Transaction in Own Shares
Summary by AI BETAClose X
23rd February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 20th February 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
1 |
$124.9400 |
$124.94 |
$124.94 |
ARCX |
2 |
$125.0900 |
$125.24 |
$124.94 |
BATS |
791 |
$124.2711 |
$124.88 |
$123.88 |
CDED |
1 |
$124.9400 |
$124.94 |
$124.94 |
EDGX |
600 |
$124.5217 |
$125.94 |
$123.96 |
IEXG |
1,708 |
$124.9216 |
$126.29 |
$123.86 |
INCR |
898 |
$125.1323 |
$126.06 |
$124.00 |
KNLI |
2,323 |
$123.9387 |
$126.50 |
$123.67 |
LEVL |
1,386 |
$124.7121 |
$126.10 |
$123.83 |
MEMX |
196 |
$125.0915 |
$125.24 |
$124.94 |
XNAS |
47,094 |
$124.7186 |
$126.34 |
$123.67 |
XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28th April 2026 following its announcement on 18th February 2026 and were effected by CRH’s broker as part of the Program announced on 18th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 670,217,546 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,661,896 of its ordinary shares in treasury, which represents 5.052% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 20th February 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
LEI |
|
549300MIDJNNTH068E74 |
|
ISIN: |
|
IE0001827041 |
|
US Broker name: |
Wells Fargo Securities, LLC |
||
US Broker code (CRD#): |
126292 |
||
Time Zone: |
EST |
||
Currency |
USD |
||
Date of Transactions: |
|
20th February 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$124.6913 |
55,000 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
91 |
125.21 |
2026-02-20T09:30:03.42 NY |
XNYS |
3615:5901:20260220:0 |
9 |
125.21 |
2026-02-20T09:30:03.42 NY |
XNYS |
3615:5905:20260220:0 |
1 |
125.13 |
2026-02-20T09:30:18.41 NY |
LEVL |
3615:6607:20260220:0 |
99 |
125.15 |
2026-02-20T09:30:18.41 NY |
INCR |
3615:6611:20260220:0 |
50 |
125.28 |
2026-02-20T09:30:38.38 NY |
XNYS |
3615:6776:20260220:0 |
50 |
125.28 |
2026-02-20T09:30:38.38 NY |
XNYS |
3615:6779:20260220:0 |
58 |
125.36 |
2026-02-20T09:30:59.63 NY |
XNYS |
3615:7120:20260220:0 |
1 |
125.36 |
2026-02-20T09:30:59.63 NY |
XNYS |
3615:7123:20260220:0 |
41 |
125.36 |
2026-02-20T09:30:59.63 NY |
XNYS |
3615:7124:20260220:0 |
43 |
125.28 |
2026-02-20T09:31:09.66 NY |
INCR |
3615:7282:20260220:0 |
57 |
125.31 |
2026-02-20T09:31:09.66 NY |
INCR |
3615:7285:20260220:0 |
100 |
125.69 |
2026-02-20T09:31:30.03 NY |
XNYS |
3615:7495:20260220:0 |
50 |
125.82 |
2026-02-20T09:31:55.27 NY |
XNYS |
3615:7907:20260220:0 |
50 |
125.82 |
2026-02-20T09:31:55.27 NY |
XNYS |
3615:7910:20260220:0 |
100 |
125.82 |
2026-02-20T09:31:57.80 NY |
XNYS |
3615:7940:20260220:0 |
100 |
125.81 |
2026-02-20T09:32:17.52 NY |
XNYS |
3615:8154:20260220:0 |
100 |
125.47 |
2026-02-20T09:32:42.04 NY |
XNYS |
3615:8495:20260220:0 |
100 |
125.55 |
2026-02-20T09:33:04.09 NY |
XNYS |
3615:9057:20260220:0 |
100 |
125.47 |
2026-02-20T09:33:05.32 NY |
XNYS |
3615:9064:20260220:0 |
50 |
125.56 |
2026-02-20T09:33:28.81 NY |
XNYS |
3615:9427:20260220:0 |
50 |
125.6 |
2026-02-20T09:33:28.81 NY |
XNYS |
3615:9430:20260220:0 |
100 |
125.6 |
2026-02-20T09:33:40.10 NY |
XNYS |
3615:9549:20260220:0 |
50 |
125.31 |
2026-02-20T09:33:58.29 NY |
XNYS |
3615:9870:20260220:0 |
37 |
125.31 |
2026-02-20T09:33:58.29 NY |
XNYS |
3615:9873:20260220:0 |
13 |
125.31 |
2026-02-20T09:33:58.29 NY |
XNYS |
3615:9874:20260220:0 |
97 |
125.23 |
2026-02-20T09:34:18.65 NY |
XNYS |
3615:10103:20260220:0 |
1 |
125.23 |
2026-02-20T09:34:18.65 NY |
XNYS |
3615:10106:20260220:0 |
2 |
125.4 |
2026-02-20T09:34:25.15 NY |
XNYS |
3615:10186:20260220:0 |
50 |
125.345 |
2026-02-20T09:34:29.20 NY |
XNYS |
3615:10276:20260220:0 |
50 |
125.37 |
2026-02-20T09:34:29.20 NY |
XNYS |
3615:10279:20260220:0 |
100 |
125.43 |
2026-02-20T09:34:57.06 NY |
XNYS |
3615:10894:20260220:0 |
100 |
125.45 |
2026-02-20T09:35:07.45 NY |
XNYS |
3615:11227:20260220:0 |
100 |
125.59 |
2026-02-20T09:36:00.42 NY |
XNYS |
3615:12035:20260220:0 |
100 |
125.59 |
2026-02-20T09:36:00.42 NY |
XNYS |
3615:12038:20260220:0 |
65 |
125.52 |
2026-02-20T09:36:13.28 NY |
XNYS |
3615:12634:20260220:0 |
35 |
125.52 |
2026-02-20T09:36:13.28 NY |
XNYS |
3615:12637:20260220:0 |
65 |
125.52 |
2026-02-20T09:36:13.28 NY |
XNYS |
3615:12638:20260220:0 |
35 |
125.52 |
2026-02-20T09:36:13.28 NY |
XNYS |
3615:12639:20260220:0 |
100 |
125.31 |
2026-02-20T09:36:51.18 NY |
XNYS |
3615:13725:20260220:0 |
100 |
125.28 |
2026-02-20T09:37:30.45 NY |
XNYS |
3615:15752:20260220:0 |
1 |
125.21 |
2026-02-20T09:37:40.36 NY |
LEVL |
3615:16374:20260220:0 |
50 |
125.2 |
2026-02-20T09:37:54.36 NY |
XNYS |
3615:16924:20260220:0 |
50 |
125.21 |
2026-02-20T09:37:54.36 NY |
XNYS |
3615:16927:20260220:0 |
100 |
125.15 |
2026-02-20T09:38:24.11 NY |
XNYS |
3615:17944:20260220:0 |
18 |
125.15 |
2026-02-20T09:38:24.11 NY |
XNYS |
3615:17950:20260220:0 |
1 |
125.15 |
2026-02-20T09:38:24.11 NY |
XNYS |
3615:17951:20260220:0 |
81 |
125.15 |
2026-02-20T09:38:24.11 NY |
XNYS |
3615:17952:20260220:0 |
100 |
125.06 |
2026-02-20T09:38:57.44 NY |
XNYS |
3615:18771:20260220:0 |
29 |
125.08 |
2026-02-20T09:39:30.02 NY |
XNYS |
3615:19826:20260220:0 |
71 |
125.08 |
2026-02-20T09:39:30.02 NY |
XNYS |
3615:19829:20260220:0 |
100 |
125.28 |
2026-02-20T09:40:02.75 NY |
XNYS |
3615:20607:20260220:0 |
75 |
125.32 |
2026-02-20T09:40:14.02 NY |
INCR |
3615:20905:20260220:0 |
20 |
125.32 |
2026-02-20T09:40:14.02 NY |
INCR |
3615:20908:20260220:0 |
5 |
125.32 |
2026-02-20T09:40:14.02 NY |
INCR |
3615:20909:20260220:0 |
100 |
125.28 |
2026-02-20T09:40:52.93 NY |
XNYS |
3615:21580:20260220:0 |
100 |
125.23 |
2026-02-20T09:40:57.23 NY |
XNYS |
3615:21662:20260220:0 |
100 |
125.12 |
2026-02-20T09:41:27.13 NY |
XNYS |
3615:22564:20260220:0 |
100 |
125.06 |
2026-02-20T09:41:44.96 NY |
XNYS |
3615:22822:20260220:0 |
100 |
125.37 |
2026-02-20T09:42:11.38 NY |
XNYS |
3615:23314:20260220:0 |
100 |
125.53 |
2026-02-20T09:43:01.00 NY |
XNYS |
3615:24507:20260220:0 |
100 |
125.53 |
2026-02-20T09:43:01.20 NY |
XNYS |
3615:24519:20260220:0 |
100 |
125.46 |
2026-02-20T09:43:24.88 NY |
XNYS |
3615:25041:20260220:0 |
100 |
125.41 |
2026-02-20T09:43:46.24 NY |
XNYS |
3615:25741:20260220:0 |
50 |
125.24 |
2026-02-20T09:44:16.11 NY |
XNYS |
3615:26244:20260220:0 |
1 |
125.24 |
2026-02-20T09:44:16.11 NY |
XNYS |
3615:26247:20260220:0 |
10 |
125.24 |
2026-02-20T09:44:16.11 NY |
XNYS |
3615:26248:20260220:0 |
39 |
125.24 |
2026-02-20T09:44:16.20 NY |
XNYS |
3615:26257:20260220:0 |
100 |
125.24 |
2026-02-20T09:44:38.65 NY |
XNYS |
3615:27062:20260220:0 |
100 |
125.28 |
2026-02-20T09:45:01.83 NY |
XNYS |
3615:27866:20260220:0 |
79 |
125.26 |
2026-02-20T09:45:14.05 NY |
XNYS |
3615:28369:20260220:0 |
21 |
125.27 |
2026-02-20T09:45:14.05 NY |
XNYS |
3615:28372:20260220:0 |
100 |
125.155 |
2026-02-20T09:45:47.57 NY |
XNYS |
3615:29855:20260220:0 |
100 |
125.17 |
2026-02-20T09:45:47.57 NY |
XNYS |
3615:29858:20260220:0 |
100 |
125.13 |
2026-02-20T09:46:35.06 NY |
XNYS |
3615:30697:20260220:0 |
100 |
125.13 |
2026-02-20T09:46:35.06 NY |
XNYS |
3615:30700:20260220:0 |
99 |
125.07 |
2026-02-20T09:47:02.11 NY |
XNYS |
3615:31680:20260220:0 |
1 |
125.07 |
2026-02-20T09:47:02.11 NY |
XNYS |
3615:31683:20260220:0 |
100 |
125.1 |
2026-02-20T09:47:10.33 NY |
XNYS |
3615:31975:20260220:0 |
20 |
124.86 |
2026-02-20T09:47:28.80 NY |
INCR |
3615:32699:20260220:0 |
80 |
124.86 |
2026-02-20T09:47:28.80 NY |
