Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
27 th February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 26 th 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
99
$119.1800
$119.18
$119.18
BATS
300
$119.5233
$119.79
$119.14
CDED
3,720
$119.6046
$120.83
$118.74
IEXG
3,160
$119.9074
$120.85
$119.37
INCR
627
$119.8778
$120.68
$118.80
KNLI
800
$119.8288
$120.20
$119.40
LEVL
101
$120.7345
$120.75
$119.18
XNAS
46,961
$119.7990
$121.09
$118.49
XNYS
69
$120.1500
$120.40
$119.71
XPSX
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28 th April 2026 following its announcement on 18 th February 2026 and were effected by CRH’s broker as part of the Program announced on 18 th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 669,988,999 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,661,896 of its ordinary shares in treasury, which represents 5.054% 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 26 th 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:
26 th February 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$119.7931
55,837
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
100
119.42
2026-02-26T09:30:05.73 NY
XNYS
3615:4758:20260226:0
100
119.76
2026-02-26T09:30:23.08 NY
XNYS
3615:5310:20260226:0
100
119.92
2026-02-26T09:30:54.56 NY
INCR
3615:5805:20260226:0
100
119.92
2026-02-26T09:30:58.73 NY
XNYS
3615:5910:20260226:0
100
119.86
2026-02-26T09:31:03.63 NY
INCR
3615:6080:20260226:0
100
120.08
2026-02-26T09:31:19.76 NY
XNYS
3615:6659:20260226:0
100
120.08
2026-02-26T09:31:19.76 NY
XNYS
3615:6662:20260226:0
100
120.08
2026-02-26T09:31:19.76 NY
XNYS
3615:6663:20260226:0
300
120
2026-02-26T09:31:44.68 NY
IEXG
3615:7600:20260226:0
100
120.23
2026-02-26T09:32:37.74 NY
XNYS
3615:11387:20260226:0
100
120.23
2026-02-26T09:32:37.74 NY
XNYS
3615:11390:20260226:0
40
120.23
2026-02-26T09:32:37.74 NY
XNYS
3615:11391:20260226:0
60
120.23
2026-02-26T09:32:37.74 NY
XNYS
3615:11392:20260226:0
100
120.43
2026-02-26T09:33:13.76 NY
XNYS
3615:13147:20260226:0
100
120.43
2026-02-26T09:33:13.76 NY
XNYS
3615:13150:20260226:0
100
120.43
2026-02-26T09:33:13.76 NY
XNYS
3615:13151:20260226:0
8
120.69
2026-02-26T09:33:52.87 NY
XNYS
3615:14280:20260226:0
30
120.69
2026-02-26T09:33:52.87 NY
XNYS
3615:14283:20260226:0
62
120.69
2026-02-26T09:33:52.87 NY
XNYS
3615:14284:20260226:0
100
120.69
2026-02-26T09:33:52.87 NY
XNYS
3615:14285:20260226:0
100
120.69
2026-02-26T09:33:52.87 NY
XNYS
3615:14286:20260226:0
100
120.75
2026-02-26T09:34:17.73 NY
XNYS
3615:15049:20260226:0
1
120.75
2026-02-26T09:34:17.73 NY
XNYS
3615:15052:20260226:0
99
120.75
2026-02-26T09:34:17.73 NY
XNYS
3615:15053:20260226:0
100
120.97
2026-02-26T09:34:42.77 NY
XNYS
3615:16403:20260226:0
37
120.95
2026-02-26T09:35:14.05 NY
XNYS
3615:18035:20260226:0
63
120.95
2026-02-26T09:35:14.05 NY
XNYS
3615:18038:20260226:0
100
120.79
2026-02-26T09:35:35.72 NY
XNYS
3615:19589:20260226:0
100
120.79
2026-02-26T09:35:35.72 NY
XNYS
3615:19592:20260226:0
1
120.75
2026-02-26T09:35:54.14 NY
XNAS
3615:20012:20260226:0
29
120.75
2026-02-26T09:35:54.14 NY
XNAS
3615:20015:20260226:0
70
120.75
2026-02-26T09:35:54.14 NY
XNAS
3615:20016:20260226:0
100
120.84
2026-02-26T09:36:05.72 NY
XNYS
3615:20385:20260226:0
1
120.84
2026-02-26T09:36:05.72 NY
XNYS
3615:20388:20260226:0
45
120.84
2026-02-26T09:36:05.72 NY
XNYS
3615:20389:20260226:0
100
121.09
2026-02-26T09:36:29.79 NY
XNYS
3615:21378:20260226:0
1
121.09
2026-02-26T09:36:29.79 NY
XNYS
3615:21381:20260226:0
99
121.09
2026-02-26T09:36:29.79 NY
XNYS
3615:21382:20260226:0
100
120.98
2026-02-26T09:37:01.74 NY
XNYS
3615:22227:20260226:0
100
120.98
2026-02-26T09:37:01.74 NY
XNYS
3615:22230:20260226:0
100
120.75
2026-02-26T09:37:37.92 NY
XNYS
3615:24097:20260226:0
1
120.75
2026-02-26T09:37:37.92 NY
XNYS
3615:24100:20260226:0
99
120.75
2026-02-26T09:37:37.92 NY
XNYS
3615:24101:20260226:0
80
120.74
2026-02-26T09:38:18.20 NY
XNYS
3615:25324:20260226:0
20
120.74
2026-02-26T09:38:18.20 NY
XNYS
3615:25327:20260226:0
80
120.74
2026-02-26T09:38:18.20 NY
XNYS
3615:25328:20260226:0
20
120.74
2026-02-26T09:38:18.20 NY
XNYS
3615:25329:20260226:0
100
120.6
2026-02-26T09:38:24.74 NY
XNYS
3615:25656:20260226:0
1
120.6
2026-02-26T09:38:24.74 NY
XNYS
3615:25659:20260226:0
99
120.6
2026-02-26T09:38:24.74 NY
XNYS
3615:25660:20260226:0
100
120.58
2026-02-26T09:38:56.32 NY
XNYS
3615:26318:20260226:0
100
120.61
2026-02-26T09:39:30.11 NY
XNYS
3615:27239:20260226:0
100
120.45
2026-02-26T09:39:48.75 NY
XNYS
3615:27595:20260226:0
100
120.2
2026-02-26T09:40:13.85 NY
XNYS
3615:28433:20260226:0
100
120.2
2026-02-26T09:40:13.85 NY
XNYS
3615:28436:20260226:0
100
120.29
2026-02-26T09:41:03.09 NY
XNYS
3615:30731:20260226:0
100
120.29
2026-02-26T09:41:03.09 NY
XNYS
3615:30734:20260226:0
100
120.42
2026-02-26T09:42:00.81 NY
XNYS
3615:33359:20260226:0
100
120.42
2026-02-26T09:42:00.81 NY
XNYS
3615:33362:20260226:0
100
120.28
2026-02-26T09:42:17.22 NY
XNYS
3615:34100:20260226:0
100
120.28
2026-02-26T09:42:50.92 NY
XNYS
3615:35661:20260226:0
50
120.28
2026-02-26T09:42:50.92 NY
XNYS
3615:35664:20260226:0
50
120.28
2026-02-26T09:42:50.92 NY
XNYS
3615:35665:20260226:0
100
120.22
2026-02-26T09:42:53.28 NY
XNYS
3615:35992:20260226:0
33
120.11
2026-02-26T09:43:30.93 NY
XNYS
3615:37355:20260226:0
1
120.11
2026-02-26T09:43:30.93 NY
XNYS
3615:37358:20260226:0
66
120.11
2026-02-26T09:43:30.93 NY
XNYS
3615:37359:20260226:0
34
120.11
2026-02-26T09:43:30.93 NY
XNYS
3615:37360:20260226:0
1
120.11
2026-02-26T09:43:30.93 NY
XNYS
3615:37361:20260226:0
65
120.11
2026-02-26T09:43:30.93 NY
XNYS
3615:37362:20260226:0
100
120.1
2026-02-26T09:43:47.21 NY
XNYS
3615:37989:20260226:0
100
120.02
2026-02-26T09:44:05.82 NY
XNYS
3615:38520:20260226:0
100
120.11
2026-02-26T09:44:38.55 NY
XNYS
3615:39766:20260226:0
60
120.07
2026-02-26T09:45:09.28 NY
XNYS
3615:40931:20260226:0
1
120.07
2026-02-26T09:45:09.28 NY
XNYS
3615:40934:20260226:0
39
120.07
2026-02-26T09:45:09.28 NY
XNYS
3615:40935:20260226:0
100
120.07
2026-02-26T09:45:09.28 NY
XNYS
3615:40936:20260226:0
100
119.96
2026-02-26T09:45:41.20 NY
XNYS
3615:41862:20260226:0
100
119.96
2026-02-26T09:45:41.20 NY
XNYS
3615:41865:20260226:0
22
119.94
2026-02-26T09:46:06.90 NY
XNYS
3615:42585:20260226:0
78
119.94
2026-02-26T09:46:06.90 NY
XNYS
3615:42588:20260226:0
100
120.27
2026-02-26T09:46:41.83 NY
XNYS
3615:43410:20260226:0
100
120.27
2026-02-26T09:46:41.83 NY
XNYS
3615:43413:20260226:0
70
120.27
2026-02-26T09:47:06.81 NY
