100 | 103.33 | 2026-03-09T12:27:44.85 NY | XNYS | 3615:435890:20260309:0 |
100 | 103.32 | 2026-03-09T12:28:00.19 NY | CDED | 3615:436634:20260309:0 |
100 | 103.37 | 2026-03-09T12:28:49.01 NY | XNYS | 3615:439241:20260309:0 |
100 | 103.3 | 2026-03-09T12:29:15.61 NY | XNYS | 3615:440418:20260309:0 |
100 | 103.32 | 2026-03-09T12:30:37.12 NY | XNYS | 3615:444315:20260309:0 |
100 | 103.39 | 2026-03-09T12:31:23.93 NY | XNYS | 3615:446427:20260309:0 |
100 | 103.45 | 2026-03-09T12:32:18.89 NY | XNYS | 3615:449159:20260309:0 |
20 | 103.41 | 2026-03-09T12:32:44.17 NY | XNYS | 3615:451130:20260309:0 |
80 | 103.41 | 2026-03-09T12:32:44.17 NY | XNYS | 3615:451133:20260309:0 |
100 | 103.44 | 2026-03-09T12:33:34.59 NY | XNYS | 3615:453738:20260309:0 |
100 | 103.46 | 2026-03-09T12:33:38.91 NY | IEXG | 3615:453991:20260309:0 |
100 | 103.61 | 2026-03-09T12:34:17.91 NY | IEXG | 3615:456017:20260309:0 |
34 | 103.74 | 2026-03-09T12:35:22.65 NY | XNYS | 3615:458237:20260309:0 |
40 | 103.74 | 2026-03-09T12:35:22.65 NY | XNYS | 3615:458240:20260309:0 |
26 | 103.74 | 2026-03-09T12:35:22.66 NY | XNYS | 3615:458241:20260309:0 |
100 | 103.81 | 2026-03-09T12:35:52.92 NY | XNYS | 3615:460073:20260309:0 |
100 | 103.84 | 2026-03-09T12:36:29.69 NY | XNYS | 3615:462402:20260309:0 |
1 | 103.84 | 2026-03-09T12:37:07.73 NY | INCR | 3615:464393:20260309:0 |
99 | 103.84 | 2026-03-09T12:37:07.73 NY | INCR | 3615:464396:20260309:0 |
100 | 103.65 | 2026-03-09T12:38:00.86 NY | XNYS | 3615:467425:20260309:0 |
98 | 103.62 | 2026-03-09T12:38:30.74 NY | XNYS | 3615:468647:20260309:0 |
1 | 103.62 | 2026-03-09T12:38:30.74 NY | XNYS | 3615:468650:20260309:0 |
1 | 103.64 | 2026-03-09T12:38:36.93 NY | XNYS | 3615:469170:20260309:0 |
1 | 103.6 | 2026-03-09T12:39:26.94 NY | IEXG | 3615:471013:20260309:0 |
99 | 103.6 | 2026-03-09T12:39:26.94 NY | IEXG | 3615:471016:20260309:0 |
100 | 103.71 | 2026-03-09T12:41:10.91 NY | XNYS | 3615:475007:20260309:0 |
80 | 103.75 | 2026-03-09T12:41:47.07 NY | XNYS | 3615:476023:20260309:0 |
1 | 103.75 | 2026-03-09T12:41:47.07 NY | XNYS | 3615:476026:20260309:0 |
19 | 103.75 | 2026-03-09T12:41:47.07 NY | XNYS | 3615:476027:20260309:0 |
1 | 103.76 | 2026-03-09T12:42:10.20 NY | INCR | 3615:476682:20260309:0 |
99 | 103.76 | 2026-03-09T12:42:10.20 NY | INCR | 3615:476685:20260309:0 |
100 | 103.76 | 2026-03-09T12:43:03.46 NY | XNYS | 3615:478924:20260309:0 |
100 | 103.93 | 2026-03-09T12:43:27.91 NY | XNYS | 3615:480364:20260309:0 |
100 | 103.91 | 2026-03-09T12:44:16.18 NY | XNYS | 3615:482867:20260309:0 |
100 | 103.92 | 2026-03-09T12:45:43.59 NY | XNYS | 3615:487180:20260309:0 |
100 | 103.83 | 2026-03-09T12:47:00.86 NY | XNYS | 3615:489813:20260309:0 |
100 | 103.83 | 2026-03-09T12:47:40.51 NY | XNYS | 3615:491777:20260309:0 |
100 | 103.89 | 2026-03-09T12:48:15.24 NY | XNYS | 3615:493115:20260309:0 |
100 | 103.88 | 2026-03-09T12:48:49.31 NY | XNYS | 3615:494529:20260309:0 |
100 | 103.79 | 2026-03-09T12:49:23.14 NY | XNYS | 3615:496335:20260309:0 |
36 | 103.75 | 2026-03-09T12:50:01.17 NY | XNYS | 3615:498070:20260309:0 |
64 | 103.75 | 2026-03-09T12:50:01.17 NY | XNYS | 3615:498073:20260309:0 |