INCR |
3615:32702:20260220:0 |
20 |
124.86 |
2026-02-20T09:47:28.80 NY |
INCR |
3615:32704:20260220:0 |
80 |
124.88 |
2026-02-20T09:47:28.80 NY |
INCR |
3615:32706:20260220:0 |
1 |
124.925 |
2026-02-20T09:47:49.41 NY |
LEVL |
3615:33728:20260220:0 |
99 |
124.91 |
2026-02-20T09:48:10.70 NY |
MEMX |
3615:34689:20260220:0 |
100 |
124.9 |
2026-02-20T09:48:41.95 NY |
XNYS |
3615:35635:20260220:0 |
20 |
124.86 |
2026-02-20T09:49:31.79 NY |
INCR |
3615:37015:20260220:0 |
80 |
124.89 |
2026-02-20T09:49:31.79 NY |
INCR |
3615:37018:20260220:0 |
100 |
124.94 |
2026-02-20T09:49:53.07 NY |
XNYS |
3615:37354:20260220:0 |
100 |
125 |
2026-02-20T09:50:14.07 NY |
KNLI |
3615:38030:20260220:0 |
100 |
125 |
2026-02-20T09:50:49.44 NY |
XNYS |
3615:39401:20260220:0 |
100 |
125.03 |
2026-02-20T09:51:16.00 NY |
XNYS |
3615:41611:20260220:0 |
100 |
125.03 |
2026-02-20T09:51:16.00 NY |
XNYS |
3615:41614:20260220:0 |
100 |
124.99 |
2026-02-20T09:51:48.80 NY |
XNYS |
3615:42816:20260220:0 |
25 |
124.96 |
2026-02-20T09:52:37.09 NY |
XNYS |
3615:45185:20260220:0 |
1 |
124.99 |
2026-02-20T09:52:37.09 NY |
LEVL |
3615:45188:20260220:0 |
75 |
124.96 |
2026-02-20T09:52:37.09 NY |
XNYS |
3615:45191:20260220:0 |
100 |
125.02 |
2026-02-20T09:52:49.34 NY |
XNYS |
3615:45904:20260220:0 |
100 |
125.27 |
2026-02-20T09:53:22.05 NY |
XNYS |
3615:47123:20260220:0 |
100 |
125.25 |
2026-02-20T09:53:59.84 NY |
XNYS |
3615:48476:20260220:0 |
100 |
125.1 |
2026-02-20T09:54:21.94 NY |
XNYS |
3615:49498:20260220:0 |
2 |
125.03 |
2026-02-20T09:55:03.18 NY |
XNYS |
3615:50895:20260220:0 |
98 |
125.03 |
2026-02-20T09:55:03.18 NY |
XNYS |
3615:50898:20260220:0 |
20 |
125.12 |
2026-02-20T09:55:14.01 NY |
XNYS |
3615:51371:20260220:0 |
80 |
125.12 |
2026-02-20T09:55:14.01 NY |
XNYS |
3615:51374:20260220:0 |
100 |
125.12 |
2026-02-20T09:55:42.34 NY |
XNYS |
3615:52659:20260220:0 |
100 |
125.14 |
2026-02-20T09:56:09.67 NY |
XNYS |
3615:53719:20260220:0 |
100 |
125.11 |
2026-02-20T09:56:41.73 NY |
XNYS |
3615:55615:20260220:0 |
22 |
125.01 |
2026-02-20T09:57:07.20 NY |
XNYS |
3615:57215:20260220:0 |
78 |
125.01 |
2026-02-20T09:57:07.20 NY |
XNYS |
3615:57218:20260220:0 |
100 |
125.06 |
2026-02-20T09:58:00.76 NY |
XNYS |
3615:60181:20260220:0 |
1 |
125.06 |
2026-02-20T09:58:00.76 NY |
XNYS |
3615:60184:20260220:0 |
60 |
125.06 |
2026-02-20T09:58:00.76 NY |
XNYS |
3615:60185:20260220:0 |
39 |
125.06 |
2026-02-20T09:58:00.76 NY |
XNYS |
3615:60186:20260220:0 |
100 |
125.07 |
2026-02-20T09:58:02.64 NY |
XNYS |
3615:60325:20260220:0 |
100 |
125.07 |
2026-02-20T09:58:30.32 NY |
XNYS |
3615:61557:20260220:0 |
100 |
125.1 |
2026-02-20T09:59:06.06 NY |
XNYS |
3615:62646:20260220:0 |
100 |
125.06 |
2026-02-20T09:59:26.59 NY |
XNYS |
3615:63388:20260220:0 |
100 |
125.13 |
2026-02-20T09:59:53.70 NY |
INCR |
3615:64418:20260220:0 |
100 |
125.15 |
2026-02-20T10:00:21.07 NY |
XNYS |
3615:65459:20260220:0 |
90 |
125.13 |
2026-02-20T10:01:01.35 NY |
XNYS |
3615:67430:20260220:0 |
10 |
125.13 |
2026-02-20T10:01:01.35 NY |
XNYS |
3615:67433:20260220:0 |
4 |
125.76 |
2026-02-20T10:01:18.00 NY |
XNYS |
3615:68648:20260220:0 |
96 |
125.76 |
2026-02-20T10:01:18.00 NY |
XNYS |
3615:68651:20260220:0 |
4 |
125.76 |
2026-02-20T10:01:18.00 NY |
XNYS |
3615:68652:20260220:0 |
96 |
125.76 |
2026-02-20T10:01:18.00 NY |
XNYS |
3615:68653:20260220:0 |
50 |
126.34 |
2026-02-20T10:02:00.62 NY |
XNYS |
3615:71103:20260220:0 |
1 |
126.34 |
2026-02-20T10:02:00.62 NY |
XNYS |
3615:71108:20260220:0 |
49 |
126.34 |
2026-02-20T10:02:00.62 NY |
XNYS |
3615:71109:20260220:0 |
1 |
126.495 |
2026-02-20T10:02:25.10 NY |
LEVL |
3615:72030:20260220:0 |
50 |
126.32 |
2026-02-20T10:02:32.89 NY |
XNYS |
3615:72415:20260220:0 |
41 |
126.32 |
2026-02-20T10:02:32.89 NY |
XNYS |
3615:72418:20260220:0 |
9 |
126.32 |
2026-02-20T10:02:32.89 NY |
XNYS |
3615:72419:20260220:0 |
100 |
126.28 |
2026-02-20T10:03:26.84 NY |
XNYS |
3615:75158:20260220:0 |
9 |
125.8 |
2026-02-20T10:03:47.57 NY |
XNYS |
3615:76438:20260220:0 |
82 |
125.8 |
2026-02-20T10:03:47.57 NY |
XNYS |
3615:76441:20260220:0 |
9 |
125.8 |
2026-02-20T10:03:47.57 NY |
XNYS |
3615:76442:20260220:0 |
100 |
126.2 |
2026-02-20T10:04:26.57 NY |
XNYS |
3615:77873:20260220:0 |
100 |
126.22 |
2026-02-20T10:05:00.83 NY |
XNYS |
3615:78811:20260220:0 |
100 |
126.01 |
2026-02-20T10:05:11.91 NY |
XNYS |
3615:79165:20260220:0 |
50 |
125.9 |
2026-02-20T10:05:49.15 NY |
XNYS |
3615:80420:20260220:0 |
25 |
125.91 |
2026-02-20T10:05:49.15 NY |
XNYS |
3615:80423:20260220:0 |
25 |
125.93 |
2026-02-20T10:05:49.15 NY |
XNYS |
3615:80424:20260220:0 |
100 |
125.8 |
2026-02-20T10:06:19.42 NY |
XNYS |
3615:81884:20260220:0 |
100 |
125.8 |
2026-02-20T10:06:19.42 NY |
XNYS |
3615:81887:20260220:0 |
50 |
125.36 |
2026-02-20T10:06:57.35 NY |
IEXG |
3615:82986:20260220:0 |
50 |
125.36 |
2026-02-20T10:06:57.35 NY |
IEXG |
3615:82989:20260220:0 |
100 |
125.75 |
2026-02-20T10:07:54.69 NY |
KNLI |
3615:84691:20260220:0 |
100 |
125.65 |
2026-02-20T10:08:03.09 NY |
XNYS |
3615:84969:20260220:0 |
100 |
125.74 |
2026-02-20T10:08:36.88 NY |
XNYS |
3615:85703:20260220:0 |
100 |
126.29 |
2026-02-20T10:08:59.29 NY |
INCR |
3615:86523:20260220:0 |
100 |
125.94 |
2026-02-20T10:09:30.23 NY |
XNYS |
3615:87601:20260220:0 |
100 |
126.06 |
2026-02-20T10:09:58.78 NY |
KNLI |
3615:88498:20260220:0 |
100 |
126.28 |
2026-02-20T10:10:14.04 NY |
XNYS |
3615:89050:20260220:0 |
52 |
126.29 |
2026-02-20T10:10:42.97 NY |
XNYS |
3615:90319:20260220:0 |
48 |
126.29 |
2026-02-20T10:10:42.97 NY |
XNYS |
3615:90322:20260220:0 |
100 |
126.28 |
2026-02-20T10:11:23.55 NY |
XNYS |
3615:91752:20260220:0 |
100 |
125.94 |
2026-02-20T10:11:54.38 NY |
XNYS |
3615:93027:20260220:0 |
100 |
126.1 |
2026-02-20T10:12:28.79 NY |
XNYS |
3615:93870:20260220:0 |
100 |
126.1 |
2026-02-20T10:12:28.79 NY |
XNYS |
3615:93873:20260220:0 |
100 |
126.13 |
2026-02-20T10:13:16.95 NY |
XNYS |
3615:95895:20260220:0 |
1 |
125.97 |
2026-02-20T10:13:33.15 NY |
XNYS |
3615:96302:20260220:0 |
99 |
125.97 |
2026-02-20T10:13:33.15 NY |
XNYS |
3615:96305:20260220:0 |
50 |
125.94 |
2026-02-20T10:13:52.77 NY |
IEXG |
3615:97106:20260220:0 |
50 |
125.94 |
2026-02-20T10:13:52.77 NY |
XNYS |
3615:97110:20260220:0 |
50 |
125.9 |
2026-02-20T10:14:34.42 NY |
XNYS |
3615:98959:20260220:0 |
50 |
125.91 |
2026-02-20T10:14:34.42 NY |
XNYS |
3615:98962:20260220:0 |
100 |
125.75 |
2026-02-20T10:15:14.02 NY |
LEVL |
3615:100542:20260220:0 |
100 |
125.66 |
2026-02-20T10:15:45.73 NY |
XNYS |
3615:101488:20260220:0 |
100 |
125.46 |
2026-02-20T10:16:24.72 NY |
XNYS |
3615:103135:20260220:0 |
80 |
125.56 |
2026-02-20T10:16:49.08 NY |
XNYS |
3615:103821:20260220:0 |
20 |
125.56 |
2026-02-20T10:16:49.08 NY |
XNYS |
3615:103824:20260220:0 |
100 |
125.72 |
2026-02-20T10:17:23.49 NY |
XNYS |
3615:104952:20260220:0 |
100 |
125.98 |
2026-02-20T10:17:55.07 NY |
XNYS |
3615:105839:20260220:0 |
1 |
125.98 |
2026-02-20T10:17:55.07 NY |
XNYS |
3615:105842:20260220:0 |
99 |
125.98 |
2026-02-20T10:17:55.07 NY |
XNYS |
3615:105843:20260220:0 |
1 |
125.89 |
2026-02-20T10:18:11.55 NY |
LEVL |
3615:106310:20260220:0 |
100 |
126.16 |
2026-02-20T10:18:57.21 NY |
XNYS |
3615:108036:20260220:0 |
99 |
126.1 |
2026-02-20T10:19:01.02 NY |
MEMX |
3615:108323:20260220:0 |
50 |
125.93 |
2026-02-20T10:19:28.59 NY |
XNYS |
3615:109650:20260220:0 |
50 |
125.93 |
2026-02-20T10:19:28.59 NY |
XNYS |