IEXG
3615:44750:20260226:0
100
120.27
2026-02-26T09:47:06.82 NY
XNYS
3615:44754:20260226:0
30
120.27
2026-02-26T09:47:06.82 NY
XNYS
3615:44756:20260226:0
100
120.09
2026-02-26T09:47:38.79 NY
IEXG
3615:46812:20260226:0
100
120.09
2026-02-26T09:47:38.79 NY
IEXG
3615:46815:20260226:0
100
120.1
2026-02-26T09:48:27.20 NY
XNYS
3615:49879:20260226:0
100
120.09
2026-02-26T09:49:05.14 NY
XNYS
3615:51811:20260226:0
100
120.09
2026-02-26T09:49:05.14 NY
XNYS
3615:51814:20260226:0
99
119.99
2026-02-26T09:49:29.13 NY
XNYS
3615:52837:20260226:0
1
119.99
2026-02-26T09:49:29.13 NY
XNYS
3615:52840:20260226:0
63
120.13
2026-02-26T09:50:14.05 NY
XNYS
3615:54755:20260226:0
1
120.13
2026-02-26T09:50:14.05 NY
XNYS
3615:54758:20260226:0
36
120.13
2026-02-26T09:50:14.05 NY
XNYS
3615:54759:20260226:0
100
120.1
2026-02-26T09:50:17.78 NY
XNYS
3615:54822:20260226:0
100
120.06
2026-02-26T09:50:40.43 NY
XNYS
3615:55607:20260226:0
99
120.03
2026-02-26T09:51:02.70 NY
XNYS
3615:56408:20260226:0
1
120.03
2026-02-26T09:51:02.70 NY
XNYS
3615:56411:20260226:0
200
120.2
2026-02-26T09:51:28.47 NY
LEVL
3615:57994:20260226:0
100
120.19
2026-02-26T09:51:52.59 NY
XNYS
3615:59097:20260226:0
100
120.12
2026-02-26T09:52:22.47 NY
XNYS
3615:60347:20260226:0
100
120.14
2026-02-26T09:52:58.40 NY
XNYS
3615:62602:20260226:0
100
120.14
2026-02-26T09:52:58.40 NY
XNYS
3615:62605:20260226:0
100
120.21
2026-02-26T09:53:23.40 NY
XNYS
3615:64001:20260226:0
100
120.21
2026-02-26T09:53:23.40 NY
XNYS
3615:64004:20260226:0
20
120.29
2026-02-26T09:54:05.88 NY
IEXG
3615:66353:20260226:0
80
120.305
2026-02-26T09:54:05.88 NY
IEXG
3615:66356:20260226:0
100
120.15
2026-02-26T09:54:43.84 NY
XNYS
3615:68193:20260226:0
100
120.09
2026-02-26T09:55:09.51 NY
XNYS
3615:69205:20260226:0
100
120.09
2026-02-26T09:55:09.51 NY
XNYS
3615:69208:20260226:0
100
120.03
2026-02-26T09:55:40.98 NY
XNYS
3615:70554:20260226:0
100
120.015
2026-02-26T09:56:27.98 NY
XNYS
3615:71806:20260226:0
20
120.03
2026-02-26T09:56:27.98 NY
XNYS
3615:71809:20260226:0
80
120.03
2026-02-26T09:56:27.98 NY
XNYS
3615:71810:20260226:0
200
120
2026-02-26T09:56:34.83 NY
LEVL
3615:71968:20260226:0
100
119.7
2026-02-26T09:57:05.84 NY
XNYS
3615:72851:20260226:0
100
119.7
2026-02-26T09:57:05.84 NY
XNYS
3615:72854:20260226:0
100
119.64
2026-02-26T09:57:37.57 NY
XNYS
3615:74478:20260226:0
70
119.55
2026-02-26T09:57:50.27 NY
XNYS
3615:74838:20260226:0
1
119.55
2026-02-26T09:57:50.27 NY
XNYS
3615:74841:20260226:0
100
119.57
2026-02-26T09:57:50.84 NY
XNYS
3615:74857:20260226:0
29
119.57
2026-02-26T09:57:50.84 NY
XNYS
3615:74859:20260226:0
100
119.64
2026-02-26T09:58:22.31 NY
XNYS
3615:75939:20260226:0
99
119.64
2026-02-26T09:58:51.20 NY
XNYS
3615:76529:20260226:0
1
119.64
2026-02-26T09:58:51.20 NY
XNYS
3615:76532:20260226:0
100
119.65
2026-02-26T09:59:21.68 NY
XNYS
3615:77204:20260226:0
23
119.75
2026-02-26T09:59:54.91 NY
IEXG
3615:78052:20260226:0
15
119.79
2026-02-26T10:00:21.98 NY
XNYS
3615:78733:20260226:0
22
119.79
2026-02-26T10:00:21.98 NY
XNYS
3615:78736:20260226:0
100
119.88
2026-02-26T10:00:39.91 NY
XNYS
3615:79047:20260226:0
84
119.88
2026-02-26T10:00:39.91 NY
XNYS
3615:79050:20260226:0
9
119.89
2026-02-26T10:00:39.91 NY
XNYS
3615:79051:20260226:0
7
119.89
2026-02-26T10:00:39.91 NY
XNYS
3615:79052:20260226:0
100
119.86
2026-02-26T10:01:06.81 NY
XNYS
3615:79507:20260226:0
2
119.74
2026-02-26T10:01:42.53 NY
XNYS
3615:80730:20260226:0
1
119.74
2026-02-26T10:01:42.53 NY
XNYS
3615:80733:20260226:0
97
119.74
2026-02-26T10:01:42.53 NY
XNYS
3615:80734:20260226:0
100
119.74
2026-02-26T10:01:42.53 NY
XNYS
3615:80735:20260226:0
100
119.72
2026-02-26T10:01:48.48 NY
XNYS
3615:80864:20260226:0
1
119.72
2026-02-26T10:01:48.48 NY
XNYS
3615:80867:20260226:0
99
119.72
2026-02-26T10:01:48.48 NY
XNYS
3615:80868:20260226:0
100
119.83
2026-02-26T10:02:23.92 NY
LEVL
3615:82131:20260226:0
100
119.84
2026-02-26T10:03:11.29 NY
XNYS
3615:84125:20260226:0
100
119.83
2026-02-26T10:03:23.13 NY
XNYS
3615:84625:20260226:0
100
119.85
2026-02-26T10:03:50.57 NY
XNYS
3615:85661:20260226:0
100
119.78
2026-02-26T10:04:12.02 NY
XNYS
3615:86324:20260226:0
39
119.57
2026-02-26T10:04:17.22 NY
XNYS
3615:86631:20260226:0
61
119.57
2026-02-26T10:04:18.24 NY
XNYS
3615:86677:20260226:0
100
119.65
2026-02-26T10:04:53.49 NY
XNYS
3615:87236:20260226:0
84
119.61
2026-02-26T10:05:14.01 NY
XNYS
3615:87844:20260226:0
16
119.61
2026-02-26T10:05:14.01 NY
XNYS
3615:87847:20260226:0
100
119.59
2026-02-26T10:05:33.81 NY
XNYS
3615:88244:20260226:0
13
119.59
2026-02-26T10:05:33.81 NY
XNYS
3615:88247:20260226:0
1
119.59
2026-02-26T10:05:33.81 NY
XNYS
3615:88248:20260226:0
86
119.59
2026-02-26T10:05:33.81 NY
XNYS
3615:88249:20260226:0
100
119.57
2026-02-26T10:06:04.16 NY
XNYS
3615:89205:20260226:0
100
119.62
2026-02-26T10:06:44.82 NY
XNYS
3615:91613:20260226:0
1
119.62
2026-02-26T10:06:44.82 NY
XNYS
3615:91616:20260226:0
99
119.62
2026-02-26T10:06:44.82 NY
XNYS
3615:91617:20260226:0
84
119.79
2026-02-26T10:06:57.90 NY
XNYS
3615:92225:20260226:0
16
119.8
2026-02-26T10:06:57.90 NY
XNYS
3615:92228:20260226:0
32
119.66
2026-02-26T10:07:23.46 NY
XNYS
3615:93730:20260226:0
68
119.66
2026-02-26T10:07:23.46 NY
XNYS
3615:93733:20260226:0
100
119.6
2026-02-26T10:07:46.26 NY
XNYS
3615:94999:20260226:0
100
119.64
2026-02-26T10:08:11.44 NY
XNYS
3615:95762:20260226:0
100
119.66
2026-02-26T10:08:50.89 NY
XNYS
3615:97148:20260226:0
100
119.66
2026-02-26T10:09:05.43 NY
XNYS
3615:97771:20260226:0
100
119.69
2026-02-26T10:09:37.82 NY
XNYS
3615:99104:20260226:0
1
119.65
2026-02-26T10:09:52.38 NY
XNYS
3615:99939:20260226:0
99
119.65
2026-02-26T10:09:52.38 NY
XNYS
3615:99942:20260226:0
9
119.69
2026-02-26T10:10:11.91 NY
XNYS
3615:100807:20260226:0
100
119.68
2026-02-26T10:10:15.51 NY
XNYS
3615:100945:20260226:0
100
119.82
2026-02-26T10:10:50.00 NY
XNYS
3615:106009:20260226:0
100
119.82
2026-02-26T10:10:50.00 NY
XNYS
3615:106012:20260226:0
100
119.78
2026-02-26T10:11:10.83 NY
XNYS
3615:107696:20260226:0
100
119.79
2026-02-26T10:11:36.06 NY
XNYS
3615:109403:20260226:0
100
119.77
2026-02-26T10:12:04.17 NY
XNYS
3615:110788:20260226:0
100
119.7
2026-02-26T10:12:31.35 NY
XNYS
3615:112429:20260226:0
100
119.64
2026-02-26T10:12:55.63 NY
XNYS
3615:113569:20260226:0
26
119.66
2026-02-26T10:13:06.93 NY
XNYS
3615:114357:20260226:0
74
119.66
2026-02-26T10:13:06.93 NY
XNYS
3615:114360:20260226:0
100
119.78
2026-02-26T10:13:30.93 NY
XNYS
3615:115553:20260226:0
1
119.79
2026-02-26T10:14:06.20 NY
XNYS
3615:117792:20260226:0