100 | 103.66 | 2026-03-09T12:50:05.94 NY | IEXG | 3615:498323:20260309:0 |
75 | 103.57 | 2026-03-09T12:50:38.00 NY | IEXG | 3615:499522:20260309:0 |
25 | 103.57 | 2026-03-09T12:50:38.00 NY | IEXG | 3615:499525:20260309:0 |
100 | 103.55 | 2026-03-09T12:51:11.91 NY | XNYS | 3615:500507:20260309:0 |
100 | 103.51 | 2026-03-09T12:51:34.30 NY | XNYS | 3615:501420:20260309:0 |
100 | 103.52 | 2026-03-09T12:52:44.74 NY | XNYS | 3615:504290:20260309:0 |
100 | 103.52 | 2026-03-09T12:53:11.06 NY | XNYS | 3615:505355:20260309:0 |
43 | 103.47 | 2026-03-09T12:53:56.28 NY | XNYS | 3615:506869:20260309:0 |
57 | 103.47 | 2026-03-09T12:53:56.28 NY | XNYS | 3615:506872:20260309:0 |
100 | 103.53 | 2026-03-09T12:54:28.31 NY | XNYS | 3615:508152:20260309:0 |
100 | 103.63 | 2026-03-09T12:56:34.38 NY | INCR | 3615:513250:20260309:0 |
90 | 103.66 | 2026-03-09T12:57:01.81 NY | XNYS | 3615:514391:20260309:0 |
10 | 103.66 | 2026-03-09T12:57:01.81 NY | XNYS | 3615:514394:20260309:0 |
100 | 103.74 | 2026-03-09T12:57:11.99 NY | XNYS | 3615:514727:20260309:0 |
100 | 103.75 | 2026-03-09T12:57:51.81 NY | XNYS | 3615:516634:20260309:0 |
100 | 103.76 | 2026-03-09T12:58:27.43 NY | XNYS | 3615:517943:20260309:0 |
100 | 103.69 | 2026-03-09T12:58:59.99 NY | XNYS | 3615:519213:20260309:0 |
100 | 103.8 | 2026-03-09T13:01:01.41 NY | XNYS | 3615:523664:20260309:0 |
83 | 103.82 | 2026-03-09T13:01:26.06 NY | IEXG | 3615:524408:20260309:0 |
17 | 103.82 | 2026-03-09T13:01:26.07 NY | XNYS | 3615:524412:20260309:0 |
100 | 103.74 | 2026-03-09T13:02:01.47 NY | XNYS | 3615:525325:20260309:0 |
100 | 103.72 | 2026-03-09T13:02:06.03 NY | IEXG | 3615:525544:20260309:0 |
100 | 103.71 | 2026-03-09T13:02:43.36 NY | INCR | 3615:527310:20260309:0 |
100 | 103.69 | 2026-03-09T13:03:45.53 NY | XNYS | 3615:529987:20260309:0 |
100 | 103.69 | 2026-03-09T13:04:12.80 NY | XNYS | 3615:530869:20260309:0 |
12 | 103.83 | 2026-03-09T13:04:26.05 NY | IEXG | 3615:531434:20260309:0 |
88 | 103.85 | 2026-03-09T13:04:26.05 NY | IEXG | 3615:531437:20260309:0 |
32 | 103.88 | 2026-03-09T13:06:03.23 NY | XNYS | 3615:534304:20260309:0 |
22 | 103.88 | 2026-03-09T13:06:03.23 NY | XNYS | 3615:534308:20260309:0 |
46 | 103.88 | 2026-03-09T13:06:03.23 NY | XNYS | 3615:534309:20260309:0 |
100 | 103.93 | 2026-03-09T13:06:35.72 NY | XNYS | 3615:535562:20260309:0 |
94 | 103.78 | 2026-03-09T13:07:39.35 NY | XNYS | 3615:538047:20260309:0 |
6 | 103.78 | 2026-03-09T13:07:39.35 NY | XNYS | 3615:538050:20260309:0 |
100 | 103.75 | 2026-03-09T13:08:16.87 NY | XNYS | 3615:539305:20260309:0 |
30 | 103.78 | 2026-03-09T13:09:26.42 NY | INCR | 3615:542093:20260309:0 |
70 | 103.78 | 2026-03-09T13:09:26.42 NY | CDED | 3615:542097:20260309:0 |
100 | 103.8 | 2026-03-09T13:11:21.56 NY | XNYS | 3615:546408:20260309:0 |
60 | 103.79 | 2026-03-09T13:11:46.37 NY | INCR | 3615:547476:20260309:0 |
40 | 103.79 | 2026-03-09T13:11:46.37 NY | INCR | 3615:547479:20260309:0 |
100 | 103.73 | 2026-03-09T13:12:17.86 NY | XNYS | 3615:548941:20260309:0 |
100 | 103.73 | 2026-03-09T13:12:47.84 NY | XNYS | 3615:550299:20260309:0 |