3615:109653:20260220:0 |
75 |
125.88 |
2026-02-20T10:20:01.48 NY |
INCR |
3615:110256:20260220:0 |
25 |
125.88 |
2026-02-20T10:20:01.48 NY |
INCR |
3615:110259:20260220:0 |
100 |
125.97 |
2026-02-20T10:20:14.09 NY |
XNYS |
3615:110789:20260220:0 |
100 |
125.85 |
2026-02-20T10:20:45.74 NY |
XNYS |
3615:111412:20260220:0 |
100 |
125.835 |
2026-02-20T10:21:17.05 NY |
XNYS |
3615:111931:20260220:0 |
100 |
125.75 |
2026-02-20T10:21:48.49 NY |
XNYS |
3615:112595:20260220:0 |
100 |
125.76 |
2026-02-20T10:22:17.55 NY |
XNYS |
3615:113228:20260220:0 |
100 |
125.8 |
2026-02-20T10:23:04.86 NY |
XNYS |
3615:114299:20260220:0 |
100 |
125.68 |
2026-02-20T10:23:25.18 NY |
XNYS |
3615:114887:20260220:0 |
1 |
125.68 |
2026-02-20T10:23:40.60 NY |
LEVL |
3615:115207:20260220:0 |
99 |
125.84 |
2026-02-20T10:23:58.66 NY |
MEMX |
3615:115594:20260220:0 |
100 |
125.66 |
2026-02-20T10:24:18.03 NY |
XNYS |
3615:116011:20260220:0 |
100 |
125.53 |
2026-02-20T10:24:50.09 NY |
XNYS |
3615:116687:20260220:0 |
100 |
125.41 |
2026-02-20T10:25:41.89 NY |
XNYS |
3615:117928:20260220:0 |
32 |
125.47 |
2026-02-20T10:26:16.91 NY |
XNYS |
3615:118469:20260220:0 |
50 |
125.47 |
2026-02-20T10:26:16.92 NY |
XNYS |
3615:118472:20260220:0 |
1 |
125.47 |
2026-02-20T10:26:16.92 NY |
XNYS |
3615:118473:20260220:0 |
17 |
125.47 |
2026-02-20T10:26:16.92 NY |
XNYS |
3615:118474:20260220:0 |
48 |
125.64 |
2026-02-20T10:26:52.53 NY |
XNYS |
3615:119090:20260220:0 |
52 |
125.64 |
2026-02-20T10:26:52.53 NY |
XNYS |
3615:119093:20260220:0 |
100 |
125.59 |
2026-02-20T10:27:38.93 NY |
XNYS |
3615:120107:20260220:0 |
100 |
125.51 |
2026-02-20T10:27:42.46 NY |
XNYS |
3615:120209:20260220:0 |
100 |
125.41 |
2026-02-20T10:28:21.05 NY |
XNYS |
3615:121560:20260220:0 |
100 |
125.21 |
2026-02-20T10:28:53.51 NY |
XNYS |
3615:122764:20260220:0 |
100 |
125.15 |
2026-02-20T10:29:16.36 NY |
XNYS |
3615:123385:20260220:0 |
100 |
125.25 |
2026-02-20T10:30:19.22 NY |
XNYS |
3615:124948:20260220:0 |
50 |
125.23 |
2026-02-20T10:30:38.67 NY |
XNYS |
3615:125654:20260220:0 |
50 |
125.25 |
2026-02-20T10:30:38.67 NY |
XNYS |
3615:125657:20260220:0 |
100 |
125.13 |
2026-02-20T10:31:10.94 NY |
XNYS |
3615:126462:20260220:0 |
99 |
125.13 |
2026-02-20T10:31:55.30 NY |
XNYS |
3615:127350:20260220:0 |
1 |
125.13 |
2026-02-20T10:31:55.30 NY |
XNYS |
3615:127353:20260220:0 |
100 |
124.98 |
2026-02-20T10:32:14.90 NY |
XNYS |
3615:127945:20260220:0 |
100 |
124.98 |
2026-02-20T10:32:44.73 NY |
XNYS |
3615:128705:20260220:0 |
1 |
124.99 |
2026-02-20T10:32:56.94 NY |
LEVL |
3615:129135:20260220:0 |
99 |
124.92 |
2026-02-20T10:33:09.05 NY |
MEMX |
3615:129368:20260220:0 |
100 |
124.84 |
2026-02-20T10:33:34.55 NY |
XNYS |
3615:129994:20260220:0 |
76 |
124.8 |
2026-02-20T10:34:05.62 NY |
XNYS |
3615:130786:20260220:0 |
24 |
124.8 |
2026-02-20T10:34:05.62 NY |
XNYS |
3615:130789:20260220:0 |
100 |
124.84 |
2026-02-20T10:34:32.06 NY |
XNYS |
3615:131323:20260220:0 |
100 |
125.07 |
2026-02-20T10:34:49.79 NY |
KNLI |
3615:131760:20260220:0 |
100 |
124.92 |
2026-02-20T10:35:34.16 NY |
XNYS |
3615:132937:20260220:0 |
100 |
124.85 |
2026-02-20T10:36:01.06 NY |
XNYS |
3615:133838:20260220:0 |
100 |
125 |
2026-02-20T10:36:49.07 NY |
XNYS |
3615:135687:20260220:0 |
100 |
124.99 |
2026-02-20T10:37:13.13 NY |
XNYS |
3615:136170:20260220:0 |
53 |
125.1 |
2026-02-20T10:37:40.00 NY |
XNYS |
3615:136981:20260220:0 |
47 |
125.1 |
2026-02-20T10:37:40.00 NY |
XNYS |
3615:136984:20260220:0 |
1 |
125.1 |
2026-02-20T10:37:47.21 NY |
LEVL |
3615:137161:20260220:0 |
100 |
125.17 |
2026-02-20T10:38:56.30 NY |
KNLI |
3615:139567:20260220:0 |
99 |
125.17 |
2026-02-20T10:38:57.22 NY |
KNLI |
3615:139589:20260220:0 |
100 |
125.18 |
2026-02-20T10:39:13.34 NY |
XNYS |
3615:140116:20260220:0 |
100 |
125 |
2026-02-20T10:40:13.02 NY |
XNYS |
3615:141242:20260220:0 |
100 |
125 |
2026-02-20T10:40:13.02 NY |
XNYS |
3615:141245:20260220:0 |
100 |
124.62 |
2026-02-20T10:40:50.29 NY |
XNYS |
3615:142365:20260220:0 |
100 |
124.65 |
2026-02-20T10:41:27.93 NY |
XNYS |
3615:143128:20260220:0 |
100 |
124.74 |
2026-02-20T10:42:01.97 NY |
KNLI |
3615:143654:20260220:0 |
100 |
124.53 |
2026-02-20T10:42:38.21 NY |
XNYS |
3615:144806:20260220:0 |
95 |
124.65 |
2026-02-20T10:43:11.23 NY |
XNYS |
3615:146063:20260220:0 |
5 |
124.65 |
2026-02-20T10:43:11.23 NY |
XNYS |
3615:146066:20260220:0 |
100 |
124.76 |
2026-02-20T10:43:56.24 NY |
INCR |
3615:147300:20260220:0 |
100 |
124.7 |
2026-02-20T10:44:25.78 NY |
XNYS |
3615:147880:20260220:0 |
100 |
124.65 |
2026-02-20T10:45:01.55 NY |
XNYS |
3615:148891:20260220:0 |
100 |
124.68 |
2026-02-20T10:45:14.01 NY |
XNYS |
3615:149203:20260220:0 |
100 |
124.62 |
2026-02-20T10:46:07.89 NY |
XNYS |
3615:150285:20260220:0 |
100 |
124.7 |
2026-02-20T10:46:20.76 NY |
XNYS |
3615:150904:20260220:0 |
100 |
124.64 |
2026-02-20T10:46:56.24 NY |
XNYS |
3615:151749:20260220:0 |
100 |
124.76 |
2026-02-20T10:47:27.15 NY |
XNYS |
3615:152661:20260220:0 |
1 |
124.65 |
2026-02-20T10:47:50.89 NY |
LEVL |
3615:153855:20260220:0 |
99 |
124.65 |
2026-02-20T10:48:04.90 NY |
MEMX |
3615:154150:20260220:0 |
100 |
124.55 |
2026-02-20T10:48:38.00 NY |
XNYS |
3615:155347:20260220:0 |
80 |
124.8 |
2026-02-20T10:49:26.88 NY |
XNYS |
3615:157009:20260220:0 |
20 |
124.8 |
2026-02-20T10:49:26.88 NY |
XNYS |
3615:157012:20260220:0 |
100 |
124.8 |
2026-02-20T10:49:45.59 NY |
XNYS |
3615:157755:20260220:0 |
100 |
124.57 |
2026-02-20T10:50:42.47 NY |
XNYS |
3615:159327:20260220:0 |
100 |
124.7 |
2026-02-20T10:51:19.62 NY |
XNYS |
3615:160588:20260220:0 |
1 |
124.79 |
2026-02-20T10:51:53.28 NY |
XNYS |
3615:161121:20260220:0 |
6 |
124.79 |
2026-02-20T10:51:53.28 NY |
XNYS |
3615:161124:20260220:0 |
93 |
124.8 |
2026-02-20T10:51:53.28 NY |
XNYS |
3615:161125:20260220:0 |
36 |
124.88 |
2026-02-20T10:52:26.13 NY |
XNYS |
3615:161966:20260220:0 |
64 |
124.88 |
2026-02-20T10:52:26.13 NY |
XNYS |
3615:161969:20260220:0 |
100 |
124.81 |
2026-02-20T10:52:58.03 NY |
XNYS |
3615:162727:20260220:0 |
1 |
124.72 |
2026-02-20T10:53:18.54 NY |
LEVL |
3615:163154:20260220:0 |
100 |
124.7 |
2026-02-20T10:53:27.08 NY |
XNYS |
3615:163364:20260220:0 |
100 |
124.96 |
2026-02-20T10:54:01.33 NY |
XNYS |
3615:164313:20260220:0 |
100 |
125.04 |
2026-02-20T10:54:30.46 NY |
XNYS |
3615:165150:20260220:0 |
100 |
125.05 |
2026-02-20T10:55:14.01 NY |
XNYS |
3615:166331:20260220:0 |
100 |
124.95 |
2026-02-20T10:55:43.57 NY |
XNYS |
3615:167241:20260220:0 |
100 |
124.86 |
2026-02-20T10:56:20.37 NY |
XNYS |
3615:168372:20260220:0 |
100 |
124.95 |
2026-02-20T10:57:00.17 NY |
XNYS |
3615:168967:20260220:0 |
58 |
125 |
2026-02-20T10:57:34.59 NY |
XNYS |
3615:169891:20260220:0 |
42 |
125 |
2026-02-20T10:57:34.59 NY |
XNYS |
3615:169894:20260220:0 |
100 |
124.97 |
2026-02-20T10:58:08.25 NY |
XNYS |
3615:170765:20260220:0 |
100 |
124.94 |
2026-02-20T10:58:44.41 NY |
XNYS |
3615:171646:20260220:0 |
100 |
124.92 |
2026-02-20T10:59:16.33 NY |
XNYS |
3615:172338:20260220:0 |
80 |
124.94 |
2026-02-20T10:59:53.41 NY |
XNYS |
3615:173154:20260220:0 |
20 |
124.94 |
2026-02-20T10:59:53.41 NY |
XNYS |
3615:173157:20260220:0 |
100 |
124.88 |
2026-02-20T11:00:52.93 NY |
XNYS |
3615:175394:20260220:0 |
100 |
124.86 |
2026-02-20T11:01:20.92 NY |
XNYS |
3615:176227:20260220:0 |
100 |
125.07 |
2026-02-20T11:01:53.37 NY |
XNYS |
3615:177167:20260220:0 |
98 |
125.06 |
2026-02-20T11:02:24.52 NY |