99
119.79
2026-02-26T10:14:06.20 NY
XNYS
3615:117795:20260226:0
99
119.72
2026-02-26T10:14:30.88 NY
XNYS
3615:118885:20260226:0
1
119.72
2026-02-26T10:14:30.88 NY
XNYS
3615:118888:20260226:0
100
119.69
2026-02-26T10:14:55.15 NY
XNYS
3615:120162:20260226:0
100
119.65
2026-02-26T10:15:07.53 NY
XNYS
3615:120993:20260226:0
1
119.65
2026-02-26T10:15:07.53 NY
XNYS
3615:120996:20260226:0
99
119.65
2026-02-26T10:15:07.53 NY
XNYS
3615:120997:20260226:0
100
119.56
2026-02-26T10:16:03.43 NY
XNYS
3615:123969:20260226:0
200
119.5
2026-02-26T10:16:17.99 NY
LEVL
3615:125067:20260226:0
100
119.41
2026-02-26T10:16:48.34 NY
XNYS
3615:126449:20260226:0
100
119.41
2026-02-26T10:17:20.57 NY
XNYS
3615:128353:20260226:0
100
119.39
2026-02-26T10:17:45.88 NY
XNYS
3615:129587:20260226:0
2
119.36
2026-02-26T10:18:13.75 NY
XNYS
3615:131074:20260226:0
98
119.4
2026-02-26T10:18:18.87 NY
XNYS
3615:131298:20260226:0
96
119.35
2026-02-26T10:18:37.54 NY
XNYS
3615:132730:20260226:0
4
119.35
2026-02-26T10:18:37.54 NY
XNYS
3615:132733:20260226:0
100
119.4
2026-02-26T10:19:19.19 NY
LEVL
3615:135986:20260226:0
100
119.4
2026-02-26T10:19:55.90 NY
XNYS
3615:139109:20260226:0
200
119.49
2026-02-26T10:20:15.06 NY
IEXG
3615:140828:20260226:0
100
119.36
2026-02-26T10:20:49.46 NY
XNYS
3615:143304:20260226:0
45
119.27
2026-02-26T10:20:54.75 NY
XNYS
3615:143648:20260226:0
1
119.27
2026-02-26T10:20:54.75 NY
XNYS
3615:143651:20260226:0
1
119.27
2026-02-26T10:20:54.75 NY
XNYS
3615:143652:20260226:0
53
119.27
2026-02-26T10:20:54.75 NY
XNYS
3615:143653:20260226:0
47
119.27
2026-02-26T10:20:54.75 NY
XNYS
3615:143654:20260226:0
53
119.27
2026-02-26T10:20:54.75 NY
XNYS
3615:143655:20260226:0
100
119.19
2026-02-26T10:21:28.70 NY
XNYS
3615:145687:20260226:0
200
119.09
2026-02-26T10:21:52.97 NY
IEXG
3615:147022:20260226:0
100
118.98
2026-02-26T10:22:24.03 NY
XNYS
3615:148238:20260226:0
1
118.98
2026-02-26T10:22:24.03 NY
XNYS
3615:148241:20260226:0
99
118.98
2026-02-26T10:22:24.03 NY
XNYS
3615:148242:20260226:0
100
119.03
2026-02-26T10:22:57.06 NY
XNYS
3615:149667:20260226:0
1
119
2026-02-26T10:23:29.40 NY
XNYS
3615:151095:20260226:0
91
119.1
2026-02-26T10:23:59.03 NY
IEXG
3615:152398:20260226:0
9
119.1
2026-02-26T10:23:59.03 NY
IEXG
3615:152401:20260226:0
100
119.06
2026-02-26T10:24:34.53 NY
XNYS
3615:154168:20260226:0
100
118.98
2026-02-26T10:25:11.19 NY
XNYS
3615:155672:20260226:0
1
118.99
2026-02-26T10:25:22.69 NY
XNYS
3615:156024:20260226:0
99
118.99
2026-02-26T10:25:23.06 NY
XNYS
3615:156027:20260226:0
100
118.99
2026-02-26T10:25:23.06 NY
XNYS
3615:156028:20260226:0
100
118.95
2026-02-26T10:25:52.35 NY
XNYS
3615:156880:20260226:0
100
119.03
2026-02-26T10:26:25.46 NY
XNYS
3615:158056:20260226:0
200
118.87
2026-02-26T10:26:43.00 NY
IEXG
3615:158350:20260226:0
100
118.71
2026-02-26T10:27:16.31 NY
XNYS
3615:160279:20260226:0
8
118.71
2026-02-26T10:27:16.31 NY
XNYS
3615:160282:20260226:0
92
118.71
2026-02-26T10:27:16.31 NY
XNYS
3615:160283:20260226:0
100
118.51
2026-02-26T10:27:46.50 NY
XNYS
3615:161958:20260226:0
48
118.51
2026-02-26T10:27:46.50 NY
XNYS
3615:161961:20260226:0
1
118.51
2026-02-26T10:27:46.50 NY
XNYS
3615:161962:20260226:0
1
118.51
2026-02-26T10:27:50.66 NY
XNYS
3615:162067:20260226:0
50
118.51
2026-02-26T10:27:57.11 NY
XNYS
3615:162247:20260226:0
80
118.49
2026-02-26T10:28:29.47 NY
XNYS
3615:163098:20260226:0
1
118.49
2026-02-26T10:28:29.47 NY
XNYS
3615:163101:20260226:0
19
118.55
2026-02-26T10:28:32.29 NY
XNYS
3615:163195:20260226:0
100
118.72
2026-02-26T10:29:08.07 NY
XNYS
3615:164301:20260226:0
100
118.74
2026-02-26T10:29:41.05 NY
XNYS
3615:165344:20260226:0
100
118.75
2026-02-26T10:30:14.05 NY
XNYS
3615:166837:20260226:0
100
118.91
2026-02-26T10:30:28.09 NY
XNYS
3615:167602:20260226:0
1
118.91
2026-02-26T10:30:28.09 NY
XNYS
3615:167605:20260226:0
99
118.91
2026-02-26T10:30:28.09 NY
XNYS
3615:167606:20260226:0
100
118.86
2026-02-26T10:31:33.37 NY
XNYS
3615:170598:20260226:0
1
118.86
2026-02-26T10:31:33.37 NY
XNYS
3615:170602:20260226:0
99
118.86
2026-02-26T10:31:33.95 NY
XNYS
3615:170616:20260226:0
100
118.89
2026-02-26T10:32:16.40 NY
XNYS
3615:171962:20260226:0
100
118.85
2026-02-26T10:32:57.01 NY
XNYS
3615:173463:20260226:0
100
118.85
2026-02-26T10:32:57.01 NY
XNYS
3615:173466:20260226:0
100
118.8
2026-02-26T10:33:21.83 NY
KNLI
3615:174715:20260226:0
100
118.74
2026-02-26T10:33:43.09 NY
IEXG
3615:175524:20260226:0
100
118.8
2026-02-26T10:34:46.17 NY
XNYS
3615:177711:20260226:0
6
118.79
2026-02-26T10:34:53.43 NY
XNYS
3615:178102:20260226:0
94
118.79
2026-02-26T10:34:58.70 NY
XNYS
3615:178261:20260226:0
100
118.88
2026-02-26T10:35:09.14 NY
IEXG
3615:178527:20260226:0
100
118.88
2026-02-26T10:35:09.14 NY
IEXG
3615:178530:20260226:0
200
119.01
2026-02-26T10:35:40.10 NY
IEXG
3615:179540:20260226:0
1
118.94
2026-02-26T10:36:15.83 NY
XNYS
3615:180613:20260226:0
99
118.94
2026-02-26T10:36:15.83 NY
XNYS
3615:180616:20260226:0
100
118.93
2026-02-26T10:36:56.58 NY
XNYS
3615:182258:20260226:0
100
118.92
2026-02-26T10:37:17.11 NY
XNYS
3615:182971:20260226:0
53
119.05
2026-02-26T10:37:50.80 NY
XNYS
3615:184737:20260226:0
47
119.05
2026-02-26T10:37:50.80 NY
XNYS
3615:184740:20260226:0
80
118.95
2026-02-26T10:38:19.85 NY
XNYS
3615:185936:20260226:0
1
118.95
2026-02-26T10:38:19.85 NY
XNYS
3615:185939:20260226:0
19
119
2026-02-26T10:38:23.38 NY
XNYS
3615:186051:20260226:0
100
119.1
2026-02-26T10:38:32.11 NY
IEXG
3615:186690:20260226:0
100
119.13
2026-02-26T10:39:07.20 NY
XNYS
3615:188560:20260226:0
100
119.165
2026-02-26T10:39:58.29 NY
XNYS
3615:190469:20260226:0
50
119.09
2026-02-26T10:40:11.74 NY
XNYS
3615:190930:20260226:0
1
119.09
2026-02-26T10:40:11.74 NY
XNYS
3615:190933:20260226:0
49
119.09
2026-02-26T10:40:11.74 NY
XNYS
3615:190934:20260226:0
80
119.12
2026-02-26T10:40:48.77 NY
XNYS
3615:192934:20260226:0
20
119.12
2026-02-26T10:40:48.77 NY
XNYS
3615:192937:20260226:0
100
119.13
2026-02-26T10:41:47.55 NY
XNYS
3615:195692:20260226:0
1
119.13
2026-02-26T10:41:47.55 NY
XNYS
3615:195695:20260226:0
99
119.13
2026-02-26T10:41:47.55 NY
XNYS
3615:195696:20260226:0
100
119.12
2026-02-26T10:41:55.23 NY
XNYS
3615:195940:20260226:0
100
119.16
2026-02-26T10:42:29.66 NY
XNYS
3615:197517:20260226:0
1
119.16
2026-02-26T10:42:29.66 NY
XNYS
3615:197520:20260226:0
99
119.16
2026-02-26T10:42:29.66 NY
XNYS
3615:197521:20260226:0
100
119.07
2026-02-26T10:43:04.95 NY
XNYS
3615:199291:20260226:0
100
119.13
2026-02-26T10:43:42.55 NY
XNYS
3615:201051:20260226:0
85
