Transaction in Own Shares
Summary by AI BETAClose X
25th February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 24th 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 |
$122.1600 |
$122.16 |
$122.16 |
BATS |
705 |
$122.3091 |
$122.54 |
$122.08 |
CDED |
1,918 |
$121.7772 |
$122.61 |
$121.05 |
IEXG |
3,386 |
$122.0121 |
$122.65 |
$120.88 |
INCR |
569 |
$122.2191 |
$122.64 |
$121.89 |
KNLI |
2,650 |
$121.5234 |
$122.74 |
$120.86 |
LEVL |
1,633 |
$121.9688 |
$122.82 |
$120.95 |
MEMX |
101 |
$121.8865 |
$122.16 |
$121.88 |
XNAS |
40,405 |
$121.7619 |
$122.78 |
$120.10 |
XNYS |
74 |
$122.2778 |
$122.79 |
$121.22 |
XPSX |
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 670,106,028 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,661,896 of its ordinary shares in treasury, which represents 5.053% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 24th 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: |
|
24th February 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$121.7868 |
51,442 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
8 |
121.31 |
2026-02-24T09:30:09.91 NY |
XNYS |
3615:4115:20260224:0 |
92 |
121.31 |
2026-02-24T09:30:09.91 NY |
XNYS |
3615:4119:20260224:0 |
100 |
121.39 |
2026-02-24T09:30:29.62 NY |
XNYS |
3615:4507:20260224:0 |
90 |
121.5 |
2026-02-24T09:30:38.30 NY |
XNYS |
3615:4630:20260224:0 |
10 |
121.52 |
2026-02-24T09:30:38.30 NY |
XNYS |
3615:4633:20260224:0 |
39 |
121.39 |
2026-02-24T09:30:38.97 NY |
XNYS |
3615:4634:20260224:0 |
61 |
121.39 |
2026-02-24T09:30:38.97 NY |
XNYS |
3615:4637:20260224:0 |
100 |
121.26 |
2026-02-24T09:30:57.06 NY |
XNYS |
3615:5171:20260224:0 |
100 |
121.2 |
2026-02-24T09:31:05.10 NY |
XNYS |
3615:5312:20260224:0 |
100 |
121.2 |
2026-02-24T09:31:05.10 NY |
XNYS |
3615:5315:20260224:0 |
1 |
121.2 |
2026-02-24T09:31:05.10 NY |
XNYS |
3615:5316:20260224:0 |
99 |
121.2 |
2026-02-24T09:31:05.10 NY |
XNYS |
3615:5317:20260224:0 |
100 |
120.21 |
2026-02-24T09:31:35.97 NY |
XNYS |
3615:5854:20260224:0 |
1 |
120.21 |
2026-02-24T09:31:35.97 NY |
XNYS |
3615:5857:20260224:0 |
99 |
120.21 |
2026-02-24T09:31:35.97 NY |
XNYS |
3615:5858:20260224:0 |
100 |
120.21 |
2026-02-24T09:31:35.97 NY |
XNYS |
3615:5859:20260224:0 |
100 |
120.1 |
2026-02-24T09:32:05.44 NY |
XNYS |
3615:6660:20260224:0 |
100 |
120.1 |
2026-02-24T09:32:05.44 NY |
XNYS |
3615:6663:20260224:0 |
26 |
120.1 |
2026-02-24T09:32:05.44 NY |
XNYS |
3615:6664:20260224:0 |
74 |
120.1 |