XNYS |
3615:178044:20260220:0 |
1 |
125.06 |
2026-02-20T11:02:24.52 NY |
XNYS |
3615:178047:20260220:0 |
1 |
125.14 |
2026-02-20T11:02:43.74 NY |
LEVL |
3615:178607:20260220:0 |
1 |
125.18 |
2026-02-20T11:02:45.56 NY |
KNLI |
3615:178686:20260220:0 |
99 |
125.22 |
2026-02-20T11:02:57.75 NY |
KNLI |
3615:178962:20260220:0 |
100 |
125.17 |
2026-02-20T11:03:24.78 NY |
XNYS |
3615:179602:20260220:0 |
100 |
125.12 |
2026-02-20T11:04:44.46 NY |
XNYS |
3615:182334:20260220:0 |
50 |
125.13 |
2026-02-20T11:05:10.33 NY |
XNYS |
3615:183026:20260220:0 |
50 |
125.13 |
2026-02-20T11:05:10.33 NY |
XNYS |
3615:183029:20260220:0 |
100 |
125.1 |
2026-02-20T11:05:45.14 NY |
XNYS |
3615:184046:20260220:0 |
100 |
125.2 |
2026-02-20T11:06:30.06 NY |
XNYS |
3615:185463:20260220:0 |
1 |
125.24 |
2026-02-20T11:06:55.35 NY |
BATS |
3615:186103:20260220:0 |
99 |
125.24 |
2026-02-20T11:06:55.35 NY |
XNAS |
3615:186106:20260220:0 |
100 |
125.19 |
2026-02-20T11:07:12.62 NY |
XNYS |
3615:186458:20260220:0 |
100 |
125.18 |
2026-02-20T11:07:48.63 NY |
XNYS |
3615:187547:20260220:0 |
22 |
125.15 |
2026-02-20T11:08:17.92 NY |
XNYS |
3615:188223:20260220:0 |
78 |
125.18 |
2026-02-20T11:08:19.56 NY |
XNYS |
3615:188245:20260220:0 |
100 |
125.14 |
2026-02-20T11:09:22.05 NY |
XNYS |
3615:190337:20260220:0 |
100 |
125.04 |
2026-02-20T11:10:01.47 NY |
XNYS |
3615:191329:20260220:0 |
19 |
125.02 |
2026-02-20T11:10:35.28 NY |
XNYS |
3615:192181:20260220:0 |
1 |
125.02 |
2026-02-20T11:10:35.28 NY |
XNYS |
3615:192184:20260220:0 |
80 |
125.02 |
2026-02-20T11:10:38.59 NY |
XNYS |
3615:192250:20260220:0 |
100 |
125.05 |
2026-02-20T11:11:03.40 NY |
XNYS |
3615:192760:20260220:0 |
100 |
125.09 |
2026-02-20T11:11:47.12 NY |
XNYS |
3615:193906:20260220:0 |
100 |
125.17 |
2026-02-20T11:12:20.45 NY |
XNYS |
3615:194502:20260220:0 |
66 |
125.19 |
2026-02-20T11:12:37.23 NY |
XNYS |
3615:194930:20260220:0 |
34 |
125.19 |
2026-02-20T11:12:37.23 NY |
XNYS |
3615:194934:20260220:0 |
1 |
125.23 |
2026-02-20T11:12:48.25 NY |
LEVL |
3615:195195:20260220:0 |
99 |
125.16 |
2026-02-20T11:13:02.04 NY |
MEMX |
3615:195729:20260220:0 |
3 |
125.13 |
2026-02-20T11:13:50.46 NY |
XNYS |
3615:197347:20260220:0 |
97 |
125.13 |
2026-02-20T11:13:50.46 NY |
XNYS |
3615:197350:20260220:0 |
100 |
125.1 |
2026-02-20T11:14:08.23 NY |
XNYS |
3615:197976:20260220:0 |
100 |
125.03 |
2026-02-20T11:15:07.55 NY |
XNYS |
3615:200144:20260220:0 |
100 |
124.99 |
2026-02-20T11:15:45.70 NY |
XNYS |
3615:201310:20260220:0 |
100 |
124.88 |
2026-02-20T11:16:32.44 NY |
XNYS |
3615:203180:20260220:0 |
100 |
124.88 |
2026-02-20T11:16:54.02 NY |
CDED |
3615:203609:20260220:0 |
100 |
124.89 |
2026-02-20T11:17:18.89 NY |
XNYS |
3615:204224:20260220:0 |
100 |
124.88 |
2026-02-20T11:17:53.21 NY |
XNYS |
3615:205225:20260220:0 |
100 |
124.89 |
2026-02-20T11:18:30.85 NY |
XNYS |
3615:206296:20260220:0 |
100 |
125 |
2026-02-20T11:19:44.65 NY |
XNYS |
3615:208811:20260220:0 |
1 |
124.96 |
2026-02-20T11:20:11.23 NY |
XNYS |
3615:210274:20260220:0 |
99 |
124.96 |
2026-02-20T11:20:11.23 NY |
XNYS |
3615:210277:20260220:0 |
100 |
124.73 |
2026-02-20T11:21:09.38 NY |
XNYS |
3615:211846:20260220:0 |
97 |
124.67 |
2026-02-20T11:21:33.58 NY |
XNYS |
3615:212535:20260220:0 |
1 |
124.67 |
2026-02-20T11:21:33.58 NY |
XNYS |
3615:212538:20260220:0 |
2 |
124.67 |
2026-02-20T11:21:33.58 NY |
XNYS |
3615:212539:20260220:0 |
86 |
124.51 |
2026-02-20T11:22:42.58 NY |
XNYS |
3615:215190:20260220:0 |
1 |
124.51 |
2026-02-20T11:22:42.58 NY |
XNYS |
3615:215193:20260220:0 |
13 |
124.51 |
2026-02-20T11:22:42.58 NY |
XNYS |
3615:215194:20260220:0 |
1 |
124.48 |
2026-02-20T11:22:46.83 NY |
LEVL |
3615:215385:20260220:0 |
99 |
124.45 |
2026-02-20T11:23:02.18 NY |
MEMX |
3615:215878:20260220:0 |
100 |
124.49 |
2026-02-20T11:23:27.13 NY |
XNYS |
3615:216689:20260220:0 |
100 |
124.45 |
2026-02-20T11:24:26.46 NY |
XNYS |
3615:218972:20260220:0 |
100 |
124.31 |
2026-02-20T11:24:46.76 NY |
XNYS |
3615:219925:20260220:0 |
100 |
124.31 |
2026-02-20T11:26:04.20 NY |
XNYS |
3615:223487:20260220:0 |
100 |
124.28 |
2026-02-20T11:26:33.45 NY |
XNYS |
3615:224573:20260220:0 |
81 |
124.28 |
2026-02-20T11:27:20.18 NY |
XNYS |
3615:228062:20260220:0 |
19 |
124.28 |
2026-02-20T11:27:20.18 NY |
XNYS |
3615:228065:20260220:0 |
1 |
124.245 |
2026-02-20T11:27:29.68 NY |
LEVL |
3615:228412:20260220:0 |
1 |
124.24 |
2026-02-20T11:27:47.99 NY |
MEMX |
3615:229091:20260220:0 |
98 |
124.24 |
2026-02-20T11:27:47.99 NY |
MEMX |
3615:229094:20260220:0 |
50 |
124.26 |
2026-02-20T11:28:28.76 NY |
XNYS |
3615:230446:20260220:0 |
50 |
124.26 |
2026-02-20T11:28:28.76 NY |
XNYS |
3615:230449:20260220:0 |
100 |
124.26 |
2026-02-20T11:28:29.68 NY |
XNYS |
3615:230530:20260220:0 |
27 |
124.17 |
2026-02-20T11:29:29.05 NY |
XNYS |
3615:232950:20260220:0 |
73 |
124.17 |
2026-02-20T11:29:29.05 NY |
XNYS |
3615:232953:20260220:0 |
100 |
124.16 |
2026-02-20T11:29:47.71 NY |
XNYS |
3615:234068:20260220:0 |
100 |
124.16 |
2026-02-20T11:30:02.74 NY |
IEXG |
3615:234614:20260220:0 |
2 |
124.15 |
2026-02-20T11:30:35.83 NY |
XNYS |
3615:236195:20260220:0 |
44 |
124.15 |
2026-02-20T11:30:35.83 NY |
XNYS |
3615:236198:20260220:0 |
54 |
124.15 |
2026-02-20T11:30:35.83 NY |
XNYS |
3615:236199:20260220:0 |
100 |
124.05 |
2026-02-20T11:31:20.65 NY |
XNYS |
3615:237948:20260220:0 |
100 |
123.86 |
2026-02-20T11:32:07.59 NY |
XNYS |
3615:240957:20260220:0 |
100 |
123.92 |
2026-02-20T11:33:04.62 NY |
XNYS |
3615:244008:20260220:0 |
50 |
123.91 |
2026-02-20T11:33:52.96 NY |
XNYS |
3615:246488:20260220:0 |
50 |
123.91 |
2026-02-20T11:33:52.96 NY |
XNYS |
3615:246491:20260220:0 |
100 |
123.84 |
2026-02-20T11:34:38.35 NY |
XNYS |
3615:248527:20260220:0 |
100 |
123.69 |
2026-02-20T11:35:50.93 NY |
LEVL |
3615:252145:20260220:0 |
100 |
123.895 |
2026-02-20T11:36:16.03 NY |
LEVL |
3615:253147:20260220:0 |
100 |
123.9275 |
2026-02-20T11:37:20.37 NY |
LEVL |
3615:256130:20260220:0 |
1 |
123.955 |
2026-02-20T11:37:29.06 NY |
LEVL |
3615:256707:20260220:0 |
99 |
123.9 |
2026-02-20T11:37:35.52 NY |
LEVL |
3615:257246:20260220:0 |
100 |
123.9 |
2026-02-20T11:37:55.26 NY |
LEVL |
3615:258231:20260220:0 |
2 |
124.01 |
2026-02-20T11:38:34.97 NY |
XNYS |
3615:260443:20260220:0 |
98 |
124.01 |
2026-02-20T11:38:34.97 NY |
XNYS |
3615:260446:20260220:0 |
28 |
124.07 |
2026-02-20T11:39:24.32 NY |
XNYS |
3615:263475:20260220:0 |
1 |
124.07 |
2026-02-20T11:39:24.32 NY |
XNYS |
3615:263478:20260220:0 |
71 |
124.07 |
2026-02-20T11:39:25.44 NY |
XNYS |
3615:263513:20260220:0 |
50 |
124.19 |
2026-02-20T11:39:54.64 NY |
XNYS |
3615:264912:20260220:0 |
50 |
124.19 |
2026-02-20T11:39:54.64 NY |
XNYS |
3615:264915:20260220:0 |
5 |
124.07 |
2026-02-20T11:40:52.40 NY |
XNYS |
3615:267720:20260220:0 |
95 |
124.07 |
2026-02-20T11:40:52.40 NY |
XNYS |
3615:267723:20260220:0 |
50 |
124.07 |
2026-02-20T11:41:18.89 NY |
XNYS |
3615:269051:20260220:0 |
25 |
124.07 |
2026-02-20T11:41:18.89 NY |
XNYS |
3615:269054:20260220:0 |
25 |
124.07 |
2026-02-20T11:41:18.89 NY |
XNYS |
3615:269055:20260220:0 |
100 |
124 |
2026-02-20T11:42:11.48 NY |
LEVL |
3615:271393:20260220:0 |
100 |
124.02 |
2026-02-20T11:43:00.46 NY |
XNYS |
3615:274065:20260220:0 |
100 |
124.09 |
2026-02-20T11:43:33.36 NY |
XNYS |
3615:276233:20260220:0 |
100 |
124.035 |
2026-02-20T11:43:50.28 NY |
LEVL |
3615:277634:20260220:0 |
100 |
123.81 |