119.05
2026-02-26T10:44:07.43 NY
XNYS
3615:202129:20260226:0
1
119.05
2026-02-26T10:44:07.43 NY
XNYS
3615:202132:20260226:0
1
119.05
2026-02-26T10:44:09.37 NY
XNYS
3615:202201:20260226:0
13
119.06
2026-02-26T10:44:12.91 NY
XNYS
3615:202393:20260226:0
92
119.1
2026-02-26T10:44:47.12 NY
XNYS
3615:203745:20260226:0
1
119.1
2026-02-26T10:44:47.12 NY
XNYS
3615:203748:20260226:0
7
119.1
2026-02-26T10:44:50.52 NY
XNYS
3615:203931:20260226:0
7
119.18
2026-02-26T10:45:14.03 NY
BATS
3615:205413:20260226:0
1
119.18
2026-02-26T10:45:14.09 NY
XNAS
3615:205427:20260226:0
92
119.18
2026-02-26T10:45:14.12 NY
BATS
3615:205432:20260226:0
66
119.08
2026-02-26T10:45:45.78 NY
XNYS
3615:206755:20260226:0
34
119.12
2026-02-26T10:45:48.33 NY
XNYS
3615:206844:20260226:0
100
119.29
2026-02-26T10:46:17.91 NY
XNYS
3615:207968:20260226:0
100
119.24
2026-02-26T10:46:35.21 NY
XNYS
3615:208437:20260226:0
99
119.24
2026-02-26T10:47:05.66 NY
XNYS
3615:209077:20260226:0
1
119.24
2026-02-26T10:47:05.66 NY
XNYS
3615:209080:20260226:0
100
119.27
2026-02-26T10:47:34.04 NY
XNYS
3615:210381:20260226:0
100
119.42
2026-02-26T10:48:02.17 NY
XNYS
3615:211460:20260226:0
100
119.41
2026-02-26T10:48:26.17 NY
XNYS
3615:212698:20260226:0
100
119.39
2026-02-26T10:49:14.21 NY
XNYS
3615:214155:20260226:0
100
119.4
2026-02-26T10:49:39.38 NY
XNYS
3615:214862:20260226:0
1
119.41
2026-02-26T10:50:14.06 NY
XNYS
3615:216085:20260226:0
6
119.51
2026-02-26T10:50:30.23 NY
IEXG
3615:216720:20260226:0
94
119.51
2026-02-26T10:50:30.24 NY
XNYS
3615:216724:20260226:0
100
119.49
2026-02-26T10:51:08.82 NY
XNYS
3615:218042:20260226:0
100
119.57
2026-02-26T10:51:37.15 NY
XNYS
3615:218648:20260226:0
100
119.57
2026-02-26T10:52:07.32 NY
XNYS
3615:219115:20260226:0
100
119.69
2026-02-26T10:52:33.47 NY
XNYS
3615:219777:20260226:0
1
119.7
2026-02-26T10:53:04.10 NY
XNYS
3615:220595:20260226:0
99
119.72
2026-02-26T10:53:14.86 NY
XNYS
3615:220754:20260226:0
100
119.65
2026-02-26T10:53:30.13 NY
XNYS
3615:221006:20260226:0
100
119.7
2026-02-26T10:54:09.90 NY
XNYS
3615:221746:20260226:0
100
119.69
2026-02-26T10:54:56.85 NY
XNYS
3615:222866:20260226:0
100
119.75
2026-02-26T10:55:34.64 NY
XNYS
3615:223745:20260226:0
100
119.81
2026-02-26T10:56:28.97 NY
XNYS
3615:225256:20260226:0
100
119.77
2026-02-26T10:57:01.08 NY
XNYS
3615:225983:20260226:0
2
119.74
2026-02-26T10:57:33.02 NY
INCR
3615:227074:20260226:0
98
119.74
2026-02-26T10:57:33.02 NY
INCR
3615:227077:20260226:0
37
119.75
2026-02-26T10:58:00.03 NY
XNYS
3615:228033:20260226:0
58
119.75
2026-02-26T10:58:00.22 NY
XNYS
3615:228036:20260226:0
1
119.75
2026-02-26T10:58:00.22 NY
XNYS
3615:228037:20260226:0
4
119.75
2026-02-26T10:58:05.07 NY
XNYS
3615:228095:20260226:0
100
119.67
2026-02-26T10:58:48.57 NY
XNYS
3615:229728:20260226:0
100
119.69
2026-02-26T10:59:36.06 NY
XNYS
3615:231457:20260226:0
27
119.62
2026-02-26T10:59:51.28 NY
IEXG
3615:232554:20260226:0
1
119.69
2026-02-26T11:00:19.26 NY
XNYS
3615:233753:20260226:0
31
119.69
2026-02-26T11:00:19.26 NY
XNYS
3615:233756:20260226:0
68
119.69
2026-02-26T11:00:19.26 NY
XNYS
3615:233757:20260226:0
1
119.73
2026-02-26T11:01:02.93 NY
INCR
3615:234617:20260226:0
99
119.73
2026-02-26T11:01:02.93 NY
INCR
3615:234620:20260226:0
100
119.72
2026-02-26T11:01:15.47 NY
XNYS
3615:234921:20260226:0
100
119.75
2026-02-26T11:02:14.03 NY
XNYS
3615:236014:20260226:0
100
119.76
2026-02-26T11:02:52.53 NY
XNYS
3615:236976:20260226:0
100
119.68
2026-02-26T11:03:20.65 NY
XNYS
3615:237472:20260226:0
100
119.51
2026-02-26T11:03:51.26 NY
IEXG
3615:238263:20260226:0
30
119.47
2026-02-26T11:04:17.53 NY
XNYS
3615:238707:20260226:0
70
119.47
2026-02-26T11:04:17.53 NY
XNYS
3615:238710:20260226:0
100
119.44
2026-02-26T11:04:34.30 NY
XNYS
3615:238935:20260226:0
100
119.32
2026-02-26T11:05:34.32 NY
XNYS
3615:240254:20260226:0
1
119.26
2026-02-26T11:06:01.43 NY
XNYS
3615:240573:20260226:0
1
119.26
2026-02-26T11:06:01.43 NY
XNYS
3615:240576:20260226:0
10
119.26
2026-02-26T11:06:01.64 NY
XNYS
3615:240581:20260226:0
88
119.26
2026-02-26T11:06:04.48 NY
XNYS
3615:240631:20260226:0
10
119.18
2026-02-26T11:06:20.35 NY
XNYS
3615:241215:20260226:0
10
119.18
2026-02-26T11:06:21.41 NY
XNYS
3615:241245:20260226:0
10
119.18
2026-02-26T11:06:21.46 NY
XNYS
3615:241246:20260226:0
70
119.18
2026-02-26T11:06:21.82 NY
XNYS
3615:241255:20260226:0
100
119.12
2026-02-26T11:06:49.61 NY
XNYS
3615:241704:20260226:0
100
119.13
2026-02-26T11:07:19.07 NY
XNYS
3615:242096:20260226:0
100
119.25
2026-02-26T11:07:46.42 NY
XNYS
3615:242813:20260226:0
6
119.2
2026-02-26T11:08:57.17 NY
XNYS
3615:244319:20260226:0
94
119.2
2026-02-26T11:08:57.18 NY
XNYS
3615:244322:20260226:0
100
119.19
2026-02-26T11:09:20.17 NY
XNYS
3615:244981:20260226:0
100
119.24
2026-02-26T11:09:39.59 NY
XNYS
3615:245756:20260226:0
27
119.1
2026-02-26T11:10:06.34 NY
XNYS
3615:246504:20260226:0
73
119.1
2026-02-26T11:10:06.34 NY
XNYS
3615:246507:20260226:0
100
118.99
2026-02-26T11:10:45.57 NY
XNYS
3615:247574:20260226:0
100
119
2026-02-26T11:11:22.46 NY
XNYS
3615:248368:20260226:0
100
118.93
2026-02-26T11:11:46.47 NY
XNYS
3615:248864:20260226:0
100
119.11
2026-02-26T11:12:32.37 NY
XNYS
3615:250086:20260226:0
100
119.11
2026-02-26T11:13:04.34 NY
XNYS
3615:250983:20260226:0
100
119.14
2026-02-26T11:13:28.83 NY
CDED
3615:251538:20260226:0
100
119.07
2026-02-26T11:14:14.80 NY
XNYS
3615:253088:20260226:0
100
119.15
2026-02-26T11:14:39.00 NY
XNYS
3615:254340:20260226:0
100
119.13
2026-02-26T11:15:55.54 NY
XNYS
3615:256400:20260226:0
100
119.22
2026-02-26T11:16:30.11 NY
XNYS
3615:257747:20260226:0
100
119.24
2026-02-26T11:16:43.05 NY
XNYS
3615:258025:20260226:0
99
119.2
2026-02-26T11:17:13.10 NY
XNYS
3615:258693:20260226:0
1
119.2
2026-02-26T11:17:13.10 NY
XNYS
3615:258696:20260226:0
76
119.21
2026-02-26T11:17:49.35 NY
XNYS
3615:259854:20260226:0
1
119.21
2026-02-26T11:17:49.35 NY
XNYS
3615:259857:20260226:0
23
119.21
2026-02-26T11:17:49.35 NY
XNYS
3615:259858:20260226:0
100
119.16
2026-02-26T11:18:26.43 NY
XNYS
3615:261032:20260226:0
100
119.15
2026-02-26T11:18:49.59 NY
XNYS
3615:261855:20260226:0
100
119.04
2026-02-26T11:18:55.40 NY
XNYS
3615:261964:20260226:0
100
119.14
2026-02-26T11:19:48.01 NY
XNYS
3615:263298:20260226:0
100
119.23
2026-02-26T11:20:27.35 NY
XNYS
3615:264759:20260226:0
100
119.24
2026-02-26T11:21:10.60 NY
XNYS
3615:266425:20260226:0
100
119.34
2026-02-26T11:21:32.04 NY
XNYS
3615:267447:20260226:0
100
119.37
2026-02-26T11:22:20.03 NY
XNYS
3615:268354:20260226:0
1
119.37