100 | 103.63 | 2026-03-09T13:14:43.70 NY | XNYS | 3615:554576:20260309:0 |
20 | 103.65 | 2026-03-09T13:15:20.10 NY | XNYS | 3615:555736:20260309:0 |
80 | 103.65 | 2026-03-09T13:15:20.10 NY | XNYS | 3615:555739:20260309:0 |
73 | 103.57 | 2026-03-09T13:17:56.10 NY | XNYS | 3615:562237:20260309:0 |
1 | 103.57 | 2026-03-09T13:17:56.10 NY | XNYS | 3615:562240:20260309:0 |
26 | 103.59 | 2026-03-09T13:18:03.11 NY | XNYS | 3615:562474:20260309:0 |
53 | 103.61 | 2026-03-09T13:18:28.34 NY | XNYS | 3615:563484:20260309:0 |
47 | 103.61 | 2026-03-09T13:18:28.34 NY | XNYS | 3615:563487:20260309:0 |
100 | 103.6 | 2026-03-09T13:18:52.54 NY | XNYS | 3615:564405:20260309:0 |
70 | 103.57 | 2026-03-09T13:19:27.61 NY | XNYS | 3615:565581:20260309:0 |
30 | 103.57 | 2026-03-09T13:19:27.61 NY | XNYS | 3615:565584:20260309:0 |
100 | 103.37 | 2026-03-09T13:19:58.73 NY | XNYS | 3615:566626:20260309:0 |
100 | 103.11 | 2026-03-09T13:22:41.96 NY | XNYS | 3615:572719:20260309:0 |
100 | 103.11 | 2026-03-09T13:23:02.84 NY | XNYS | 3615:573545:20260309:0 |
100 | 103.11 | 2026-03-09T13:23:30.73 NY | XNYS | 3615:574813:20260309:0 |
100 | 103.13 | 2026-03-09T13:24:04.02 NY | XNYS | 3615:576457:20260309:0 |
20 | 103.15 | 2026-03-09T13:24:41.37 NY | XNYS | 3615:577781:20260309:0 |
80 | 103.15 | 2026-03-09T13:24:41.37 NY | XNYS | 3615:577784:20260309:0 |
100 | 103.13 | 2026-03-09T13:24:56.27 NY | XNYS | 3615:578246:20260309:0 |
100 | 103.12 | 2026-03-09T13:25:39.21 NY | XNYS | 3615:579767:20260309:0 |
100 | 103.04 | 2026-03-09T13:26:01.83 NY | XNYS | 3615:580360:20260309:0 |
1 | 103.01 | 2026-03-09T13:26:21.94 NY | XNYS | 3615:581082:20260309:0 |
57 | 103.01 | 2026-03-09T13:26:21.94 NY | XNYS | 3615:581085:20260309:0 |
42 | 103.01 | 2026-03-09T13:26:21.94 NY | XNYS | 3615:581086:20260309:0 |
100 | 103.08 | 2026-03-09T13:27:21.80 NY | XNYS | 3615:582974:20260309:0 |
100 | 103.06 | 2026-03-09T13:27:23.29 NY | XNYS | 3615:583128:20260309:0 |
100 | 103.03 | 2026-03-09T13:27:32.00 NY | XNYS | 3615:583850:20260309:0 |
100 | 103.05 | 2026-03-09T13:30:35.25 NY | XNYS | 3615:590486:20260309:0 |
20 | 103.12 | 2026-03-09T13:31:01.71 NY | XNYS | 3615:591210:20260309:0 |
80 | 103.12 | 2026-03-09T13:31:01.71 NY | XNYS | 3615:591213:20260309:0 |
100 | 103.05 | 2026-03-09T13:31:26.18 NY | XNYS | 3615:592024:20260309:0 |
100 | 103.25 | 2026-03-09T13:32:26.98 NY | XNYS | 3615:594197:20260309:0 |
100 | 103.2 | 2026-03-09T13:32:51.14 NY | XNYS | 3615:595020:20260309:0 |
100 | 103.23 | 2026-03-09T13:33:18.77 NY | XNYS | 3615:596105:20260309:0 |
100 | 103.3 | 2026-03-09T13:34:11.43 NY | XNYS | 3615:598556:20260309:0 |
100 | 103.29 | 2026-03-09T13:34:29.16 NY | XNYS | 3615:599128:20260309:0 |
56 | 103.2 | 2026-03-09T13:36:00.82 NY | XNYS | 3615:602683:20260309:0 |
44 | 103.2 | 2026-03-09T13:36:00.82 NY | XNYS | 3615:602686:20260309:0 |
100 | 103.19 | 2026-03-09T13:36:13.06 NY | XNYS | 3615:603273:20260309:0 |
100 | 103.16 | 2026-03-09T13:36:53.50 NY | XNYS | 3615:604455:20260309:0 |
100 | 103.09 | 2026-03-09T13:37:13.01 NY | CDED | 3615:604975:20260309:0 |
100 | 103.08 | 2026-03-09T13:37:42.95 NY | XNYS | 3615:606197:20260309:0 |