2026-02-20T11:44:56.00 NY |
LEVL |
3615:281610:20260220:0 |
100 |
123.84 |
2026-02-20T11:46:18.87 NY |
LEVL |
3615:285034:20260220:0 |
100 |
123.84 |
2026-02-20T11:46:43.92 NY |
LEVL |
3615:285836:20260220:0 |
100 |
123.73 |
2026-02-20T11:47:24.57 NY |
XNYS |
3615:287519:20260220:0 |
100 |
123.7925 |
2026-02-20T11:47:56.84 NY |
LEVL |
3615:289308:20260220:0 |
100 |
123.71 |
2026-02-20T11:49:15.85 NY |
XNYS |
3615:293227:20260220:0 |
100 |
123.675 |
2026-02-20T11:49:19.69 NY |
LEVL |
3615:293316:20260220:0 |
100 |
123.665 |
2026-02-20T11:49:46.67 NY |
LEVL |
3615:294649:20260220:0 |
5 |
123.67 |
2026-02-20T11:51:28.18 NY |
XNYS |
3615:300602:20260220:0 |
47 |
123.67 |
2026-02-20T11:51:28.18 NY |
XNYS |
3615:300605:20260220:0 |
47 |
123.67 |
2026-02-20T11:51:28.18 NY |
XNYS |
3615:300606:20260220:0 |
1 |
123.67 |
2026-02-20T11:51:28.18 NY |
XNYS |
3615:300607:20260220:0 |
50 |
123.68 |
2026-02-20T11:51:37.16 NY |
XNYS |
3615:301044:20260220:0 |
50 |
123.68 |
2026-02-20T11:51:37.16 NY |
XNYS |
3615:301047:20260220:0 |
50 |
123.72 |
2026-02-20T11:52:48.35 NY |
XNYS |
3615:304945:20260220:0 |
50 |
123.72 |
2026-02-20T11:52:48.35 NY |
XNYS |
3615:304948:20260220:0 |
100 |
123.83 |
2026-02-20T11:53:13.61 NY |
XNYS |
3615:306375:20260220:0 |
100 |
123.82 |
2026-02-20T11:53:30.05 NY |
XNYS |
3615:307272:20260220:0 |
100 |
123.77 |
2026-02-20T11:54:26.94 NY |
XNYS |
3615:310240:20260220:0 |
100 |
123.7 |
2026-02-20T11:55:18.78 NY |
XNYS |
3615:312867:20260220:0 |
100 |
123.67 |
2026-02-20T11:56:04.07 NY |
XNYS |
3615:314698:20260220:0 |
100 |
123.67 |
2026-02-20T11:56:04.07 NY |
LEVL |
3615:314701:20260220:0 |
100 |
123.685 |
2026-02-20T11:56:26.44 NY |
LEVL |
3615:315880:20260220:0 |
100 |
123.78 |
2026-02-20T11:57:09.91 NY |
XNYS |
3615:317715:20260220:0 |
100 |
123.76 |
2026-02-20T11:58:11.54 NY |
XNYS |
3615:321261:20260220:0 |
100 |
123.69 |
2026-02-20T11:58:32.86 NY |
XNYS |
3615:322158:20260220:0 |
100 |
123.71 |
2026-02-20T11:59:33.85 NY |
XNYS |
3615:325000:20260220:0 |
100 |
123.825 |
2026-02-20T12:02:23.31 NY |
LEVL |
3615:332508:20260220:0 |
1 |
123.79 |
2026-02-20T12:02:48.65 NY |
LEVL |
3615:333932:20260220:0 |
99 |
123.79 |
2026-02-20T12:02:48.65 NY |
LEVL |
3615:333935:20260220:0 |
100 |
123.78 |
2026-02-20T12:03:12.86 NY |
LEVL |
3615:335250:20260220:0 |
100 |
123.81 |
2026-02-20T12:03:48.66 NY |
XNYS |
3615:336904:20260220:0 |
100 |
123.77 |
2026-02-20T12:04:01.29 NY |
LEVL |
3615:337743:20260220:0 |
100 |
123.81 |
2026-02-20T12:04:25.34 NY |
LEVL |
3615:338965:20260220:0 |
100 |
123.805 |
2026-02-20T12:04:47.60 NY |
LEVL |
3615:340197:20260220:0 |
100 |
123.83 |
2026-02-20T12:06:14.16 NY |
XNYS |
3615:344046:20260220:0 |
100 |
123.83 |
2026-02-20T12:06:44.00 NY |
XNYS |
3615:344959:20260220:0 |
100 |
123.97 |
2026-02-20T12:07:42.83 NY |
CDED |
3615:347605:20260220:0 |
100 |
123.97 |
2026-02-20T12:07:43.22 NY |
CDED |
3615:347614:20260220:0 |
100 |
123.93 |
2026-02-20T12:09:11.58 NY |
XNYS |
3615:351411:20260220:0 |
100 |
124 |
2026-02-20T12:09:53.13 NY |
XNYS |
3615:353323:20260220:0 |
50 |
123.92 |
2026-02-20T12:12:38.45 NY |
XNYS |
3615:360293:20260220:0 |
50 |
123.92 |
2026-02-20T12:12:38.45 NY |
XNYS |
3615:360296:20260220:0 |
1 |
123.91 |
2026-02-20T12:12:49.19 NY |
LEVL |
3615:360825:20260220:0 |
99 |
123.92 |
2026-02-20T12:13:03.19 NY |
MEMX |
3615:361457:20260220:0 |
100 |
124.04 |
2026-02-20T12:13:27.21 NY |
XNYS |
3615:362559:20260220:0 |
100 |
124.07 |
2026-02-20T12:13:51.39 NY |
XNYS |
3615:363774:20260220:0 |
100 |
124.06 |
2026-02-20T12:14:12.75 NY |
XNYS |
3615:364875:20260220:0 |
100 |
123.94 |
2026-02-20T12:17:46.49 NY |
XNYS |
3615:374051:20260220:0 |
100 |
123.94 |
2026-02-20T12:18:20.33 NY |
XNYS |
3615:375662:20260220:0 |
100 |
123.91 |
2026-02-20T12:18:34.10 NY |
XNYS |
3615:376254:20260220:0 |
100 |
123.985 |
2026-02-20T12:19:06.73 NY |
XNYS |
3615:378030:20260220:0 |
100 |
123.95 |
2026-02-20T12:19:54.69 NY |
XNYS |
3615:379942:20260220:0 |
25 |
123.945 |
2026-02-20T12:20:04.13 NY |
XNYS |
3615:380252:20260220:0 |
75 |
123.95 |
2026-02-20T12:20:04.13 NY |
XNYS |
3615:380255:20260220:0 |
100 |
124.01 |
2026-02-20T12:21:14.57 NY |
XNYS |
3615:382748:20260220:0 |
100 |
124.01 |
2026-02-20T12:21:43.40 NY |
XNYS |
3615:383600:20260220:0 |
100 |
124.03 |
2026-02-20T12:22:45.24 NY |
XNYS |
3615:386219:20260220:0 |
100 |
124.03 |
2026-02-20T12:22:45.24 NY |
XNYS |
3615:386222:20260220:0 |
100 |
124.09 |
2026-02-20T12:24:14.34 NY |
XNYS |
3615:391293:20260220:0 |
100 |
124.09 |
2026-02-20T12:24:45.45 NY |
XNYS |
3615:392701:20260220:0 |
100 |
124.16 |
2026-02-20T12:26:15.19 NY |
XNYS |
3615:397844:20260220:0 |
100 |
124.13 |
2026-02-20T12:26:46.77 NY |
XNYS |
3615:399289:20260220:0 |
100 |
124.19 |
2026-02-20T12:27:18.50 NY |
XNYS |
3615:400511:20260220:0 |
100 |
124.21 |
2026-02-20T12:27:49.59 NY |
CDED |
3615:402509:20260220:0 |
5 |
124.21 |
2026-02-20T12:29:41.90 NY |
XNYS |
3615:408516:20260220:0 |
50 |
124.22 |
2026-02-20T12:29:41.90 NY |
XNYS |
3615:408519:20260220:0 |
45 |
124.22 |
2026-02-20T12:29:41.90 NY |
XNYS |
3615:408520:20260220:0 |
50 |
124.22 |
2026-02-20T12:29:54.15 NY |
XNYS |
3615:409084:20260220:0 |
50 |
124.22 |
2026-02-20T12:29:54.15 NY |
XNYS |
3615:409087:20260220:0 |
100 |
124.29 |
2026-02-20T12:31:44.37 NY |
XNYS |
3615:413651:20260220:0 |
100 |
124.29 |
2026-02-20T12:31:59.42 NY |
XNYS |
3615:414493:20260220:0 |
50 |
124.29 |
2026-02-20T12:32:33.13 NY |
XNYS |
3615:416203:20260220:0 |
50 |
124.29 |
2026-02-20T12:32:33.13 NY |
XNYS |
3615:416206:20260220:0 |
100 |
124.29 |
2026-02-20T12:33:15.13 NY |
XNYS |
3615:418507:20260220:0 |
90 |
124.51 |
2026-02-20T12:33:57.50 NY |
XNYS |
3615:421485:20260220:0 |
10 |
124.51 |
2026-02-20T12:33:57.50 NY |
XNYS |
3615:421488:20260220:0 |
100 |
124.39 |
2026-02-20T12:36:26.74 NY |
XNYS |
3615:428120:20260220:0 |
100 |
124.4 |
2026-02-20T12:37:39.36 NY |
CDED |
3615:431921:20260220:0 |
100 |
124.4 |
2026-02-20T12:37:42.55 NY |
XNYS |
3615:432144:20260220:0 |
1 |
124.4 |
2026-02-20T12:37:45.49 NY |
LEVL |
3615:432304:20260220:0 |
99 |
124.44 |
2026-02-20T12:37:58.69 NY |
MEMX |
3615:432873:20260220:0 |
49 |
124.46 |
2026-02-20T12:39:39.25 NY |
XNYS |
3615:437792:20260220:0 |
51 |
124.46 |
2026-02-20T12:39:39.25 NY |
XNYS |
3615:437795:20260220:0 |
15 |
124.44 |
2026-02-20T12:40:17.76 NY |
XNYS |
3615:439404:20260220:0 |
3 |
124.44 |
2026-02-20T12:40:17.76 NY |
XNYS |
3615:439407:20260220:0 |
82 |
124.46 |
2026-02-20T12:40:19.71 NY |
XNYS |
3615:439419:20260220:0 |
100 |
124.51 |
2026-02-20T12:43:09.43 NY |
XNYS |
3615:447048:20260220:0 |
7 |
124.36 |
2026-02-20T12:43:18.58 NY |
XNYS |
3615:447629:20260220:0 |
93 |
124.36 |
2026-02-20T12:43:18.58 NY |
XNYS |
3615:447632:20260220:0 |
100 |
124.53 |
2026-02-20T12:43:58.72 NY |
XNYS |
3615:449329:20260220:0 |
100 |
124.54 |
2026-02-20T12:44:49.63 NY |
XNYS |
3615:451679:20260220:0 |
100 |
124.55 |
2026-02-20T12:45:13.87 NY |
XNYS |
3615:452743:20260220:0 |
100 |
124.76 |
2026-02-20T12:46:21.67 NY |
XNYS |
3615:455692:20260220:0 |
100 |
124.73 |
2026-02-20T12:46:21.73 NY |
XNYS |
3615:455695:20260220:0 |
100 |
124.73 |
2026-02-20T12:46:21.73 NY |
XNYS |
3615:455698:20260220:0 |
80 |
124.67 |
2026-02-20T12:46:51.02 NY |
XNYS |
3615:456792:20260220:0 |
20 |
124.67 |
2026-02-20T12:46:51.02 NY |
XNYS |
3615:456795:20260220:0 |
100 |
124.68 |
2026-02-20T12:47:14.15 NY |
CDED |