2026-02-26T11:22:56.74 NY
INCR
3615:269754:20260226:0
75
119.37
2026-02-26T11:22:56.74 NY
INCR
3615:269757:20260226:0
24
119.37
2026-02-26T11:22:56.75 NY
KNLI
3615:269760:20260226:0
100
119.31
2026-02-26T11:23:20.09 NY
XNYS
3615:270452:20260226:0
100
119.23
2026-02-26T11:24:04.54 NY
XNYS
3615:271407:20260226:0
100
119.19
2026-02-26T11:24:25.06 NY
XNYS
3615:271965:20260226:0
100
119.32
2026-02-26T11:25:41.23 NY
XNYS
3615:273330:20260226:0
31
119.4
2026-02-26T11:26:13.50 NY
XNYS
3615:274132:20260226:0
69
119.4
2026-02-26T11:26:13.50 NY
XNYS
3615:274135:20260226:0
100
119.36
2026-02-26T11:27:03.71 NY
XNYS
3615:275281:20260226:0
90
119.36
2026-02-26T11:27:38.39 NY
XNYS
3615:276400:20260226:0
1
119.36
2026-02-26T11:27:38.39 NY
XNYS
3615:276403:20260226:0
9
119.44
2026-02-26T11:28:13.24 NY
XNYS
3615:278467:20260226:0
100
119.49
2026-02-26T11:28:32.45 NY
XNYS
3615:279608:20260226:0
100
119.54
2026-02-26T11:29:04.30 NY
XNYS
3615:280720:20260226:0
100
119.64
2026-02-26T11:29:32.46 NY
XNYS
3615:281634:20260226:0
60
119.59
2026-02-26T11:31:05.59 NY
XNYS
3615:285169:20260226:0
40
119.59
2026-02-26T11:31:05.59 NY
XNYS
3615:285172:20260226:0
100
119.58
2026-02-26T11:31:29.96 NY
XNYS
3615:286348:20260226:0
100
119.64
2026-02-26T11:32:19.73 NY
INCR
3615:287714:20260226:0
100
119.57
2026-02-26T11:32:42.67 NY
XNYS
3615:288300:20260226:0
100
119.57
2026-02-26T11:33:10.54 NY
XNYS
3615:289018:20260226:0
1
119.52
2026-02-26T11:33:29.81 NY
XNYS
3615:289480:20260226:0
59
119.52
2026-02-26T11:33:29.81 NY
XNYS
3615:289483:20260226:0
40
119.55
2026-02-26T11:33:35.45 NY
INCR
3615:289532:20260226:0
100
119.59
2026-02-26T11:34:29.62 NY
XNYS
3615:291412:20260226:0
100
119.6
2026-02-26T11:34:47.94 NY
XNYS
3615:291924:20260226:0
70
119.55
2026-02-26T11:36:25.49 NY
XNYS
3615:295477:20260226:0
1
119.55
2026-02-26T11:36:25.49 NY
XNYS
3615:295480:20260226:0
29
119.55
2026-02-26T11:36:25.49 NY
XNYS
3615:295481:20260226:0
100
119.57
2026-02-26T11:36:53.12 NY
XNYS
3615:296485:20260226:0
81
119.57
2026-02-26T11:37:19.73 NY
XNYS
3615:297448:20260226:0
19
119.57
2026-02-26T11:37:19.73 NY
XNYS
3615:297451:20260226:0
100
119.52
2026-02-26T11:37:50.02 NY
XNYS
3615:298918:20260226:0
100
119.59
2026-02-26T11:39:27.05 NY
XNYS
3615:301707:20260226:0
100
119.59
2026-02-26T11:39:28.28 NY
XNYS
3615:301724:20260226:0
100
119.57
2026-02-26T11:39:49.17 NY
XNYS
3615:302392:20260226:0
100
119.52
2026-02-26T11:40:44.34 NY
XNYS
3615:304385:20260226:0
100
119.53
2026-02-26T11:41:31.05 NY
XNYS
3615:306134:20260226:0
100
119.48
2026-02-26T11:41:45.64 NY
XNYS
3615:306642:20260226:0
1
119.48
2026-02-26T11:42:09.89 NY
INCR
3615:307142:20260226:0
99
119.48
2026-02-26T11:42:09.89 NY
INCR
3615:307145:20260226:0
100
119.47
2026-02-26T11:42:38.14 NY
XNYS
3615:308171:20260226:0
50
119.43
2026-02-26T11:43:06.67 NY
XNYS
3615:309577:20260226:0
50
119.43
2026-02-26T11:43:06.67 NY
XNYS
3615:309580:20260226:0
99
119.36
2026-02-26T11:43:24.11 NY
XNYS
3615:310317:20260226:0
1
119.36
2026-02-26T11:43:24.11 NY
XNYS
3615:310320:20260226:0
100
119.35
2026-02-26T11:43:53.94 NY
XNYS
3615:311234:20260226:0
25
119.35
2026-02-26T11:44:27.51 NY
XNYS
3615:312117:20260226:0
75
119.35
2026-02-26T11:44:27.51 NY
XNYS
3615:312120:20260226:0
84
119.26
2026-02-26T11:45:04.50 NY
IEXG
3615:313281:20260226:0
16
119.26
2026-02-26T11:45:04.50 NY
IEXG
3615:313284:20260226:0
50
119.25
2026-02-26T11:45:46.66 NY
XNYS
3615:314547:20260226:0
1
119.25
2026-02-26T11:45:46.66 NY
XNYS
3615:314550:20260226:0
49
119.25
2026-02-26T11:46:08.10 NY
XNYS
3615:314846:20260226:0
100
119.23
2026-02-26T11:46:12.22 NY
XNYS
3615:315052:20260226:0
100
119.42
2026-02-26T11:47:27.56 NY
XNYS
3615:317067:20260226:0
21
119.44
2026-02-26T11:48:08.06 NY
XNYS
3615:318399:20260226:0
79
119.44
2026-02-26T11:48:08.06 NY
XNYS
3615:318402:20260226:0
20
119.59
2026-02-26T11:48:58.57 NY
IEXG
3615:320001:20260226:0
80
119.59
2026-02-26T11:48:58.57 NY
IEXG
3615:320004:20260226:0
100
119.59
2026-02-26T11:50:49.85 NY
XNYS
3615:322796:20260226:0
100
119.62
2026-02-26T11:51:30.24 NY
INCR
3615:323941:20260226:0
100
119.56
2026-02-26T11:51:58.81 NY
XNYS
3615:325023:20260226:0
100
119.53
2026-02-26T11:52:34.62 NY
XNYS
3615:326263:20260226:0
100
119.52
2026-02-26T11:53:08.31 NY
XNYS
3615:327128:20260226:0
100
119.52
2026-02-26T11:53:50.07 NY
XNYS
3615:328253:20260226:0
100
119.5
2026-02-26T11:54:17.47 NY
XNYS
3615:328999:20260226:0
100
119.46
2026-02-26T11:54:48.90 NY
XNYS
3615:329762:20260226:0
100
119.56
2026-02-26T11:55:44.96 NY
XNYS
3615:330976:20260226:0
75
119.66
2026-02-26T11:56:23.64 NY
INCR
3615:331912:20260226:0
25
119.66
2026-02-26T11:56:23.65 NY
KNLI
3615:331917:20260226:0
100
119.49
2026-02-26T11:57:22.43 NY
XNYS
3615:333512:20260226:0
100
119.55
2026-02-26T11:58:07.64 NY
XNYS
3615:334643:20260226:0
1
119.55
2026-02-26T11:58:27.20 NY
INCR
3615:335092:20260226:0
99
119.55
2026-02-26T11:58:27.20 NY
INCR
3615:335095:20260226:0
52
119.57
2026-02-26T11:58:56.02 NY
XNYS
3615:335996:20260226:0
1
119.57
2026-02-26T11:58:56.02 NY
XNYS
3615:335999:20260226:0
47
119.57
2026-02-26T11:58:56.02 NY
XNYS
3615:336000:20260226:0
100
119.7
2026-02-26T12:00:11.64 NY
IEXG
3615:338226:20260226:0
100
119.65
2026-02-26T12:01:07.06 NY
XNYS
3615:339806:20260226:0
100
119.65
2026-02-26T12:01:55.76 NY
XNYS
3615:341068:20260226:0
100
119.6
2026-02-26T12:02:50.18 NY
XNYS
3615:342738:20260226:0
50
119.55
2026-02-26T12:03:03.58 NY
XNYS
3615:343032:20260226:0
1
119.55
2026-02-26T12:03:03.58 NY
XNYS
3615:343035:20260226:0
49
119.63
2026-02-26T12:03:19.60 NY
XNYS
3615:343341:20260226:0
100
119.67
2026-02-26T12:03:52.80 NY
INCR
3615:344058:20260226:0
100
119.68
2026-02-26T12:04:34.44 NY
XNYS
3615:344782:20260226:0
25
119.71
2026-02-26T12:04:48.61 NY
XPSX
3615:345004:20260226:0
100
119.69
2026-02-26T12:07:40.40 NY
XNYS
3615:349653:20260226:0
100
119.67
2026-02-26T12:08:15.37 NY
XNYS
3615:351169:20260226:0
100
119.6
2026-02-26T12:08:31.06 NY
XNYS
3615:351666:20260226:0
100
119.58
2026-02-26T12:08:43.63 NY
XNYS
3615:352161:20260226:0
100
119.58
2026-02-26T12:09:12.15 NY
XNYS
3615:353055:20260226:0
90
119.56
2026-02-26T12:11:35.90 NY
XNYS
3615:357432:20260226:0
10
119.56
2026-02-26T12:11:35.90 NY
XNYS
3615:357435:20260226:0
100
119.55
2026-02-26T12:11:47.73 NY
KNLI
3615:357830:20260226:0
100
119.55
2026-02-26T12:12:18.57 NY
INCR
3615:358711:20260226:0
100
119.46
2026-02-26T12:12:40.16 NY
XNYS
3615:359710:20260226:0
100
119.49
2026-02-26T12:13:34.68 NY
XNYS
3615:361656:20260226:0
100