100 | 103.06 | 2026-03-09T13:38:07.44 NY | XNYS | 3615:607227:20260309:0 |
37 | 103.05 | 2026-03-09T13:38:42.90 NY | XNYS | 3615:608470:20260309:0 |
63 | 103.05 | 2026-03-09T13:38:42.90 NY | XNYS | 3615:608473:20260309:0 |
100 | 102.99 | 2026-03-09T13:39:13.42 NY | XNYS | 3615:609739:20260309:0 |
100 | 102.96 | 2026-03-09T13:39:43.62 NY | XNYS | 3615:610518:20260309:0 |
79 | 102.86 | 2026-03-09T13:40:38.43 NY | XNYS | 3615:612866:20260309:0 |
1 | 102.86 | 2026-03-09T13:40:38.43 NY | XNYS | 3615:612869:20260309:0 |
20 | 102.86 | 2026-03-09T13:40:38.43 NY | XNYS | 3615:612870:20260309:0 |
74 | 102.78 | 2026-03-09T13:41:28.50 NY | XNYS | 3615:614475:20260309:0 |
1 | 102.78 | 2026-03-09T13:41:28.51 NY | XNYS | 3615:614478:20260309:0 |
25 | 102.84 | 2026-03-09T13:41:36.75 NY | XNYS | 3615:614785:20260309:0 |
100 | 102.91 | 2026-03-09T13:42:31.79 NY | XNYS | 3615:616919:20260309:0 |
100 | 102.88 | 2026-03-09T13:42:40.66 NY | XNYS | 3615:617246:20260309:0 |
100 | 102.82 | 2026-03-09T13:43:20.86 NY | XNYS | 3615:619104:20260309:0 |
100 | 102.86 | 2026-03-09T13:43:34.87 NY | XNYS | 3615:619887:20260309:0 |
100 | 102.78 | 2026-03-09T13:44:00.00 NY | XNYS | 3615:621000:20260309:0 |
100 | 102.9 | 2026-03-09T13:44:48.28 NY | XNYS | 3615:622597:20260309:0 |
100 | 102.88 | 2026-03-09T13:44:49.47 NY | XNYS | 3615:622634:20260309:0 |
100 | 102.88 | 2026-03-09T13:45:07.32 NY | XNYS | 3615:623155:20260309:0 |
100 | 102.9 | 2026-03-09T13:45:41.05 NY | XNYS | 3615:624279:20260309:0 |
100 | 102.9 | 2026-03-09T13:46:04.68 NY | XNYS | 3615:624879:20260309:0 |
100 | 102.86 | 2026-03-09T13:46:29.80 NY | XNYS | 3615:625754:20260309:0 |
100 | 102.89 | 2026-03-09T13:47:01.53 NY | XNYS | 3615:626554:20260309:0 |
100 | 102.86 | 2026-03-09T13:47:45.40 NY | XNYS | 3615:628217:20260309:0 |
100 | 102.9 | 2026-03-09T13:48:33.01 NY | XNYS | 3615:630679:20260309:0 |
100 | 102.9 | 2026-03-09T13:48:39.89 NY | XNYS | 3615:631006:20260309:0 |
100 | 102.85 | 2026-03-09T13:48:55.93 NY | XNYS | 3615:631655:20260309:0 |
100 | 102.89 | 2026-03-09T13:49:30.29 NY | XNYS | 3615:632808:20260309:0 |
100 | 102.9 | 2026-03-09T13:50:42.02 NY | XNYS | 3615:635169:20260309:0 |
100 | 102.88 | 2026-03-09T13:50:43.68 NY | XNYS | 3615:635242:20260309:0 |
100 | 103 | 2026-03-09T13:51:53.15 NY | XNYS | 3615:637708:20260309:0 |
91 | 103 | 2026-03-09T13:51:59.81 NY | XNYS | 3615:638254:20260309:0 |
1 | 103 | 2026-03-09T13:51:59.81 NY | XNYS | 3615:638257:20260309:0 |
8 | 103.07 | 2026-03-09T13:52:23.31 NY | XNYS | 3615:639540:20260309:0 |
100 | 103.05 | 2026-03-09T13:52:32.62 NY | XNYS | 3615:640011:20260309:0 |
100 | 103.16 | 2026-03-09T13:53:17.61 NY | XNYS | 3615:642293:20260309:0 |
20 | 103.1 | 2026-03-09T13:53:47.27 NY | XNYS | 3615:643495:20260309:0 |
80 | 103.1 | 2026-03-09T13:53:47.27 NY | XNYS | 3615:643498:20260309:0 |
100 | 103.07 | 2026-03-09T13:54:17.96 NY | XNYS | 3615:644655:20260309:0 |
100 | 103.05 | 2026-03-09T13:54:56.18 NY | XNYS | 3615:646260:20260309:0 |
100 | 103.14 | 2026-03-09T13:55:45.38 NY | XNYS | 3615:648957:20260309:0 |
85 | 103.08 | 2026-03-09T13:56:39.52 NY | XNYS | 3615:651216:20260309:0 |