3615:457653:20260220:0 |
100 |
124.7 |
2026-02-20T12:47:37.69 NY |
XNYS |
3615:458982:20260220:0 |
100 |
125.04 |
2026-02-20T12:52:59.48 NY |
XNYS |
3615:473947:20260220:0 |
56 |
124.97 |
2026-02-20T12:53:07.86 NY |
XNYS |
3615:474404:20260220:0 |
44 |
124.97 |
2026-02-20T12:53:07.86 NY |
XNYS |
3615:474407:20260220:0 |
100 |
124.87 |
2026-02-20T12:53:47.13 NY |
XNYS |
3615:476640:20260220:0 |
100 |
124.97 |
2026-02-20T12:54:33.65 NY |
XNYS |
3615:479768:20260220:0 |
100 |
124.88 |
2026-02-20T12:55:05.91 NY |
XNYS |
3615:481478:20260220:0 |
100 |
124.91 |
2026-02-20T12:55:41.33 NY |
XNYS |
3615:483845:20260220:0 |
2 |
124.93 |
2026-02-20T12:56:14.60 NY |
XNYS |
3615:485162:20260220:0 |
98 |
124.93 |
2026-02-20T12:56:14.60 NY |
XNYS |
3615:485165:20260220:0 |
100 |
124.93 |
2026-02-20T12:57:54.97 NY |
INCR |
3615:490357:20260220:0 |
80 |
124.93 |
2026-02-20T12:58:24.01 NY |
XNYS |
3615:491805:20260220:0 |
1 |
124.93 |
2026-02-20T12:58:24.01 NY |
XNYS |
3615:491808:20260220:0 |
19 |
124.93 |
2026-02-20T12:58:24.01 NY |
XNYS |
3615:491809:20260220:0 |
100 |
124.93 |
2026-02-20T12:58:51.36 NY |
XNYS |
3615:493431:20260220:0 |
100 |
124.92 |
2026-02-20T13:02:38.11 NY |
XNYS |
3615:503798:20260220:0 |
100 |
124.94 |
2026-02-20T13:03:25.76 NY |
XNYS |
3615:506101:20260220:0 |
100 |
124.935 |
2026-02-20T13:03:49.23 NY |
XNYS |
3615:507337:20260220:0 |
100 |
124.9 |
2026-02-20T13:04:34.48 NY |
XNYS |
3615:510316:20260220:0 |
4 |
124.85 |
2026-02-20T13:05:02.72 NY |
XNYS |
3615:511454:20260220:0 |
96 |
124.85 |
2026-02-20T13:05:02.72 NY |
XNYS |
3615:511457:20260220:0 |
100 |
124.84 |
2026-02-20T13:05:45.44 NY |
XNYS |
3615:512708:20260220:0 |
81 |
124.84 |
2026-02-20T13:06:12.73 NY |
XNYS |
3615:513896:20260220:0 |
19 |
124.845 |
2026-02-20T13:06:12.73 NY |
XNYS |
3615:513899:20260220:0 |
100 |
124.87 |
2026-02-20T13:06:49.49 NY |
XNYS |
3615:514966:20260220:0 |
100 |
124.89 |
2026-02-20T13:07:11.46 NY |
INCR |
3615:515872:20260220:0 |
1 |
124.85 |
2026-02-20T13:07:23.79 NY |
LEVL |
3615:516400:20260220:0 |
99 |
124.85 |
2026-02-20T13:07:37.79 NY |
MEMX |
3615:517173:20260220:0 |
100 |
124.78 |
2026-02-20T13:13:05.88 NY |
INCR |
3615:533276:20260220:0 |
40 |
124.78 |
2026-02-20T13:13:15.18 NY |
XNYS |
3615:533842:20260220:0 |
60 |
124.78 |
2026-02-20T13:13:15.18 NY |
XNYS |
3615:533845:20260220:0 |
100 |
124.76 |
2026-02-20T13:13:57.22 NY |
XNYS |
3615:536244:20260220:0 |
100 |
124.76 |
2026-02-20T13:14:15.14 NY |
XNYS |
3615:537252:20260220:0 |
22 |
124.78 |
2026-02-20T13:14:46.33 NY |
XNYS |
3615:539031:20260220:0 |
78 |
124.78 |
2026-02-20T13:14:46.33 NY |
XNYS |
3615:539034:20260220:0 |
100 |
124.75 |
2026-02-20T13:15:40.02 NY |
XNYS |
3615:541624:20260220:0 |
100 |
124.79 |
2026-02-20T13:16:19.44 NY |
XNYS |
3615:543764:20260220:0 |
100 |
124.72 |
2026-02-20T13:17:43.96 NY |
XNYS |
3615:547498:20260220:0 |
100 |
124.69 |
2026-02-20T13:18:09.44 NY |
XNYS |
3615:548957:20260220:0 |
100 |
124.68 |
2026-02-20T13:18:53.86 NY |
XNYS |
3615:551309:20260220:0 |
50 |
124.69 |
2026-02-20T13:22:59.54 NY |
XNYS |
3615:563194:20260220:0 |
50 |
124.71 |
2026-02-20T13:22:59.54 NY |
XNYS |
3615:563197:20260220:0 |
50 |
124.69 |
2026-02-20T13:23:31.07 NY |
XNYS |
3615:565178:20260220:0 |
25 |
124.69 |
2026-02-20T13:23:31.07 NY |
XNYS |
3615:565181:20260220:0 |
25 |
124.69 |
2026-02-20T13:23:31.07 NY |
XNYS |
3615:565182:20260220:0 |
100 |
124.56 |
2026-02-20T13:24:04.69 NY |
XNYS |
3615:567143:20260220:0 |
100 |
124.72 |
2026-02-20T13:25:14.29 NY |
XNYS |
3615:570849:20260220:0 |
100 |
124.68 |
2026-02-20T13:25:18.10 NY |
XNYS |
3615:570906:20260220:0 |
100 |
124.68 |
2026-02-20T13:25:48.08 NY |
XNYS |
3615:572395:20260220:0 |
100 |
124.68 |
2026-02-20T13:26:10.93 NY |
XNYS |
3615:573604:20260220:0 |
100 |
124.55 |
2026-02-20T13:27:50.27 NY |
XNYS |
3615:579243:20260220:0 |
100 |
124.58 |
2026-02-20T13:28:15.04 NY |
XNYS |
3615:580556:20260220:0 |
100 |
124.57 |
2026-02-20T13:28:48.96 NY |
XNYS |
3615:582265:20260220:0 |
28 |
124.49 |
2026-02-20T13:30:55.51 NY |
XNYS |
3615:588407:20260220:0 |
72 |
124.49 |
2026-02-20T13:30:55.51 NY |
XNYS |
3615:588410:20260220:0 |
95 |
124.41 |
2026-02-20T13:31:19.31 NY |
XNYS |
3615:589556:20260220:0 |
1 |
124.41 |
2026-02-20T13:31:19.31 NY |
XNYS |
3615:589559:20260220:0 |
4 |
124.41 |
2026-02-20T13:31:19.31 NY |
XNYS |
3615:589560:20260220:0 |
100 |
124.6 |
2026-02-20T13:32:02.47 NY |
INCR |
3615:591877:20260220:0 |
50 |
124.555 |
2026-02-20T13:32:30.74 NY |
XNYS |
3615:593186:20260220:0 |
50 |
124.57 |
2026-02-20T13:32:30.74 NY |
XNYS |
3615:593189:20260220:0 |
100 |
124.19 |
2026-02-20T13:35:39.69 NY |
XNYS |
3615:604744:20260220:0 |
100 |
124.29 |
2026-02-20T13:36:10.32 NY |
XNYS |
3615:606097:20260220:0 |
1 |
124.55 |
2026-02-20T13:37:29.80 NY |
LEVL |
3615:609947:20260220:0 |
1 |
124.55 |
2026-02-20T13:38:02.64 NY |
MEMX |
3615:612087:20260220:0 |
98 |
124.55 |
2026-02-20T13:38:02.64 NY |
MEMX |
3615:612090:20260220:0 |
100 |
124.61 |
2026-02-20T13:38:22.49 NY |
XNYS |
3615:613333:20260220:0 |
10 |
124.55 |
2026-02-20T13:38:44.08 NY |
XNYS |
3615:614455:20260220:0 |
90 |
124.55 |
2026-02-20T13:38:44.08 NY |
XNYS |
3615:614458:20260220:0 |
100 |
124.56 |
2026-02-20T13:40:46.88 NY |
XNYS |
3615:620636:20260220:0 |
50 |
124.59 |
2026-02-20T13:41:26.01 NY |
XNYS |
3615:622713:20260220:0 |
50 |
124.59 |
2026-02-20T13:41:26.01 NY |
XNYS |
3615:622716:20260220:0 |
100 |
124.55 |
2026-02-20T13:43:07.00 NY |
XNYS |
3615:627597:20260220:0 |
100 |
124.51 |
2026-02-20T13:43:35.89 NY |
XNYS |
3615:628940:20260220:0 |
100 |
124.65 |
2026-02-20T13:45:41.90 NY |
XNYS |
3615:635203:20260220:0 |
100 |
124.81 |
2026-02-20T13:46:08.58 NY |
XNYS |
3615:637143:20260220:0 |
100 |
124.81 |
2026-02-20T13:47:04.19 NY |
XNYS |
3615:639833:20260220:0 |
100 |
124.85 |
2026-02-20T13:48:15.15 NY |
XNYS |
3615:644142:20260220:0 |
100 |
124.77 |
2026-02-20T13:49:13.40 NY |
XNYS |
3615:646509:20260220:0 |
100 |
124.7 |
2026-02-20T13:50:39.85 NY |
XNYS |
3615:650018:20260220:0 |
50 |
124.72 |
2026-02-20T13:52:10.25 NY |
XNYS |
3615:653717:20260220:0 |
1 |
124.72 |
2026-02-20T13:52:10.25 NY |
XNYS |
3615:653720:20260220:0 |
49 |
124.72 |
2026-02-20T13:52:12.55 NY |
XNYS |
3615:653747:20260220:0 |
100 |
124.76 |
2026-02-20T13:53:12.09 NY |
XNYS |
3615:656723:20260220:0 |
100 |
124.81 |
2026-02-20T13:54:15.67 NY |
XNYS |
3615:659815:20260220:0 |
100 |
124.93 |
2026-02-20T13:56:15.23 NY |
XNYS |
3615:666106:20260220:0 |
9 |
124.94 |
2026-02-20T13:56:22.30 NY |
XNAS |
3615:666378:20260220:0 |
1 |
124.94 |
2026-02-20T13:56:22.30 NY |
ARCX |
3615:666381:20260220:0 |
88 |
124.94 |
2026-02-20T13:56:22.30 NY |
XNAS |
3615:666383:20260220:0 |
1 |
124.94 |
2026-02-20T13:56:44.01 NY |
EDGX |
3615:667158:20260220:0 |
1 |
124.94 |
2026-02-20T13:56:44.01 NY |
BATS |
3615:667160:20260220:0 |
100 |
124.91 |
2026-02-20T13:56:53.35 NY |
XNYS |
3615:667548:20260220:0 |
88 |
124.98 |
2026-02-20T13:57:29.90 NY |
XNYS |
3615:669562:20260220:0 |
12 |
124.98 |
2026-02-20T13:57:29.90 NY |
XNYS |
3615:669565:20260220:0 |
80 |
124.9 |
2026-02-20T14:00:40.88 NY |
XNYS |
3615:679359:20260220:0 |
20 |
124.91 |
2026-02-20T14:00:40.88 NY |
XNYS |
3615:679362:20260220:0 |
50 |
124.9 |
2026-02-20T14:01:11.33 NY |
XNYS |
3615:680845:20260220:0 |
50 |
124.9 |
2026-02-20T14:01:11.33 NY |
XNYS |
3615:680848:20260220:0 |
3 |
124.86 |
2026-02-20T14:01:49.88 NY |