2026-02-24T09:32:05.44 NY |
XNYS |
3615:6665:20260224:0 |
100 |
120.38 |
2026-02-24T09:32:36.52 NY |
XNYS |
3615:7451:20260224:0 |
1 |
120.38 |
2026-02-24T09:32:36.52 NY |
XNYS |
3615:7454:20260224:0 |
99 |
120.71 |
2026-02-24T09:32:50.44 NY |
XNYS |
3615:8025:20260224:0 |
100 |
120.8 |
2026-02-24T09:33:08.74 NY |
XNYS |
3615:8513:20260224:0 |
100 |
120.8 |
2026-02-24T09:33:08.74 NY |
XNYS |
3615:8516:20260224:0 |
100 |
121.06 |
2026-02-24T09:33:53.50 NY |
XNYS |
3615:9374:20260224:0 |
1 |
121.06 |
2026-02-24T09:33:53.50 NY |
XNYS |
3615:9377:20260224:0 |
99 |
121.06 |
2026-02-24T09:33:53.51 NY |
XNYS |
3615:9378:20260224:0 |
100 |
121.06 |
2026-02-24T09:33:53.51 NY |
XNYS |
3615:9379:20260224:0 |
21 |
121.2 |
2026-02-24T09:34:25.50 NY |
XNYS |
3615:9998:20260224:0 |
179 |
121.205 |
2026-02-24T09:34:25.50 NY |
XNYS |
3615:10001:20260224:0 |
100 |
121.44 |
2026-02-24T09:35:04.46 NY |
XNYS |
3615:11078:20260224:0 |
100 |
121.37 |
2026-02-24T09:35:14.05 NY |
XNYS |
3615:11329:20260224:0 |
4 |
121.38 |
2026-02-24T09:35:22.53 NY |
IEXG |
3615:11669:20260224:0 |
100 |
121.38 |
2026-02-24T09:35:22.53 NY |
XNYS |
3615:11673:20260224:0 |
96 |
121.38 |
2026-02-24T09:35:22.53 NY |
XNYS |
3615:11675:20260224:0 |
60 |
121.48 |
2026-02-24T09:35:54.46 NY |
IEXG |
3615:12645:20260224:0 |
100 |
121.48 |
2026-02-24T09:35:54.46 NY |
XNYS |
3615:12649:20260224:0 |
40 |
121.48 |
2026-02-24T09:35:54.46 NY |
XNYS |
3615:12651:20260224:0 |
50 |
121.47 |
2026-02-24T09:36:36.16 NY |
XNYS |
3615:14117:20260224:0 |
150 |
121.47 |
2026-02-24T09:36:36.16 NY |
XNYS |
3615:14120:20260224:0 |
100 |
121.25 |
2026-02-24T09:37:02.66 NY |
XNYS |
3615:19838:20260224:0 |
6 |
121.25 |
2026-02-24T09:37:02.66 NY |
XNYS |
3615:19841:20260224:0 |
24 |
121.25 |
2026-02-24T09:37:02.66 NY |
XNYS |
3615:19842:20260224:0 |
70 |
121.25 |
2026-02-24T09:37:02.66 NY |
XNYS |
3615:19843:20260224:0 |
100 |
121.06 |
2026-02-24T09:37:26.04 NY |
XNYS |
3615:22815:20260224:0 |
1 |
121.06 |
2026-02-24T09:37:26.04 NY |
XNYS |
3615:22818:20260224:0 |
99 |
121.06 |
2026-02-24T09:37:26.04 NY |
XNYS |
3615:22819:20260224:0 |
10 |
120.96 |
2026-02-24T09:37:55.66 NY |
XNYS |
3615:25155:20260224:0 |
90 |
120.96 |
2026-02-24T09:37:55.66 NY |
XNYS |
3615:25158:20260224:0 |
100 |
121.01 |
2026-02-24T09:38:11.65 NY |
XNYS |
3615:26314:20260224:0 |
100 |
120.99 |
2026-02-24T09:38:54.11 NY |
XNYS |
3615:29266:20260224:0 |
100 |
120.99 |
2026-02-24T09:38:54.11 NY |
XNYS |
3615:29269:20260224:0 |
100 |
121.21 |