1 | 103.08 | 2026-03-09T13:56:39.52 NY | XNYS | 3615:651219:20260309:0 |
13 | 103.08 | 2026-03-09T13:56:39.55 NY | XNYS | 3615:651220:20260309:0 |
1 | 103.08 | 2026-03-09T13:56:40.22 NY | XNYS | 3615:651237:20260309:0 |
100 | 103.07 | 2026-03-09T13:57:22.41 NY | XNYS | 3615:652648:20260309:0 |
18 | 103.07 | 2026-03-09T13:57:38.45 NY | XNYS | 3615:653429:20260309:0 |
82 | 103.07 | 2026-03-09T13:57:38.45 NY | XNYS | 3615:653432:20260309:0 |
60 | 103.11 | 2026-03-09T13:58:01.30 NY | INCR | 3615:654493:20260309:0 |
1 | 103.11 | 2026-03-09T13:58:01.30 NY | INCR | 3615:654496:20260309:0 |
39 | 103.11 | 2026-03-09T13:58:01.38 NY | WFLP | 3615:654501:20260309:0 |
100 | 103.14 | 2026-03-09T13:58:32.65 NY | CDED | 3615:656033:20260309:0 |
100 | 103.14 | 2026-03-09T13:58:48.58 NY | CDED | 3615:656584:20260309:0 |
100 | 103.11 | 2026-03-09T13:59:06.97 NY | XNYS | 3615:657537:20260309:0 |
4 | 103.13 | 2026-03-09T13:59:39.03 NY | XNYS | 3615:658901:20260309:0 |
96 | 103.13 | 2026-03-09T13:59:39.03 NY | XNYS | 3615:658904:20260309:0 |
100 | 103.27 | 2026-03-09T14:00:16.82 NY | XNYS | 3615:660284:20260309:0 |
100 | 103.28 | 2026-03-09T14:00:42.47 NY | XNYS | 3615:661661:20260309:0 |
10 | 103.25 | 2026-03-09T14:01:04.59 NY | XNYS | 3615:662331:20260309:0 |
90 | 103.25 | 2026-03-09T14:01:04.59 NY | XNYS | 3615:662334:20260309:0 |
100 | 103.39 | 2026-03-09T14:02:02.02 NY | XNYS | 3615:663996:20260309:0 |
100 | 103.47 | 2026-03-09T14:02:28.85 NY | INCR | 3615:665123:20260309:0 |
100 | 103.47 | 2026-03-09T14:02:57.25 NY | XNYS | 3615:666535:20260309:0 |
100 | 103.61 | 2026-03-09T14:03:37.20 NY | CDED | 3615:668072:20260309:0 |
100 | 103.54 | 2026-03-09T14:03:46.72 NY | XNYS | 3615:668725:20260309:0 |
100 | 103.58 | 2026-03-09T14:04:40.25 NY | XNYS | 3615:670711:20260309:0 |
100 | 103.58 | 2026-03-09T14:04:44.93 NY | XNYS | 3615:670828:20260309:0 |
19 | 103.71 | 2026-03-09T14:05:32.67 NY | XNYS | 3615:672594:20260309:0 |
72 | 103.71 | 2026-03-09T14:05:32.67 NY | XNYS | 3615:672597:20260309:0 |
1 | 103.71 | 2026-03-09T14:05:32.67 NY | XNYS | 3615:672598:20260309:0 |
7 | 103.71 | 2026-03-09T14:05:32.67 NY | XNYS | 3615:672599:20260309:0 |
1 | 103.71 | 2026-03-09T14:05:32.67 NY | XNYS | 3615:672600:20260309:0 |
100 | 103.68 | 2026-03-09T14:05:38.13 NY | XNYS | 3615:672916:20260309:0 |
100 | 103.7 | 2026-03-09T14:06:06.31 NY | XNYS | 3615:674077:20260309:0 |
100 | 103.71 | 2026-03-09T14:06:57.95 NY | XNYS | 3615:676016:20260309:0 |
100 | 103.7 | 2026-03-09T14:07:18.75 NY | XNYS | 3615:676741:20260309:0 |
100 | 103.7 | 2026-03-09T14:07:51.29 NY | XNYS | 3615:678424:20260309:0 |
100 | 103.64 | 2026-03-09T14:08:16.35 NY | XNYS | 3615:679795:20260309:0 |
1 | 103.71 | 2026-03-09T14:08:49.83 NY | XNYS | 3615:681147:20260309:0 |
99 | 103.71 | 2026-03-09T14:08:49.83 NY | XNYS | 3615:681150:20260309:0 |
100 | 103.71 | 2026-03-09T14:09:07.52 NY | XNYS | 3615:681947:20260309:0 |
100 | 103.67 | 2026-03-09T14:09:30.18 NY | XNYS | 3615:683080:20260309:0 |
1 | 103.69 | 2026-03-09T14:10:08.03 NY | INCR | 3615:684622:20260309:0 |
20 | 103.69 | 2026-03-09T14:10:08.03 NY | INCR | 3615:684625:20260309:0 |