XNYS |
3615:682739:20260220:0 |
100 |
124.87 |
2026-02-20T14:02:04.70 NY |
XNYS |
3615:683397:20260220:0 |
97 |
124.87 |
2026-02-20T14:02:04.70 NY |
XNYS |
3615:683400:20260220:0 |
50 |
124.81 |
2026-02-20T14:02:33.01 NY |
XNYS |
3615:684750:20260220:0 |
50 |
124.83 |
2026-02-20T14:02:33.01 NY |
XNYS |
3615:684753:20260220:0 |
95 |
124.74 |
2026-02-20T14:05:41.94 NY |
XNYS |
3615:695198:20260220:0 |
1 |
124.74 |
2026-02-20T14:05:41.94 NY |
XNYS |
3615:695201:20260220:0 |
1 |
124.74 |
2026-02-20T14:05:41.94 NY |
XNYS |
3615:695202:20260220:0 |
3 |
124.74 |
2026-02-20T14:05:42.45 NY |
XNYS |
3615:695208:20260220:0 |
100 |
124.7 |
2026-02-20T14:07:04.99 NY |
XNYS |
3615:698574:20260220:0 |
100 |
124.6 |
2026-02-20T14:07:41.11 NY |
XNYS |
3615:700422:20260220:0 |
34 |
124.63 |
2026-02-20T14:09:04.87 NY |
XNYS |
3615:705618:20260220:0 |
66 |
124.63 |
2026-02-20T14:09:04.87 NY |
XNYS |
3615:705621:20260220:0 |
100 |
124.5325 |
2026-02-20T14:13:05.61 NY |
LEVL |
3615:717310:20260220:0 |
100 |
124.59 |
2026-02-20T14:13:18.43 NY |
XNYS |
3615:717999:20260220:0 |
100 |
124.57 |
2026-02-20T14:13:42.55 NY |
XNYS |
3615:719073:20260220:0 |
100 |
124.57 |
2026-02-20T14:14:11.95 NY |
XNYS |
3615:720834:20260220:0 |
100 |
124.54 |
2026-02-20T14:14:51.02 NY |
XNYS |
3615:722557:20260220:0 |
100 |
124.57 |
2026-02-20T14:15:55.65 NY |
XNYS |
3615:725246:20260220:0 |
100 |
124.55 |
2026-02-20T14:16:26.22 NY |
XNYS |
3615:726797:20260220:0 |
1 |
124.61 |
2026-02-20T14:17:07.03 NY |
XNYS |
3615:728544:20260220:0 |
99 |
124.61 |
2026-02-20T14:17:07.03 NY |
XNYS |
3615:728547:20260220:0 |
50 |
124.61 |
2026-02-20T14:17:30.37 NY |
XNYS |
3615:729708:20260220:0 |
25 |
124.61 |
2026-02-20T14:17:30.37 NY |
XNYS |
3615:729711:20260220:0 |
25 |
124.61 |
2026-02-20T14:17:30.37 NY |
XNYS |
3615:729712:20260220:0 |
10 |
124.42 |
2026-02-20T14:20:42.82 NY |
XNYS |
3615:740657:20260220:0 |
90 |
124.42 |
2026-02-20T14:20:42.82 NY |
XNYS |
3615:740660:20260220:0 |
100 |
124.59 |
2026-02-20T14:21:28.07 NY |
XNYS |
3615:743007:20260220:0 |
100 |
124.57 |
2026-02-20T14:21:43.93 NY |
XNYS |
3615:743767:20260220:0 |
100 |
124.68 |
2026-02-20T14:22:23.00 NY |
XNYS |
3615:745977:20260220:0 |
100 |
124.66 |
2026-02-20T14:22:28.30 NY |
XNYS |
3615:746521:20260220:0 |
100 |
124.6 |
2026-02-20T14:25:41.58 NY |
XNYS |
3615:756420:20260220:0 |
100 |
124.61 |
2026-02-20T14:26:58.81 NY |
XNYS |
3615:760489:20260220:0 |
100 |
124.61 |
2026-02-20T14:27:51.82 NY |
XNYS |
3615:763348:20260220:0 |
100 |
124.53 |
2026-02-20T14:29:08.96 NY |
XNYS |
3615:768170:20260220:0 |
80 |
124.49 |
2026-02-20T14:30:48.59 NY |
XNYS |
3615:773657:20260220:0 |
20 |
124.51 |
2026-02-20T14:30:48.59 NY |
XNYS |
3615:773660:20260220:0 |
5 |
124.52 |
2026-02-20T14:31:22.58 NY |
XNYS |
3615:775509:20260220:0 |
95 |
124.52 |
2026-02-20T14:31:22.58 NY |
XNYS |
3615:775512:20260220:0 |
5 |
124.5 |
2026-02-20T14:32:04.75 NY |
XNYS |
3615:777767:20260220:0 |
95 |
124.5 |
2026-02-20T14:32:04.75 NY |
XNYS |
3615:777770:20260220:0 |
38 |
124.5 |
2026-02-20T14:32:04.75 NY |
XNYS |
3615:777771:20260220:0 |
1 |
124.5 |
2026-02-20T14:32:04.75 NY |
XNYS |
3615:777774:20260220:0 |
61 |
124.5 |
2026-02-20T14:32:05.82 NY |
XNYS |
3615:777815:20260220:0 |
100 |
124.51 |
2026-02-20T14:32:54.11 NY |
XNYS |
3615:780504:20260220:0 |
100 |
124.4 |
2026-02-20T14:35:58.33 NY |
XNYS |
3615:791855:20260220:0 |
100 |
124.4 |
2026-02-20T14:36:32.87 NY |
XNYS |
3615:794245:20260220:0 |
93 |
124.4 |
2026-02-20T14:37:02.11 NY |
XNYS |
3615:796496:20260220:0 |
7 |
124.4 |
2026-02-20T14:37:02.11 NY |
XNYS |
3615:796499:20260220:0 |
100 |
124.38 |
2026-02-20T14:37:39.82 NY |
XNYS |
3615:798624:20260220:0 |
50 |
124.27 |
2026-02-20T14:40:39.57 NY |
XNYS |
3615:811157:20260220:0 |
50 |
124.27 |
2026-02-20T14:40:39.57 NY |
XNYS |
3615:811160:20260220:0 |
100 |
124.26 |
2026-02-20T14:41:13.69 NY |
XNYS |
3615:812991:20260220:0 |
4 |
124.18 |
2026-02-20T14:43:00.23 NY |
XNYS |
3615:818442:20260220:0 |
96 |
124.18 |
2026-02-20T14:43:00.23 NY |
XNYS |
3615:818445:20260220:0 |
50 |
124.16 |
2026-02-20T14:43:23.09 NY |
XNYS |
3615:819778:20260220:0 |
50 |
124.17 |
2026-02-20T14:43:23.09 NY |
XNYS |
3615:819781:20260220:0 |
81 |
124.1 |
2026-02-20T14:43:49.76 NY |
XNYS |
3615:821457:20260220:0 |
19 |
124.1 |
2026-02-20T14:43:49.76 NY |
XNYS |
3615:821460:20260220:0 |
100 |
124.01 |
2026-02-20T14:47:28.53 NY |
XNYS |
3615:833903:20260220:0 |
100 |
123.98 |
2026-02-20T14:48:19.31 NY |
XNYS |
3615:836999:20260220:0 |
100 |
123.98 |
2026-02-20T14:48:38.60 NY |
XNYS |
3615:837940:20260220:0 |
100 |
123.98 |
2026-02-20T14:49:10.82 NY |
XNYS |
3615:840604:20260220:0 |
100 |
124.04 |
2026-02-20T14:50:07.76 NY |
XNYS |
3615:844362:20260220:0 |
100 |
124.05 |
2026-02-20T14:53:00.52 NY |
XNYS |
3615:854508:20260220:0 |
100 |
124.05 |
2026-02-20T14:53:33.31 NY |
XNYS |
3615:856169:20260220:0 |
100 |
124.06 |
2026-02-20T14:54:03.09 NY |
XNYS |
3615:857768:20260220:0 |
100 |
124.06 |
2026-02-20T14:54:49.96 NY |
XNYS |
3615:860145:20260220:0 |
100 |
124.05 |
2026-02-20T14:55:14.23 NY |
XNYS |
3615:861347:20260220:0 |
100 |
124.03 |
2026-02-20T14:55:32.76 NY |
XNYS |
3615:862328:20260220:0 |
100 |
124.13 |
2026-02-20T14:57:23.79 NY |
XNYS |
3615:869745:20260220:0 |
100 |
124.05 |
2026-02-20T14:57:53.17 NY |
XNYS |
3615:872280:20260220:0 |
100 |
124.07 |
2026-02-20T14:58:48.71 NY |
XNYS |
3615:876415:20260220:0 |
100 |
124.07 |
2026-02-20T14:59:14.03 NY |
XNYS |
3615:878308:20260220:0 |
99 |
124.09 |
2026-02-20T15:02:57.36 NY |
XNYS |
3615:896192:20260220:0 |
1 |
124.09 |
2026-02-20T15:02:57.36 NY |
XNYS |
3615:896195:20260220:0 |
50 |
124.13 |
2026-02-20T15:03:23.33 NY |
XNYS |
3615:898660:20260220:0 |
50 |
124.13 |
2026-02-20T15:03:23.33 NY |
XNYS |
3615:898663:20260220:0 |
100 |
124.15 |
2026-02-20T15:03:36.77 NY |
XNYS |
3615:899765:20260220:0 |
100 |
124.13 |
2026-02-20T15:04:06.90 NY |
XNYS |
3615:902624:20260220:0 |
60 |
124.15 |
2026-02-20T15:04:24.32 NY |
INCR |
3615:904054:20260220:0 |
3 |
124.15 |
2026-02-20T15:04:24.32 NY |
INCR |
3615:904057:20260220:0 |
37 |
124.15 |
2026-02-20T15:04:24.32 NY |
INCR |
3615:904058:20260220:0 |
100 |
124.2 |
2026-02-20T15:05:23.71 NY |
XNYS |
3615:908889:20260220:0 |
100 |
124.22 |
2026-02-20T15:06:37.37 NY |
XNYS |
3615:914754:20260220:0 |
100 |
124.22 |
2026-02-20T15:07:10.31 NY |
XNYS |
3615:917393:20260220:0 |
100 |
124.26 |
2026-02-20T15:07:43.23 NY |
XNYS |
3615:920429:20260220:0 |
50 |
124.23 |
2026-02-20T15:08:08.14 NY |
XNYS |
3615:922897:20260220:0 |
50 |
124.23 |
2026-02-20T15:08:08.14 NY |
XNYS |
3615:922900:20260220:0 |
100 |
124.14 |
2026-02-20T15:09:15.26 NY |
XNYS |
3615:928661:20260220:0 |
100 |
124.11 |
2026-02-20T15:11:37.91 NY |
XNYS |
3615:940500:20260220:0 |
100 |
124.11 |
2026-02-20T15:11:50.57 NY |
XNYS |
3615:941835:20260220:0 |
100 |
124.1 |
2026-02-20T15:12:20.06 NY |
XNYS |
3615:944286:20260220:0 |
100 |
124.07 |
2026-02-20T15:12:44.41 NY |
XNYS |
3615:946801:20260220:0 |
100 |
124.18 |
2026-02-20T15:14:01.15 NY |
XNYS |
3615:952800:20260220:0 |
19 |
124.17 |
2026-02-20T15:14:26.67 NY |
XNYS |
3615:954968:20260220:0 |
81 |
124.17 |
2026-02-20T15:14:28.30 NY |
XNYS |
3615:955076:20260220:0 |
6 |
124.2 |
2026-02-20T15:14:59.75 NY |
XNYS |
3615:957624:20260220:0 |
21 |
124.2 |
2026-02-20T15:14:59.75 NY |
XNYS |
3615:957627:20260220:0 |
1 |
124.2 |