2026-02-24T09:39:09.53 NY |
XNYS |
3615:30199:20260224:0 |
1 |
121.21 |
2026-02-24T09:39:09.53 NY |
XNYS |
3615:30202:20260224:0 |
99 |
121.21 |
2026-02-24T09:39:09.53 NY |
XNYS |
3615:30203:20260224:0 |
100 |
120.99 |
2026-02-24T09:39:42.39 NY |
XNYS |
3615:31914:20260224:0 |
20 |
121.1 |
2026-02-24T09:40:28.02 NY |
XNYS |
3615:33781:20260224:0 |
80 |
121.12 |
2026-02-24T09:40:28.02 NY |
XNYS |
3615:33784:20260224:0 |
100 |
121.03 |
2026-02-24T09:40:47.34 NY |
XNYS |
3615:34582:20260224:0 |
100 |
121.02 |
2026-02-24T09:41:21.54 NY |
XNYS |
3615:36234:20260224:0 |
100 |
120.86 |
2026-02-24T09:41:42.93 NY |
XNYS |
3615:37391:20260224:0 |
90 |
120.93 |
2026-02-24T09:42:20.97 NY |
XNYS |
3615:39170:20260224:0 |
1 |
120.93 |
2026-02-24T09:42:20.97 NY |
XNYS |
3615:39173:20260224:0 |
9 |
120.93 |
2026-02-24T09:42:20.97 NY |
XNYS |
3615:39174:20260224:0 |
90 |
120.88 |
2026-02-24T09:42:39.24 NY |
XNYS |
3615:40113:20260224:0 |
1 |
120.88 |
2026-02-24T09:42:39.24 NY |
XNYS |
3615:40116:20260224:0 |
100 |
120.95 |
2026-02-24T09:42:43.49 NY |
XNYS |
3615:40204:20260224:0 |
9 |
120.95 |
2026-02-24T09:42:43.49 NY |
XNYS |
3615:40206:20260224:0 |
50 |
120.94 |
2026-02-24T09:43:08.25 NY |
XNYS |
3615:40881:20260224:0 |
50 |
120.94 |
2026-02-24T09:43:08.25 NY |
XNYS |
3615:40884:20260224:0 |
100 |
120.82 |
2026-02-24T09:43:36.50 NY |
XNYS |
3615:41588:20260224:0 |
1 |
120.8625 |
2026-02-24T09:43:57.65 NY |
LEVL |
3615:42325:20260224:0 |
20 |
120.88 |
2026-02-24T09:43:57.66 NY |
INCR |
3615:42329:20260224:0 |
17 |
120.89 |
2026-02-24T09:43:57.66 NY |
INCR |
3615:42331:20260224:0 |
62 |
120.89 |
2026-02-24T09:43:57.66 NY |
INCR |
3615:42332:20260224:0 |
27 |
121.01 |
2026-02-24T09:44:29.39 NY |
XNYS |
3615:43449:20260224:0 |
20 |
121.08 |
2026-02-24T09:44:29.55 NY |
XNYS |
3615:43453:20260224:0 |
20 |
121.1 |
2026-02-24T09:44:29.55 NY |
XNYS |
3615:43455:20260224:0 |
33 |
121.1 |
2026-02-24T09:44:29.55 NY |
XNYS |
3615:43456:20260224:0 |
100 |
121.09 |
2026-02-24T09:45:01.71 NY |
XNYS |
3615:44935:20260224:0 |
100 |
121.24 |
2026-02-24T09:45:25.26 NY |
XNYS |
3615:45743:20260224:0 |
100 |
121.19 |
2026-02-24T09:45:37.97 NY |
XNYS |
3615:46131:20260224:0 |
50 |
121.26 |
2026-02-24T09:46:09.66 NY |
XNYS |
3615:47270:20260224:0 |
50 |
121.26 |
2026-02-24T09:46:09.66 NY |
XNYS |
3615:47273:20260224:0 |
100 |
121.23 |
2026-02-24T09:46:32.55 NY |
XNYS |
3615:48047:20260224:0 |
91 |
121.3 |
2026-02-24T09:46:59.98 NY |
XNYS |
3615:49301:20260224:0 |
100 |