79 | 103.69 | 2026-03-09T14:10:08.03 NY | CDED | 3615:684627:20260309:0 |
1 | 103.68 | 2026-03-09T14:10:14.05 NY | XNYS | 3615:684842:20260309:0 |
99 | 103.68 | 2026-03-09T14:10:14.05 NY | XNYS | 3615:684845:20260309:0 |
100 | 103.69 | 2026-03-09T14:10:48.00 NY | CDED | 3615:686069:20260309:0 |
1 | 103.7 | 2026-03-09T14:11:22.12 NY | XNYS | 3615:687324:20260309:0 |
4 | 103.7 | 2026-03-09T14:11:22.12 NY | XNYS | 3615:687327:20260309:0 |
95 | 103.7 | 2026-03-09T14:11:22.12 NY | XNYS | 3615:687329:20260309:0 |
16 | 103.7 | 2026-03-09T14:12:04.25 NY | XNYS | 3615:688713:20260309:0 |
1 | 103.7 | 2026-03-09T14:12:04.25 NY | XNYS | 3615:688716:20260309:0 |
1 | 103.7 | 2026-03-09T14:12:04.25 NY | XNYS | 3615:688717:20260309:0 |
22 | 103.7 | 2026-03-09T14:12:04.92 NY | XNYS | 3615:688769:20260309:0 |
60 | 103.7 | 2026-03-09T14:12:04.92 NY | XNYS | 3615:688770:20260309:0 |
80 | 103.63 | 2026-03-09T14:12:29.19 NY | XNYS | 3615:689859:20260309:0 |
20 | 103.63 | 2026-03-09T14:12:29.19 NY | XNYS | 3615:689862:20260309:0 |
100 | 103.63 | 2026-03-09T14:12:29.19 NY | XNYS | 3615:689863:20260309:0 |
25 | 103.65 | 2026-03-09T14:13:02.67 NY | XNYS | 3615:691324:20260309:0 |
75 | 103.65 | 2026-03-09T14:13:02.67 NY | XNYS | 3615:691327:20260309:0 |
100 | 103.695 | 2026-03-09T14:13:43.68 NY | XNYS | 3615:693049:20260309:0 |
100 | 103.66 | 2026-03-09T14:14:08.56 NY | XNYS | 3615:694073:20260309:0 |
100 | 103.75 | 2026-03-09T14:16:16.54 NY | XNYS | 3615:699553:20260309:0 |
100 | 103.79 | 2026-03-09T14:16:51.09 NY | XNYS | 3615:700627:20260309:0 |
100 | 103.81 | 2026-03-09T14:17:17.01 NY | XNYS | 3615:701583:20260309:0 |
100 | 103.78 | 2026-03-09T14:18:01.68 NY | XNYS | 3615:704405:20260309:0 |
83 | 103.89 | 2026-03-09T14:20:10.51 NY | XNYS | 3615:710064:20260309:0 |
17 | 103.89 | 2026-03-09T14:20:10.51 NY | XNYS | 3615:710067:20260309:0 |
1 | 103.94 | 2026-03-09T14:20:24.86 NY | INCR | 3615:710890:20260309:0 |
99 | 103.94 | 2026-03-09T14:20:24.87 NY | WFLP | 3615:710895:20260309:0 |
100 | 104.06 | 2026-03-09T14:21:21.97 NY | XNYS | 3615:713658:20260309:0 |
100 | 104 | 2026-03-09T14:21:46.13 NY | XNYS | 3615:715114:20260309:0 |
20 | 103.97 | 2026-03-09T14:22:16.33 NY | XNYS | 3615:716246:20260309:0 |
80 | 103.97 | 2026-03-09T14:22:16.33 NY | XNYS | 3615:716249:20260309:0 |
1 | 104.19 | 2026-03-09T14:23:03.83 NY | XNYS | 3615:718772:20260309:0 |
1 | 104.19 | 2026-03-09T14:23:03.83 NY | XNYS | 3615:718775:20260309:0 |
98 | 104.19 | 2026-03-09T14:23:03.83 NY | XNYS | 3615:718776:20260309:0 |
27 | 104.19 | 2026-03-09T14:23:30.81 NY | XNYS | 3615:719866:20260309:0 |
73 | 104.19 | 2026-03-09T14:23:30.81 NY | XNYS | 3615:719869:20260309:0 |
14 | 104.23 | 2026-03-09T14:26:23.88 NY | XNYS | 3615:725793:20260309:0 |
7 | 104.23 | 2026-03-09T14:26:27.81 NY | XNYS | 3615:725917:20260309:0 |
79 | 104.23 | 2026-03-09T14:26:27.81 NY | XNYS | 3615:725918:20260309:0 |
5 | 104.33 | 2026-03-09T14:27:34.15 NY | XNYS | 3615:728216:20260309:0 |
95 | 104.33 | 2026-03-09T14:27:34.15 NY | XNYS | 3615:728219:20260309:0 |
3 | 104.17 | 2026-03-09T14:31:31.28 NY | XNYS | 3615:736306:20260309:0 |