119.395
2026-02-26T12:14:36.60 NY
XNYS
3615:363671:20260226:0
100
119.45
2026-02-26T12:16:24.49 NY
XNYS
3615:367151:20260226:0
100
119.44
2026-02-26T12:16:38.30 NY
XNYS
3615:367440:20260226:0
80
119.44
2026-02-26T12:17:35.12 NY
XNYS
3615:369330:20260226:0
1
119.44
2026-02-26T12:17:35.12 NY
XNYS
3615:369333:20260226:0
19
119.44
2026-02-26T12:17:35.12 NY
XNYS
3615:369334:20260226:0
100
119.47
2026-02-26T12:18:01.16 NY
INCR
3615:370126:20260226:0
76
119.44
2026-02-26T12:18:28.78 NY
XNYS
3615:371029:20260226:0
1
119.44
2026-02-26T12:18:28.78 NY
XNYS
3615:371032:20260226:0
23
119.44
2026-02-26T12:18:28.78 NY
XNYS
3615:371033:20260226:0
46
119.53
2026-02-26T12:19:27.31 NY
INCR
3615:373001:20260226:0
54
119.53
2026-02-26T12:19:27.31 NY
KNLI
3615:373006:20260226:0
100
119.53
2026-02-26T12:19:53.45 NY
XNYS
3615:373555:20260226:0
37
119.58
2026-02-26T12:21:37.71 NY
IEXG
3615:376578:20260226:0
63
119.58
2026-02-26T12:21:37.71 NY
IEXG
3615:376581:20260226:0
100
119.55
2026-02-26T12:22:18.76 NY
XNYS
3615:378003:20260226:0
100
119.63
2026-02-26T12:22:52.75 NY
INCR
3615:379407:20260226:0
100
119.58
2026-02-26T12:24:04.01 NY
XNYS
3615:381585:20260226:0
12
119.5
2026-02-26T12:27:58.90 NY
XNYS
3615:388473:20260226:0
45
119.5
2026-02-26T12:27:58.90 NY
XNYS
3615:388476:20260226:0
43
119.5
2026-02-26T12:27:58.90 NY
XNYS
3615:388477:20260226:0
81
119.47
2026-02-26T12:28:18.39 NY
XNYS
3615:388974:20260226:0
19
119.47
2026-02-26T12:28:18.39 NY
XNYS
3615:388977:20260226:0
100
119.47
2026-02-26T12:28:35.18 NY
XNYS
3615:389406:20260226:0
100
119.43
2026-02-26T12:28:53.13 NY
XNYS
3615:389985:20260226:0
100
119.47
2026-02-26T12:30:46.27 NY
XNYS
3615:393596:20260226:0
18
119.53
2026-02-26T12:31:53.88 NY
XNYS
3615:395355:20260226:0
2
119.54
2026-02-26T12:31:53.88 NY
XNYS
3615:395358:20260226:0
80
119.54
2026-02-26T12:31:53.88 NY
XNYS
3615:395359:20260226:0
100
119.54
2026-02-26T12:31:58.78 NY
XNYS
3615:395488:20260226:0
100
119.54
2026-02-26T12:32:53.68 NY
XNYS
3615:397584:20260226:0
100
119.62
2026-02-26T12:33:12.46 NY
XNYS
3615:398382:20260226:0
100
119.64
2026-02-26T12:34:28.34 NY
CDED
3615:400991:20260226:0
80
119.49
2026-02-26T12:36:17.18 NY
XNYS
3615:404339:20260226:0
20
119.49
2026-02-26T12:36:17.18 NY
XNYS
3615:404342:20260226:0
90
119.44
2026-02-26T12:36:26.81 NY
XNYS
3615:404694:20260226:0
1
119.44
2026-02-26T12:36:26.81 NY
XNYS
3615:404697:20260226:0
7
119.44
2026-02-26T12:36:26.87 NY
XNYS
3615:404698:20260226:0
2
119.44
2026-02-26T12:36:27.01 NY
XNYS
3615:404699:20260226:0
100
119.47
2026-02-26T12:37:06.62 NY
XNYS
3615:405487:20260226:0
100
119.41
2026-02-26T12:38:10.89 NY
INCR
3615:408196:20260226:0
100
119.39
2026-02-26T12:39:13.66 NY
XNYS
3615:410341:20260226:0
100
119.46
2026-02-26T12:41:17.30 NY
XNYS
3615:413894:20260226:0
100
119.42
2026-02-26T12:41:42.89 NY
XNYS
3615:414282:20260226:0
100
119.37
2026-02-26T12:42:17.31 NY
XNYS
3615:415720:20260226:0
100
119.38
2026-02-26T12:42:49.50 NY
XNYS
3615:417008:20260226:0
100
119.32
2026-02-26T12:44:23.31 NY
XNYS
3615:420755:20260226:0
62
119.28
2026-02-26T12:44:53.42 NY
XNYS
3615:421771:20260226:0
100
119.28
2026-02-26T12:45:44.35 NY
XNYS
3615:423766:20260226:0
100
119.3
2026-02-26T12:46:12.87 NY
XNYS
3615:424895:20260226:0
100
119.27
2026-02-26T12:46:26.67 NY
XNYS
3615:425399:20260226:0
100
119.3
2026-02-26T12:47:04.97 NY
XNYS
3615:426610:20260226:0
100
119.305
2026-02-26T12:47:27.02 NY
XNYS
3615:427303:20260226:0
100
119.27
2026-02-26T12:47:38.63 NY
XNYS
3615:427808:20260226:0
100
119.45
2026-02-26T12:52:24.89 NY
IEXG
3615:437310:20260226:0
100
119.48
2026-02-26T12:53:35.11 NY
XNYS
3615:440021:20260226:0
84
119.45
2026-02-26T12:54:22.63 NY
XNYS
3615:441810:20260226:0
16
119.45
2026-02-26T12:54:22.63 NY
XNYS
3615:441813:20260226:0
100
119.37
2026-02-26T12:57:37.79 NY
INCR
3615:447288:20260226:0
100
119.38
2026-02-26T12:58:07.42 NY
XNYS
3615:448361:20260226:0
100
119.38
2026-02-26T12:58:36.71 NY
XNYS
3615:449434:20260226:0
85
119.38
2026-02-26T12:59:04.92 NY
XNYS
3615:450343:20260226:0
1
119.38
2026-02-26T12:59:04.92 NY
XNYS
3615:450346:20260226:0
14
119.38
2026-02-26T12:59:05.01 NY
XNYS
3615:450347:20260226:0
100
119.425
2026-02-26T12:59:36.43 NY
XNYS
3615:451274:20260226:0
100
119.4
2026-02-26T13:00:04.85 NY
XNYS
3615:452268:20260226:0
100
119.32
2026-02-26T13:02:07.95 NY
IEXG
3615:456251:20260226:0
100
119.35
2026-02-26T13:03:04.83 NY
XNYS
3615:458341:20260226:0
100
119.35
2026-02-26T13:04:08.81 NY
XNYS
3615:461141:20260226:0
100
119.41
2026-02-26T13:05:09.62 NY
XNYS
3615:463634:20260226:0
100
119.39
2026-02-26T13:06:19.81 NY
XNYS
3615:465945:20260226:0
75
119.38
2026-02-26T13:07:06.97 NY
IEXG
3615:467359:20260226:0
25
119.38
2026-02-26T13:07:06.97 NY
IEXG
3615:467362:20260226:0
100
119.39
2026-02-26T13:08:19.74 NY
XNYS
3615:470259:20260226:0
77
119.38
2026-02-26T13:09:45.72 NY
XNYS
3615:473469:20260226:0
23
119.38
2026-02-26T13:09:45.72 NY
XNYS
3615:473472:20260226:0
85
119.4
2026-02-26T13:12:38.32 NY
XNYS
3615:479142:20260226:0
1
119.4
2026-02-26T13:12:38.32 NY
XNYS
3615:479145:20260226:0
14
119.4
2026-02-26T13:12:38.37 NY
XNYS
3615:479146:20260226:0
37
119.46
2026-02-26T13:13:06.91 NY
INCR
3615:480260:20260226:0
63
119.46
2026-02-26T13:13:06.91 NY
INCR
3615:480263:20260226:0
15
119.46
2026-02-26T13:13:15.01 NY
IEXG
3615:480640:20260226:0
85
119.46
2026-02-26T13:13:15.01 NY
XNYS
3615:480644:20260226:0
100
119.47
2026-02-26T13:14:08.73 NY
XNYS
3615:482641:20260226:0
100
119.61
2026-02-26T13:17:10.07 NY
IEXG
3615:488757:20260226:0
100
119.61
2026-02-26T13:17:59.71 NY
XNYS
3615:490957:20260226:0
86
119.62
2026-02-26T13:19:05.85 NY
XNYS
3615:493493:20260226:0
1
119.62
2026-02-26T13:19:05.85 NY
XNYS
3615:493496:20260226:0
12
119.62
2026-02-26T13:19:05.88 NY
XNYS
3615:493497:20260226:0
1
119.62
2026-02-26T13:19:05.91 NY
XNYS
3615:493498:20260226:0
100
119.59
2026-02-26T13:22:39.36 NY
XNYS
3615:500917:20260226:0
100
119.55
2026-02-26T13:23:08.54 NY
XNYS
3615:501982:20260226:0
100
119.62
2026-02-26T13:23:49.54 NY
INCR
3615:503683:20260226:0
100
119.59
2026-02-26T13:24:26.08 NY
XNYS
3615:505026:20260226:0
1
119.67
2026-02-26T13:25:08.67 NY
INCR
3615:506429:20260226:0
75
119.67
2026-02-26T13:25:08.67 NY
INCR
3615:506432:20260226:0
24
119.67
2026-02-26T13:25:08.67 NY
INCR
3615:506433:20260226:0
100
119.7
2026-02-26T13:26:08.08 NY
IEXG
3615:508130:20260226:0
100
119.75
2026-02-26T13:27:07.38 NY
XNYS
3615:510012:20260226:0
100
119.79
2026-02-26T13:28:21.27 NY
CDED
3615:512788:20260226:0