2026-02-20T15:14:59.75 NY |
XNYS |
3615:957628:20260220:0 |
72 |
124.2 |
2026-02-20T15:15:00.36 NY |
XNYS |
3615:957894:20260220:0 |
100 |
124.16 |
2026-02-20T15:16:37.77 NY |
XNYS |
3615:965098:20260220:0 |
8 |
124.17 |
2026-02-20T15:16:57.93 NY |
INCR |
3615:966458:20260220:0 |
1 |
124.17 |
2026-02-20T15:16:57.93 NY |
INCR |
3615:966461:20260220:0 |
91 |
124.17 |
2026-02-20T15:16:57.97 NY |
CDED |
3615:966463:20260220:0 |
100 |
124.15 |
2026-02-20T15:17:17.11 NY |
XNYS |
3615:967982:20260220:0 |
1 |
124.11 |
2026-02-20T15:17:36.54 NY |
LEVL |
3615:969824:20260220:0 |
99 |
124.11 |
2026-02-20T15:17:43.87 NY |
MEMX |
3615:970521:20260220:0 |
100 |
124.08 |
2026-02-20T15:19:02.39 NY |
INCR |
3615:978042:20260220:0 |
100 |
124.06 |
2026-02-20T15:19:27.13 NY |
XNYS |
3615:979959:20260220:0 |
100 |
124.06 |
2026-02-20T15:19:52.44 NY |
XNYS |
3615:982030:20260220:0 |
100 |
123.96 |
2026-02-20T15:20:56.72 NY |
XNYS |
3615:987711:20260220:0 |
25 |
123.935 |
2026-02-20T15:21:06.06 NY |
XNYS |
3615:988698:20260220:0 |
75 |
123.94 |
2026-02-20T15:21:06.06 NY |
XNYS |
3615:988701:20260220:0 |
100 |
123.91 |
2026-02-20T15:22:25.45 NY |
XNYS |
3615:995068:20260220:0 |
100 |
123.91 |
2026-02-20T15:22:25.74 NY |
XNYS |
3615:995082:20260220:0 |
100 |
123.91 |
2026-02-20T15:22:30.79 NY |
XNYS |
3615:995513:20260220:0 |
50 |
123.93 |
2026-02-20T15:23:02.21 NY |
XNYS |
3615:998743:20260220:0 |
50 |
123.93 |
2026-02-20T15:23:02.21 NY |
XNYS |
3615:998746:20260220:0 |
100 |
123.91 |
2026-02-20T15:25:07.27 NY |
XNYS |
3615:1011214:20260220:0 |
92 |
123.91 |
2026-02-20T15:25:07.27 NY |
XNYS |
3615:1011217:20260220:0 |
8 |
123.91 |
2026-02-20T15:25:07.27 NY |
XNYS |
3615:1011220:20260220:0 |
100 |
123.88 |
2026-02-20T15:25:58.38 NY |
XNYS |
3615:1016280:20260220:0 |
50 |
123.855 |
2026-02-20T15:26:05.59 NY |
XNYS |
3615:1016991:20260220:0 |
50 |
123.86 |
2026-02-20T15:26:05.59 NY |
XNYS |
3615:1016994:20260220:0 |
100 |
123.85 |
2026-02-20T15:26:55.16 NY |
XNYS |
3615:1021771:20260220:0 |
50 |
123.88 |
2026-02-20T15:27:30.72 NY |
XNYS |
3615:1024855:20260220:0 |
50 |
123.88 |
2026-02-20T15:27:30.72 NY |
XNYS |
3615:1024860:20260220:0 |
50 |
123.88 |
2026-02-20T15:27:31.88 NY |
XNYS |
3615:1024948:20260220:0 |
50 |
123.88 |
2026-02-20T15:27:31.88 NY |
XNYS |
3615:1024951:20260220:0 |
1 |
123.835 |
2026-02-20T15:27:54.26 NY |
LEVL |
3615:1026767:20260220:0 |
99 |
123.83 |
2026-02-20T15:28:01.27 NY |
MEMX |
3615:1027432:20260220:0 |
1 |
123.86 |
2026-02-20T15:29:00.38 NY |
INCR |
3615:1033272:20260220:0 |
12 |
123.86 |
2026-02-20T15:29:00.38 NY |
INCR |
3615:1033275:20260220:0 |
87 |
123.86 |
2026-02-20T15:29:00.38 NY |
INCR |
3615:1033276:20260220:0 |
100 |
123.88 |
2026-02-20T15:29:56.09 NY |
CDED |
3615:1039352:20260220:0 |
100 |
123.88 |
2026-02-20T15:30:36.34 NY |
XNYS |
3615:1043701:20260220:0 |
18 |
123.86 |
2026-02-20T15:31:20.65 NY |
XNYS |
3615:1048207:20260220:0 |
82 |
123.86 |
2026-02-20T15:31:20.65 NY |
XNYS |
3615:1048210:20260220:0 |
1 |
123.88 |
2026-02-20T15:32:26.61 NY |
XNYS |
3615:1054395:20260220:0 |
99 |
123.88 |
2026-02-20T15:32:26.61 NY |
XNYS |
3615:1054398:20260220:0 |
100 |
123.87 |
2026-02-20T15:32:39.30 NY |
XNYS |
3615:1055693:20260220:0 |
100 |
123.96 |
2026-02-20T15:33:10.35 NY |
XNYS |
3615:1058913:20260220:0 |
100 |
123.97 |
2026-02-20T15:33:26.54 NY |
XNYS |
3615:1061019:20260220:0 |
100 |
124.03 |
2026-02-20T15:34:04.70 NY |
XNYS |
3615:1065121:20260220:0 |
100 |
123.98 |
2026-02-20T15:34:17.09 NY |
XNYS |
3615:1066395:20260220:0 |
100 |
123.98 |
2026-02-20T15:34:50.95 NY |
XNYS |
3615:1069509:20260220:0 |
100 |
123.96 |
2026-02-20T15:35:07.22 NY |
XNYS |
3615:1071251:20260220:0 |
100 |
123.96 |
2026-02-20T15:35:31.92 NY |
IEXG |
3615:1073516:20260220:0 |
50 |
123.96 |
2026-02-20T15:35:31.92 NY |
IEXG |
3615:1073519:20260220:0 |
3 |
123.96 |
2026-02-20T15:35:31.97 NY |
XNYS |
3615:1073530:20260220:0 |
47 |
123.96 |
2026-02-20T15:35:31.97 NY |
XNYS |
3615:1073532:20260220:0 |
53 |
123.96 |
2026-02-20T15:36:05.60 NY |
XNYS |
3615:1077668:20260220:0 |
47 |
123.96 |
2026-02-20T15:36:05.60 NY |
XNYS |
3615:1077671:20260220:0 |
50 |
123.97 |
2026-02-20T15:36:39.09 NY |
XNYS |
3615:1081718:20260220:0 |
50 |
123.97 |
2026-02-20T15:36:39.09 NY |
XNYS |
3615:1081721:20260220:0 |
100 |
124 |
2026-02-20T15:37:50.19 NY |
XNYS |
3615:1089212:20260220:0 |
100 |
124 |
2026-02-20T15:37:50.19 NY |
XNYS |
3615:1089215:20260220:0 |
1 |
123.99 |
2026-02-20T15:38:08.27 NY |
LEVL |
3615:1091215:20260220:0 |
99 |
124 |
2026-02-20T15:38:08.28 NY |
KNLI |
3615:1091221:20260220:0 |
70 |
124.01 |
2026-02-20T15:38:54.08 NY |
XNYS |
3615:1095979:20260220:0 |
30 |
124.01 |
2026-02-20T15:38:54.08 NY |
XNYS |
3615:1095982:20260220:0 |
100 |
124.03 |
2026-02-20T15:39:31.22 NY |
XNYS |
3615:1100443:20260220:0 |
100 |
124 |
2026-02-20T15:39:38.46 NY |
XNYS |
3615:1101180:20260220:0 |
50 |
124.03 |
2026-02-20T15:40:14.03 NY |
XNYS |
3615:1104833:20260220:0 |
50 |
124.03 |
2026-02-20T15:40:14.03 NY |
XNYS |
3615:1104836:20260220:0 |
100 |
124.06 |
2026-02-20T15:40:51.84 NY |
XNYS |
3615:1109467:20260220:0 |
100 |
124.06 |
2026-02-20T15:40:51.84 NY |
XNYS |
3615:1109470:20260220:0 |
50 |
124.05 |
2026-02-20T15:41:16.12 NY |
XNYS |
3615:1113035:20260220:0 |
100 |
124.05 |
2026-02-20T15:41:16.12 NY |
XNYS |
3615:1113038:20260220:0 |
50 |
124.05 |
2026-02-20T15:41:16.12 NY |
XNYS |
3615:1113039:20260220:0 |
100 |
124.16 |
2026-02-20T15:42:05.65 NY |
XNYS |
3615:1119006:20260220:0 |
23 |
124.16 |
2026-02-20T15:42:05.65 NY |
XNYS |
3615:1119009:20260220:0 |
77 |
124.16 |
2026-02-20T15:42:05.65 NY |
XNYS |
3615:1119010:20260220:0 |
100 |
124.24 |
2026-02-20T15:42:34.01 NY |
XNYS |
3615:1123357:20260220:0 |
100 |
124.24 |
2026-02-20T15:42:34.01 NY |
XNYS |
3615:1123360:20260220:0 |
100 |
124.25 |
2026-02-20T15:43:13.03 NY |
XNYS |
3615:1128522:20260220:0 |
100 |
124.29 |
2026-02-20T15:43:44.39 NY |
XNYS |
3615:1132538:20260220:0 |
100 |
124.27 |
2026-02-20T15:44:11.18 NY |
XNYS |
3615:1136160:20260220:0 |
100 |
124.27 |
2026-02-20T15:44:46.60 NY |
XNYS |
3615:1140622:20260220:0 |
40 |
124.33 |
2026-02-20T15:45:10.05 NY |
XNYS |
3615:1143402:20260220:0 |
60 |
124.35 |
2026-02-20T15:45:28.09 NY |
XNYS |
3615:1145480:20260220:0 |
100 |
124.34 |
2026-02-20T15:45:40.98 NY |
XNYS |
3615:1148362:20260220:0 |
100 |
124.35 |
2026-02-20T15:46:15.09 NY |
IEXG |
3615:1152654:20260220:0 |
100 |
124.35 |
2026-02-20T15:46:15.09 NY |
IEXG |
3615:1152657:20260220:0 |
100 |
124.35 |
2026-02-20T15:46:44.77 NY |
XNYS |
3615:1155687:20260220:0 |
1 |
124.34 |
2026-02-20T15:47:17.41 NY |
LEVL |
3615:1160202:20260220:0 |
100 |
124.34 |
2026-02-20T15:47:19.16 NY |
XNYS |
3615:1160477:20260220:0 |
5 |
124.36 |
2026-02-20T15:48:13.80 NY |
XNYS |
3615:1167972:20260220:0 |
95 |
124.36 |
2026-02-20T15:48:14.77 NY |
XNYS |
3615:1168084:20260220:0 |
100 |
124.37 |
2026-02-20T15:49:05.85 NY |
XNYS |
3615:1176304:20260220:0 |
43 |
124.3 |
2026-02-20T15:49:35.36 NY |
XNYS |
3615:1180625:20260220:0 |
57 |
124.3 |
2026-02-20T15:49:35.36 NY |
XNYS |
3615:1180628:20260220:0 |
95 |
124.25 |
2026-02-20T15:49:50.09 NY |
XNYS |
3615:1182727:20260220:0 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20260223030400/en/
Latest directors dealings
- 1 hour ago Banco Santander S.A.
- 1 hour ago Fuller Smith & Turner
- 2 hours ago Record
- 2 hours ago Ondo Insurtech
- 2 hours ago Grainger