121.31 |
2026-02-24T09:47:06.33 NY |
XNYS |
3615:49393:20260224:0 |
9 |
121.31 |
2026-02-24T09:47:06.33 NY |
XNYS |
3615:49395:20260224:0 |
100 |
121.27 |
2026-02-24T09:47:39.39 NY |
XNYS |
3615:50407:20260224:0 |
100 |
121.27 |
2026-02-24T09:47:59.23 NY |
XNYS |
3615:51104:20260224:0 |
100 |
121.48 |
2026-02-24T09:48:33.71 NY |
XNYS |
3615:52351:20260224:0 |
100 |
121.41 |
2026-02-24T09:48:38.35 NY |
XNYS |
3615:52658:20260224:0 |
100 |
121.4 |
2026-02-24T09:48:52.75 NY |
XNYS |
3615:53084:20260224:0 |
100 |
121.34 |
2026-02-24T09:49:16.15 NY |
XNYS |
3615:53557:20260224:0 |
11 |
121.39 |
2026-02-24T09:49:56.62 NY |
XNYS |
3615:54489:20260224:0 |
89 |
121.39 |
2026-02-24T09:49:56.62 NY |
XNYS |
3615:54492:20260224:0 |
10 |
121.38 |
2026-02-24T09:50:06.56 NY |
XNYS |
3615:54851:20260224:0 |
90 |
121.38 |
2026-02-24T09:50:06.56 NY |
XNYS |
3615:54854:20260224:0 |
100 |
121.38 |
2026-02-24T09:50:06.56 NY |
XNYS |
3615:54855:20260224:0 |
100 |
121.57 |
2026-02-24T09:50:39.77 NY |
XNYS |
3615:55585:20260224:0 |
100 |
121.52 |
2026-02-24T09:51:10.48 NY |
XNYS |
3615:56356:20260224:0 |
100 |
121.61 |
2026-02-24T09:51:39.92 NY |
XNYS |
3615:57069:20260224:0 |
100 |
121.57 |
2026-02-24T09:51:59.08 NY |
XNYS |
3615:57379:20260224:0 |
100 |
121.46 |
2026-02-24T09:52:20.74 NY |
XNYS |
3615:57960:20260224:0 |
1 |
121.46 |
2026-02-24T09:52:20.74 NY |
XNYS |
3615:57963:20260224:0 |
99 |
121.46 |
2026-02-24T09:52:20.74 NY |
XNYS |
3615:57964:20260224:0 |
50 |
121.43 |
2026-02-24T09:52:54.42 NY |
XNYS |
3615:58941:20260224:0 |
50 |
121.43 |
2026-02-24T09:52:54.42 NY |
XNYS |
3615:58944:20260224:0 |
100 |
121.39 |
2026-02-24T09:53:04.57 NY |
XNYS |
3615:59224:20260224:0 |
100 |
121.39 |
2026-02-24T09:53:43.87 NY |
XNYS |
3615:60020:20260224:0 |
100 |
121.4 |
2026-02-24T09:54:13.53 NY |
XNYS |
3615:60916:20260224:0 |
100 |
121.39 |
2026-02-24T09:54:36.65 NY |
XNYS |
3615:61338:20260224:0 |
100 |
121.46 |
2026-02-24T09:55:06.52 NY |
XNYS |
3615:61887:20260224:0 |
100 |
121.42 |
2026-02-24T09:55:08.59 NY |
XNYS |
3615:61966:20260224:0 |
100 |
121.3 |
2026-02-24T09:55:46.78 NY |
XNYS |
3615:62925:20260224:0 |
100 |
121.27 |
2026-02-24T09:55:51.57 NY |
IEXG |
3615:63033:20260224:0 |
100 |
121.18 |
2026-02-24T09:56:21.09 NY |
XNYS |
3615:64092:20260224:0 |
200 |
121.14 |
2026-02-24T09:56:27.57 NY |
IEXG |
3615:64296:20260224:0 |
100 |
121.25 |
2026-02-24T09:57:14.61 NY |
XNYS |
3615:65721:20260224:0 |
100 |
121.2 |
2026-02-24T09:57:24.79 NY |
XNYS |