53
119.74
2026-02-26T13:29:02.40 NY
XNYS
3615:514284:20260226:0
47
119.78
2026-02-26T13:29:08.82 NY
INCR
3615:514564:20260226:0
100
119.79
2026-02-26T13:31:08.07 NY
XNYS
3615:518251:20260226:0
4
119.77
2026-02-26T13:31:09.62 NY
XNYS
3615:518324:20260226:0
96
119.79
2026-02-26T13:31:13.60 NY
XNYS
3615:518488:20260226:0
63
119.81
2026-02-26T13:31:30.11 NY
IEXG
3615:519037:20260226:0
37
119.81
2026-02-26T13:31:30.11 NY
XNYS
3615:519041:20260226:0
100
119.78
2026-02-26T13:32:55.38 NY
XNYS
3615:521731:20260226:0
45
119.86
2026-02-26T13:34:13.60 NY
INCR
3615:525492:20260226:0
1
119.86
2026-02-26T13:34:13.60 NY
INCR
3615:525495:20260226:0
54
119.86
2026-02-26T13:34:13.60 NY
INCR
3615:525496:20260226:0
1
120.01
2026-02-26T13:34:34.14 NY
IEXG
3615:527337:20260226:0
40
120.01
2026-02-26T13:34:34.14 NY
IEXG
3615:527341:20260226:0
100
120.06
2026-02-26T13:35:42.17 NY
INCR
3615:529732:20260226:0
100
120.1
2026-02-26T13:36:31.20 NY
XNYS
3615:531608:20260226:0
69
120.24
2026-02-26T13:37:28.22 NY
XNYS
3615:534263:20260226:0
1
120.24
2026-02-26T13:37:28.22 NY
XNYS
3615:534266:20260226:0
18
120.24
2026-02-26T13:37:28.23 NY
XNYS
3615:534267:20260226:0
10
120.24
2026-02-26T13:37:28.35 NY
XNYS
3615:534268:20260226:0
2
120.24
2026-02-26T13:37:28.35 NY
XNYS
3615:534269:20260226:0
100
120.24
2026-02-26T13:39:19.14 NY
XNYS
3615:538514:20260226:0
90
120.26
2026-02-26T13:42:28.97 NY
XNYS
3615:543613:20260226:0
1
120.26
2026-02-26T13:42:28.97 NY
XNYS
3615:543616:20260226:0
9
120.26
2026-02-26T13:42:29.08 NY
XNYS
3615:543617:20260226:0
100
120.24
2026-02-26T13:43:03.25 NY
XNYS
3615:544866:20260226:0
26
120.28
2026-02-26T13:43:52.43 NY
XNYS
3615:546411:20260226:0
74
120.28
2026-02-26T13:43:52.43 NY
XNYS
3615:546414:20260226:0
100
120.24
2026-02-26T13:44:11.46 NY
XNYS
3615:547147:20260226:0
100
120.29
2026-02-26T13:44:51.90 NY
XNYS
3615:548134:20260226:0
100
120.44
2026-02-26T13:45:35.20 NY
XNYS
3615:549606:20260226:0
100
120.34
2026-02-26T13:47:09.82 NY
XNYS
3615:552882:20260226:0
100
120.22
2026-02-26T13:48:01.18 NY
XNYS
3615:555228:20260226:0
80
120.08
2026-02-26T13:48:52.48 NY
XNYS
3615:557176:20260226:0
20
120.08
2026-02-26T13:48:52.48 NY
XNYS
3615:557179:20260226:0
63
120.14
2026-02-26T13:49:18.22 NY
IEXG
3615:558178:20260226:0
100
120.2
2026-02-26T13:50:52.62 NY
INCR
3615:560342:20260226:0
100
120.17
2026-02-26T13:51:04.71 NY
XNYS
3615:560684:20260226:0
100
120.23
2026-02-26T13:51:39.24 NY
XNYS
3615:561229:20260226:0
100
120.24
2026-02-26T13:52:48.35 NY
XNYS
3615:563199:20260226:0
100
120.31
2026-02-26T13:53:43.08 NY
XNYS
3615:565065:20260226:0
100
120.18
2026-02-26T13:56:41.72 NY
XNYS
3615:570439:20260226:0
100
120.34
2026-02-26T13:57:14.34 NY
XNYS
3615:571492:20260226:0
100
120.33
2026-02-26T13:58:28.04 NY
XNYS
3615:574212:20260226:0
53
120.2
2026-02-26T13:59:23.29 NY
XNYS
3615:576542:20260226:0
100
120.23
2026-02-26T14:00:43.33 NY
XNYS
3615:579267:20260226:0
75
120.29
2026-02-26T14:02:08.75 NY
XNYS
3615:581820:20260226:0
25
120.29
2026-02-26T14:02:08.75 NY
XNYS
3615:581823:20260226:0
83
120.29
2026-02-26T14:02:39.31 NY
XNYS
3615:582858:20260226:0
17
120.29
2026-02-26T14:02:39.31 NY
XNYS
3615:582861:20260226:0
100
120.33
2026-02-26T14:03:52.31 NY
IEXG
3615:585628:20260226:0
100
120.24
2026-02-26T14:05:34.32 NY
IEXG
3615:589047:20260226:0
100
120.2
2026-02-26T14:06:46.32 NY
XNYS
3615:591161:20260226:0
36
120.11
2026-02-26T14:07:45.06 NY
XNYS
3615:592786:20260226:0
1
120.11
2026-02-26T14:07:45.06 NY
XNYS
3615:592789:20260226:0
53
120.11
2026-02-26T14:07:45.86 NY
XNYS
3615:592812:20260226:0
10
120.11
2026-02-26T14:07:45.86 NY
XNYS
3615:592813:20260226:0
29
120.15
2026-02-26T14:09:21.98 NY
INCR
3615:595883:20260226:0
71
120.15
2026-02-26T14:09:21.98 NY
INCR
3615:595886:20260226:0
1
120.24
2026-02-26T14:10:40.18 NY
INCR
3615:599106:20260226:0
99
120.24
2026-02-26T14:10:40.19 NY
KNLI
3615:599111:20260226:0
100
120.23
2026-02-26T14:11:56.95 NY
XNYS
3615:600925:20260226:0
100
120.28
2026-02-26T14:13:04.33 NY
XNYS
3615:603789:20260226:0
100
120.26
2026-02-26T14:14:18.12 NY
XNYS
3615:606807:20260226:0
100
120.39
2026-02-26T14:15:24.38 NY
XNYS
3615:609233:20260226:0
100
120.38
2026-02-26T14:16:27.16 NY
KNLI
3615:611227:20260226:0
83
120.45
2026-02-26T14:17:57.45 NY
IEXG
3615:614494:20260226:0
17
120.45
2026-02-26T14:17:57.45 NY
XNYS
3615:614498:20260226:0
100
120.42
2026-02-26T14:19:08.54 NY
XNYS
3615:617920:20260226:0
100
120.53
2026-02-26T14:20:57.34 NY
INCR
3615:622653:20260226:0
100
120.48
2026-02-26T14:21:12.26 NY
XNYS
3615:623259:20260226:0
100
120.43
2026-02-26T14:22:45.18 NY
XNYS
3615:627013:20260226:0
100
120.42
2026-02-26T14:23:13.97 NY
XNYS
3615:627995:20260226:0
100
120.47
2026-02-26T14:25:49.74 NY
XNYS
3615:633968:20260226:0
100
120.42
2026-02-26T14:26:19.30 NY
XNYS
3615:635074:20260226:0
100
120.45
2026-02-26T14:27:11.83 NY
XNYS
3615:636873:20260226:0
80
120.41
2026-02-26T14:27:34.72 NY
XNYS
3615:638052:20260226:0
1
120.41
2026-02-26T14:27:34.72 NY
XNYS
3615:638055:20260226:0
19
120.41
2026-02-26T14:27:34.73 NY
XNYS
3615:638056:20260226:0
100
120.32
2026-02-26T14:29:09.16 NY
XNYS
3615:642406:20260226:0
100
120.34
2026-02-26T14:33:05.87 NY
XNYS
3615:652861:20260226:0
88
120.32
2026-02-26T14:33:32.91 NY
XNYS
3615:653963:20260226:0
12
120.32
2026-02-26T14:33:32.91 NY
XNYS
3615:653966:20260226:0
100
120.32
2026-02-26T14:34:55.43 NY
XNYS
3615:658589:20260226:0
100
120.32
2026-02-26T14:34:58.55 NY
XNYS
3615:658755:20260226:0
100
120.32
2026-02-26T14:35:25.95 NY
XNYS
3615:660212:20260226:0
100
120.31
2026-02-26T14:35:54.57 NY
XNYS
3615:661316:20260226:0
80
120.27
2026-02-26T14:36:24.44 NY
XNYS
3615:662774:20260226:0
1
120.27
2026-02-26T14:36:24.44 NY
XNYS
3615:662777:20260226:0
19
120.29
2026-02-26T14:36:24.48 NY
XNYS
3615:662778:20260226:0
100
120.3
2026-02-26T14:37:00.23 NY
XNYS
3615:664367:20260226:0
100
120.29
2026-02-26T14:37:34.19 NY
XNYS
3615:665881:20260226:0
74
120.32
2026-02-26T14:40:47.92 NY
INCR
3615:674682:20260226:0
26
120.32
2026-02-26T14:40:47.92 NY
KNLI
3615:674687:20260226:0
100
120.31
2026-02-26T14:41:05.87 NY
XNYS
3615:675339:20260226:0
80
120.28
2026-02-26T14:42:57.15 NY
XNYS
3615:680997:20260226:0
1
120.28
2026-02-26T14:42:57.15 NY
XNYS
3615:681000:20260226:0
19
120.28
2026-02-26T14:43:00.00 NY
XNYS
3615:681113:20260226:0
100
120.26
2026-02-26T14:43:15.93 NY
XNYS
3615:682030:20260226:0
80
120.28
2026-02-26T14:43:47.54 NY
XNYS
3615:683375:20260226:0
1
120.28
2026-02-26T14:43:47.54 NY
XNYS
3615:683378:20260226:0