97 | 104.17 | 2026-03-09T14:31:31.28 NY | XNYS | 3615:736309:20260309:0 |
1 | 104.21 | 2026-03-09T14:33:05.20 NY | INCR | 3615:739708:20260309:0 |
99 | 104.21 | 2026-03-09T14:33:05.21 NY | WFLP | 3615:739713:20260309:0 |
100 | 103.98 | 2026-03-09T14:37:34.56 NY | XNYS | 3615:748833:20260309:0 |
100 | 103.94 | 2026-03-09T14:38:28.77 NY | XNYS | 3615:751286:20260309:0 |
100 | 103.83 | 2026-03-09T14:39:25.56 NY | XNYS | 3615:753753:20260309:0 |
100 | 103.77 | 2026-03-09T14:41:15.63 NY | XNYS | 3615:758527:20260309:0 |
100 | 103.66 | 2026-03-09T14:42:47.66 NY | XNYS | 3615:765424:20260309:0 |
100 | 103.73 | 2026-03-09T14:46:49.08 NY | XNYS | 3615:777267:20260309:0 |
30 | 103.73 | 2026-03-09T14:47:34.45 NY | XNYS | 3615:779755:20260309:0 |
49 | 103.73 | 2026-03-09T14:47:34.45 NY | XNYS | 3615:779758:20260309:0 |
21 | 103.73 | 2026-03-09T14:47:38.87 NY | XNYS | 3615:780327:20260309:0 |
69 | 103.75 | 2026-03-09T14:48:16.46 NY | XNYS | 3615:782106:20260309:0 |
31 | 103.75 | 2026-03-09T14:48:16.46 NY | XNYS | 3615:782109:20260309:0 |
100 | 103.71 | 2026-03-09T14:49:33.80 NY | XNYS | 3615:785476:20260309:0 |
90 | 103.82 | 2026-03-09T14:50:57.70 NY | XNYS | 3615:789276:20260309:0 |
10 | 103.82 | 2026-03-09T14:50:57.70 NY | XNYS | 3615:789279:20260309:0 |
100 | 103.89 | 2026-03-09T14:52:01.21 NY | XNYS | 3615:793303:20260309:0 |
12 | 103.91 | 2026-03-09T14:52:30.47 NY | INCR | 3615:794716:20260309:0 |
1 | 103.91 | 2026-03-09T14:52:30.47 NY | INCR | 3615:794719:20260309:0 |
87 | 103.91 | 2026-03-09T14:52:30.51 NY | CDED | 3615:794721:20260309:0 |
100 | 103.91 | 2026-03-09T14:53:04.54 NY | XNYS | 3615:796585:20260309:0 |
100 | 103.72 | 2026-03-09T14:53:38.50 NY | XNYS | 3615:798299:20260309:0 |
25 | 103.65 | 2026-03-09T14:54:11.26 NY | XNYS | 3615:800117:20260309:0 |
75 | 103.65 | 2026-03-09T14:54:11.26 NY | XNYS | 3615:800120:20260309:0 |
88 | 103.64 | 2026-03-09T14:54:47.00 NY | XNYS | 3615:801460:20260309:0 |
12 | 103.64 | 2026-03-09T14:54:47.00 NY | XNYS | 3615:801463:20260309:0 |
100 | 103.57 | 2026-03-09T14:56:31.64 NY | XNYS | 3615:806149:20260309:0 |
100 | 103.6 | 2026-03-09T14:57:09.29 NY | XNYS | 3615:807355:20260309:0 |
100 | 103.6 | 2026-03-09T14:57:20.23 NY | XNYS | 3615:807820:20260309:0 |
100 | 103.59 | 2026-03-09T14:57:44.18 NY | XNYS | 3615:808885:20260309:0 |
100 | 103.48 | 2026-03-09T14:58:58.62 NY | XNYS | 3615:812004:20260309:0 |
100 | 103.48 | 2026-03-09T14:59:24.77 NY | XNYS | 3615:813407:20260309:0 |
5 | 103.48 | 2026-03-09T14:59:56.39 NY | XNYS | 3615:814673:20260309:0 |
95 | 103.61 | 2026-03-09T15:00:59.94 NY | XNYS | 3615:817400:20260309:0 |
100 | 103.61 | 2026-03-09T15:01:43.27 NY | XNYS | 3615:819450:20260309:0 |
100 | 103.58 | 2026-03-09T15:02:00.61 NY | XNYS | 3615:820115:20260309:0 |
85 | 103.61 | 2026-03-09T15:02:31.29 NY | XNYS | 3615:821551:20260309:0 |
1 | 103.61 | 2026-03-09T15:02:31.29 NY | XNYS | 3615:821554:20260309:0 |
14 | 103.61 | 2026-03-09T15:02:31.29 NY | XNYS | 3615:821555:20260309:0 |
100 | 103.65 | 2026-03-09T15:03:09.28 NY | XNYS | 3615:822921:20260309:0 |