3615:66319:20260224:0 |
100 |
121.14 |
2026-02-24T09:58:10.44 NY |
XNYS |
3615:67289:20260224:0 |
100 |
121.19 |
2026-02-24T09:58:35.09 NY |
XNYS |
3615:67758:20260224:0 |
50 |
121.2 |
2026-02-24T09:58:50.85 NY |
XNYS |
3615:68206:20260224:0 |
50 |
121.2 |
2026-02-24T09:58:50.85 NY |
XNYS |
3615:68209:20260224:0 |
100 |
121.17 |
2026-02-24T09:59:15.21 NY |
XNYS |
3615:68809:20260224:0 |
50 |
121.27 |
2026-02-24T09:59:33.59 NY |
IEXG |
3615:69237:20260224:0 |
50 |
121.27 |
2026-02-24T09:59:33.60 NY |
XNYS |
3615:69241:20260224:0 |
100 |
121.23 |
2026-02-24T10:00:10.19 NY |
XNYS |
3615:70250:20260224:0 |
100 |
121.11 |
2026-02-24T10:00:16.01 NY |
XNYS |
3615:70403:20260224:0 |
100 |
121.11 |
2026-02-24T10:00:16.01 NY |
XNYS |
3615:70406:20260224:0 |
83 |
121.08 |
2026-02-24T10:00:52.25 NY |
XNYS |
3615:71198:20260224:0 |
17 |
121.09 |
2026-02-24T10:00:52.25 NY |
XNYS |
3615:71201:20260224:0 |
100 |
121.11 |
2026-02-24T10:01:29.52 NY |
XNYS |
3615:72156:20260224:0 |
100 |
121.045 |
2026-02-24T10:01:34.60 NY |
IEXG |
3615:72221:20260224:0 |
100 |
121.05 |
2026-02-24T10:01:34.60 NY |
IEXG |
3615:72224:20260224:0 |
100 |
121.13 |
2026-02-24T10:02:06.61 NY |
XNYS |
3615:73195:20260224:0 |
2 |
121.3875 |
2026-02-24T10:02:59.66 NY |
LEVL |
3615:74878:20260224:0 |
100 |
121.45 |
2026-02-24T10:03:06.66 NY |
XNYS |
3615:75187:20260224:0 |
98 |
121.45 |
2026-02-24T10:03:06.66 NY |
XNYS |
3615:75189:20260224:0 |
50 |
121.52 |
2026-02-24T10:03:31.61 NY |
XNYS |
3615:75835:20260224:0 |
50 |
121.52 |
2026-02-24T10:03:31.61 NY |
XNYS |
3615:75838:20260224:0 |
100 |
121.6 |
2026-02-24T10:04:12.63 NY |
INCR |
3615:77022:20260224:0 |
100 |
121.52 |
2026-02-24T10:04:43.74 NY |
XNYS |
3615:77737:20260224:0 |
100 |
121.61 |
2026-02-24T10:05:14.01 NY |
XNYS |
3615:78688:20260224:0 |
94 |
121.59 |
2026-02-24T10:05:38.12 NY |
XNYS |
3615:79727:20260224:0 |
6 |
121.59 |
2026-02-24T10:05:38.12 NY |
XNYS |
3615:79730:20260224:0 |
60 |
121.44 |
2026-02-24T10:06:07.90 NY |
XNYS |
3615:81195:20260224:0 |
1 |
121.44 |
2026-02-24T10:06:07.90 NY |
XNYS |
3615:81198:20260224:0 |
39 |
121.49 |
2026-02-24T10:06:11.00 NY |
XNYS |
3615:81315:20260224:0 |
100 |
121.45 |
2026-02-24T10:06:36.69 NY |
XNYS |
3615:82353:20260224:0 |
1 |
121.4 |
2026-02-24T10:06:52.13 NY |
XNYS |
3615:83016:20260224:0 |
99 |
121.4 |
2026-02-24T10:06:52.13 NY |
XNYS |
3615:83019:20260224:0 |
1 |
121.41 |
2026-02-24T10:07:19.49 NY |
XNYS |
3615:84157:20260224:0 |
20 |
121.41 |
2026-02-24T10:07:19.58 NY |