14
120.28
2026-02-26T14:44:05.48 NY
XNYS
3615:684376:20260226:0
4
120.28
2026-02-26T14:44:06.72 NY
XNYS
3615:684464:20260226:0
1
120.28
2026-02-26T14:44:07.02 NY
XNYS
3615:684473:20260226:0
100
120.28
2026-02-26T14:47:45.43 NY
XNYS
3615:694104:20260226:0
97
120.28
2026-02-26T14:48:14.42 NY
XNYS
3615:695381:20260226:0
1
120.28
2026-02-26T14:48:14.42 NY
XNYS
3615:695384:20260226:0
2
120.28
2026-02-26T14:48:14.42 NY
XNYS
3615:695385:20260226:0
80
120.26
2026-02-26T14:48:51.40 NY
XNYS
3615:697332:20260226:0
20
120.26
2026-02-26T14:48:51.40 NY
XNYS
3615:697335:20260226:0
91
120.29
2026-02-26T14:49:32.97 NY
XNYS
3615:699586:20260226:0
9
120.29
2026-02-26T14:49:32.97 NY
XNYS
3615:699589:20260226:0
100
120.28
2026-02-26T14:50:02.38 NY
XNYS
3615:700885:20260226:0
100
120.24
2026-02-26T14:50:38.83 NY
XNYS
3615:702637:20260226:0
80
120.24
2026-02-26T14:51:11.38 NY
XNYS
3615:704189:20260226:0
20
120.24
2026-02-26T14:51:11.38 NY
XNYS
3615:704192:20260226:0
100
120.43
2026-02-26T14:53:14.61 NY
XNYS
3615:711678:20260226:0
100
120.43
2026-02-26T14:53:19.22 NY
XNYS
3615:711915:20260226:0
100
120.46
2026-02-26T14:53:44.65 NY
XNYS
3615:713028:20260226:0
1
120.31
2026-02-26T14:54:33.04 NY
IEXG
3615:714809:20260226:0
44
120.4
2026-02-26T14:54:46.60 NY
XPSX
3615:715421:20260226:0
93
120.36
2026-02-26T14:57:54.85 NY
XNYS
3615:723339:20260226:0
7
120.36
2026-02-26T14:57:54.85 NY
XNYS
3615:723342:20260226:0
4
120.35
2026-02-26T14:58:25.00 NY
XNYS
3615:724709:20260226:0
20
120.35
2026-02-26T14:58:25.00 NY
XNYS
3615:724712:20260226:0
76
120.35
2026-02-26T14:58:25.00 NY
XNYS
3615:724713:20260226:0
100
120.34
2026-02-26T14:58:58.53 NY
XNYS
3615:726423:20260226:0
100
120.36
2026-02-26T14:59:37.93 NY
XNYS
3615:728446:20260226:0
48
120.33
2026-02-26T15:00:00.01 NY
XNYS
3615:729221:20260226:0
52
120.33
2026-02-26T15:00:00.01 NY
XNYS
3615:729224:20260226:0
100
120.45
2026-02-26T15:02:31.72 NY
IEXG
3615:735459:20260226:0
100
120.51
2026-02-26T15:03:56.45 NY
XNYS
3615:740044:20260226:0
90
120.54
2026-02-26T15:06:17.00 NY
XNYS
3615:746754:20260226:0
1
120.54
2026-02-26T15:06:17.00 NY
XNYS
3615:746757:20260226:0
9
120.54
2026-02-26T15:06:17.18 NY
XNYS
3615:746788:20260226:0
100
120.55
2026-02-26T15:06:49.07 NY
XNYS
3615:748510:20260226:0
100
120.54
2026-02-26T15:07:34.22 NY
XNYS
3615:751079:20260226:0
100
120.5
2026-02-26T15:07:50.43 NY
XNYS
3615:752076:20260226:0
100
120.5
2026-02-26T15:09:31.16 NY
XNYS
3615:756963:20260226:0
100
120.5
2026-02-26T15:10:02.60 NY
XNYS
3615:758488:20260226:0
80
120.49
2026-02-26T15:12:51.71 NY
XNYS
3615:766157:20260226:0
1
120.49
2026-02-26T15:12:51.71 NY
XNYS
3615:766160:20260226:0
19
120.49
2026-02-26T15:12:56.86 NY
XNYS
3615:766551:20260226:0
100
120.53
2026-02-26T15:13:12.54 NY
INCR
3615:767496:20260226:0
100
120.5
2026-02-26T15:13:43.31 NY
XNYS
3615:768848:20260226:0
100
120.48
2026-02-26T15:14:14.83 NY
XNYS
3615:771155:20260226:0
100
120.48
2026-02-26T15:14:45.23 NY
XNYS
3615:772286:20260226:0
90
120.48
2026-02-26T15:16:14.45 NY
XNYS
3615:776397:20260226:0
1
120.48
2026-02-26T15:16:14.45 NY
XNYS
3615:776400:20260226:0
8
120.48
2026-02-26T15:16:15.27 NY
XNYS
3615:776447:20260226:0
1
120.48
2026-02-26T15:16:17.01 NY
XNYS
3615:776572:20260226:0
100
120.49
2026-02-26T15:16:43.77 NY
INCR
3615:777569:20260226:0
100
120.49
2026-02-26T15:17:12.53 NY
INCR
3615:778693:20260226:0
25
120.57
2026-02-26T15:17:36.80 NY
IEXG
3615:780055:20260226:0
75
120.57
2026-02-26T15:17:36.80 NY
IEXG
3615:780058:20260226:0
100
120.65
2026-02-26T15:18:56.77 NY
XNYS
3615:783699:20260226:0
100
120.64
2026-02-26T15:20:32.15 NY
XNYS
3615:788448:20260226:0
100
120.69
2026-02-26T15:20:53.52 NY
INCR
3615:789428:20260226:0
1
120.68
2026-02-26T15:21:19.21 NY
INCR
3615:790455:20260226:0
99
120.68
2026-02-26T15:21:19.22 NY
KNLI
3615:790460:20260226:0
100
120.71
2026-02-26T15:22:23.23 NY
XNYS
3615:793627:20260226:0
100
120.68
2026-02-26T15:23:09.05 NY
XNYS
3615:796700:20260226:0
100
120.69
2026-02-26T15:24:39.03 NY
XNYS
3615:802121:20260226:0
100
120.66
2026-02-26T15:28:01.74 NY
XNYS
3615:811763:20260226:0
100
120.65
2026-02-26T15:28:40.23 NY
XNYS
3615:813637:20260226:0
83
120.65
2026-02-26T15:28:52.35 NY
XNYS
3615:814296:20260226:0
17
120.65
2026-02-26T15:28:52.35 NY
XNYS
3615:814299:20260226:0
100
120.72
2026-02-26T15:29:29.73 NY
XNYS
3615:815887:20260226:0
99
120.69
2026-02-26T15:29:53.98 NY
XNYS
3615:817027:20260226:0
1
120.69
2026-02-26T15:29:53.98 NY
XNYS
3615:817030:20260226:0
100
120.74
2026-02-26T15:30:41.90 NY
XNYS
3615:819321:20260226:0
95
120.73
2026-02-26T15:31:09.49 NY
XNYS
3615:820639:20260226:0
5
120.73
2026-02-26T15:31:09.49 NY
XNYS
3615:820642:20260226:0
100
120.8
2026-02-26T15:32:22.82 NY
XNYS
3615:823915:20260226:0
100
120.75
2026-02-26T15:33:39.09 NY
XNYS
3615:827731:20260226:0
20
120.79
2026-02-26T15:35:42.28 NY
XNYS
3615:835642:20260226:0
80
120.79
2026-02-26T15:35:42.28 NY
XNYS
3615:835645:20260226:0
100
120.78
2026-02-26T15:36:05.02 NY
XNYS
3615:837126:20260226:0
100
120.77
2026-02-26T15:36:34.42 NY
XNYS
3615:838655:20260226:0
100
120.77
2026-02-26T15:37:03.45 NY
XNYS
3615:840690:20260226:0
100
120.76
2026-02-26T15:37:41.60 NY
XNYS
3615:843182:20260226:0
100
120.82
2026-02-26T15:42:35.65 NY
INCR
3615:862423:20260226:0
1
120.85
2026-02-26T15:42:55.84 NY
INCR
3615:863852:20260226:0
99
120.85
2026-02-26T15:42:55.84 NY
INCR
3615:863855:20260226:0
14
120.84
2026-02-26T15:43:38.31 NY
XNYS
3615:867955:20260226:0
86
120.84
2026-02-26T15:43:38.31 NY
XNYS
3615:867958:20260226:0
100
120.84
2026-02-26T15:44:06.06 NY
XNYS
3615:870750:20260226:0
1
120.84
2026-02-26T15:44:50.11 NY
XNYS
3615:874916:20260226:0
99
120.84
2026-02-26T15:44:56.47 NY
XNYS
3615:875287:20260226:0
100
120.88
2026-02-26T15:46:00.92 NY
XNYS
3615:880302:20260226:0
100
120.85
2026-02-26T15:46:38.99 NY
XNYS
3615:883868:20260226:0
3
120.89
2026-02-26T15:47:29.02 NY
XNYS
3615:889287:20260226:0
97
120.89
2026-02-26T15:47:29.02 NY
XNYS
3615:889290:20260226:0
50
120.89
2026-02-26T15:48:00.11 NY
XNYS
3615:892512:20260226:0
50
120.89
2026-02-26T15:48:07.52 NY
XNYS
3615:893339:20260226:0
28
120.83
2026-02-26T15:48:55.11 NY
IEXG
3615:898409:20260226:0
72
120.83
2026-02-26T15:48:55.12 NY
XNYS
3615:898413:20260226:0
100
120.85
2026-02-26T15:49:51.00 NY
XNYS
3615:904386:20260226:0
4
120.85
2026-02-26T15:49:53.62 NY
XNYS
3615:904606:20260226:0
48
120.84
2026-02-26T15:49:54.00 NY
XNYS
3615:904661:20260226:0
52
120.84
2026-02-26T15:49:54.00 NY
XNYS
3615:904664:20260226:0