100 | 103.75 | 2026-03-09T15:04:31.28 NY | CDED | 3615:827161:20260309:0 |
100 | 103.75 | 2026-03-09T15:04:45.33 NY | XNYS | 3615:827524:20260309:0 |
100 | 103.79 | 2026-03-09T15:05:26.38 NY | XNYS | 3615:829164:20260309:0 |
100 | 103.77 | 2026-03-09T15:05:45.59 NY | XNYS | 3615:829780:20260309:0 |
100 | 103.71 | 2026-03-09T15:06:17.32 NY | XNYS | 3615:831199:20260309:0 |
100 | 103.73 | 2026-03-09T15:07:17.45 NY | XNYS | 3615:833197:20260309:0 |
100 | 103.72 | 2026-03-09T15:07:57.11 NY | INCR | 3615:835052:20260309:0 |
100 | 103.69 | 2026-03-09T15:08:25.15 NY | XNYS | 3615:836117:20260309:0 |
100 | 103.75 | 2026-03-09T15:08:58.11 NY | XNYS | 3615:837701:20260309:0 |
100 | 103.74 | 2026-03-09T15:09:59.09 NY | XNYS | 3615:840563:20260309:0 |
20 | 103.74 | 2026-03-09T15:11:00.65 NY | XNYS | 3615:843838:20260309:0 |
80 | 103.74 | 2026-03-09T15:11:00.65 NY | XNYS | 3615:843841:20260309:0 |
20 | 103.72 | 2026-03-09T15:11:25.03 NY | XNYS | 3615:845134:20260309:0 |
80 | 103.72 | 2026-03-09T15:11:25.03 NY | XNYS | 3615:845137:20260309:0 |
100 | 103.72 | 2026-03-09T15:11:49.96 NY | XNYS | 3615:846067:20260309:0 |
1 | 103.7 | 2026-03-09T15:12:30.90 NY | XNYS | 3615:847721:20260309:0 |
1 | 103.7 | 2026-03-09T15:12:30.90 NY | XNYS | 3615:847724:20260309:0 |
98 | 103.7 | 2026-03-09T15:12:30.90 NY | XNYS | 3615:847725:20260309:0 |
100 | 103.71 | 2026-03-09T15:13:00.69 NY | XNYS | 3615:849080:20260309:0 |
100 | 103.72 | 2026-03-09T15:13:37.89 NY | XNYS | 3615:850704:20260309:0 |
100 | 103.65 | 2026-03-09T15:14:45.43 NY | XNYS | 3615:853420:20260309:0 |
20 | 103.64 | 2026-03-09T15:15:01.41 NY | XNYS | 3615:854248:20260309:0 |
80 | 103.64 | 2026-03-09T15:15:01.42 NY | XNYS | 3615:854251:20260309:0 |
100 | 103.61 | 2026-03-09T15:15:38.58 NY | XNYS | 3615:856029:20260309:0 |
20 | 103.63 | 2026-03-09T15:16:18.25 NY | XNYS | 3615:858085:20260309:0 |
82 | 103.66 | 2026-03-09T15:16:32.21 NY | XNYS | 3615:858638:20260309:0 |
1 | 103.66 | 2026-03-09T15:16:32.21 NY | XNYS | 3615:858640:20260309:0 |
17 | 103.66 | 2026-03-09T15:16:39.92 NY | XNYS | 3615:858890:20260309:0 |
80 | 103.66 | 2026-03-09T15:16:39.92 NY | XNYS | 3615:858891:20260309:0 |
44 | 103.79 | 2026-03-09T15:17:13.65 NY | XNYS | 3615:860976:20260309:0 |
56 | 103.79 | 2026-03-09T15:17:13.65 NY | XNYS | 3615:860979:20260309:0 |
100 | 103.81 | 2026-03-09T15:17:32.96 NY | XNYS | 3615:861850:20260309:0 |
100 | 103.92 | 2026-03-09T15:18:17.64 NY | XNYS | 3615:864240:20260309:0 |
100 | 103.86 | 2026-03-09T15:18:30.96 NY | XNYS | 3615:864897:20260309:0 |
100 | 103.97 | 2026-03-09T15:19:34.96 NY | XNYS | 3615:868816:20260309:0 |
100 | 104.8 | 2026-03-09T15:21:34.20 NY | XNYS | 3615:876605:20260309:0 |
100 | 104.865 | 2026-03-09T15:22:00.77 NY | XNYS | 3615:878094:20260309:0 |
100 | 104.85 | 2026-03-09T15:22:38.95 NY | XNYS | 3615:880292:20260309:0 |
90 | 104.98 | 2026-03-09T15:23:15.44 NY | XNYS | 3615:882907:20260309:0 |
7 | 104.98 | 2026-03-09T15:23:15.44 NY | XNYS | 3615:882910:20260309:0 |
3 | 104.98 | 2026-03-09T15:23:15.44 NY | XNYS | 3615:882911:20260309:0 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20260310712803/en/
Related Shares:
CRH