XNYS |
3615:84162:20260224:0 |
20 |
121.41 |
2026-02-24T10:07:19.58 NY |
XNYS |
3615:84163:20260224:0 |
20 |
121.41 |
2026-02-24T10:07:19.58 NY |
XNYS |
3615:84164:20260224:0 |
20 |
121.41 |
2026-02-24T10:07:19.58 NY |
XNYS |
3615:84167:20260224:0 |
19 |
121.41 |
2026-02-24T10:07:19.58 NY |
XNYS |
3615:84168:20260224:0 |
1 |
121.46 |
2026-02-24T10:07:33.74 NY |
LEVL |
3615:85051:20260224:0 |
82 |
121.5 |
2026-02-24T10:07:42.93 NY |
INCR |
3615:85483:20260224:0 |
17 |
121.5 |
2026-02-24T10:07:42.93 NY |
INCR |
3615:85486:20260224:0 |
75 |
121.57 |
2026-02-24T10:08:14.98 NY |
INCR |
3615:87275:20260224:0 |
25 |
121.57 |
2026-02-24T10:08:14.98 NY |
INCR |
3615:87278:20260224:0 |
100 |
121.59 |
2026-02-24T10:08:33.63 NY |
XNYS |
3615:88260:20260224:0 |
100 |
121.76 |
2026-02-24T10:09:01.87 NY |
XNYS |
3615:89879:20260224:0 |
100 |
121.81 |
2026-02-24T10:09:31.65 NY |
XNYS |
3615:90924:20260224:0 |
100 |
121.74 |
2026-02-24T10:10:44.69 NY |
XNYS |
3615:94012:20260224:0 |
100 |
121.77 |
2026-02-24T10:11:06.91 NY |
XNYS |
3615:94739:20260224:0 |
100 |
121.79 |
2026-02-24T10:11:34.77 NY |
XNYS |
3615:96051:20260224:0 |
100 |
121.84 |
2026-02-24T10:12:03.34 NY |
XNYS |
3615:97203:20260224:0 |
2 |
121.825 |
2026-02-24T10:12:19.16 NY |
LEVL |
3615:98201:20260224:0 |
70 |
121.79 |
2026-02-24T10:12:34.13 NY |
MEMX |
3615:99059:20260224:0 |
28 |
121.81 |
2026-02-24T10:12:40.38 NY |
MEMX |
3615:99375:20260224:0 |
82 |
121.82 |
2026-02-24T10:12:56.64 NY |
XNYS |
3615:100268:20260224:0 |
18 |
121.82 |
2026-02-24T10:12:56.64 NY |
XNYS |
3615:100271:20260224:0 |
100 |
121.79 |
2026-02-24T10:13:23.39 NY |
INCR |
3615:101861:20260224:0 |
1 |
121.8 |
2026-02-24T10:13:49.00 NY |
INCR |
3615:103228:20260224:0 |
40 |
121.8 |
2026-02-24T10:13:49.00 NY |
INCR |
3615:103231:20260224:0 |
59 |
121.8 |
2026-02-24T10:13:49.00 NY |
INCR |
3615:103232:20260224:0 |
100 |
121.84 |
2026-02-24T10:14:14.89 NY |
XNYS |
3615:104786:20260224:0 |
61 |
121.88 |
2026-02-24T10:14:50.35 NY |
XNAS |
3615:106327:20260224:0 |
20 |
121.88 |
2026-02-24T10:14:50.35 NY |
XNAS |
3615:106330:20260224:0 |
19 |
121.9 |
2026-02-24T10:14:57.22 NY |
XNAS |
3615:106503:20260224:0 |
100 |
121.9 |
2026-02-24T10:15:10.39 NY |
XNYS |
3615:107099:20260224:0 |
100 |
121.9 |
2026-02-24T10:15:14.01 NY |
XNYS |
3615:107257:20260224:0 |
1 |
121.98 |
2026-02-24T10:15:24.68 NY |
XNYS |
3615:107633:20260224:0 |
99 |
121.98 |
2026-02-24T10:15:24.68 NY |
XNYS |
3615:107636:20260224:0 |
100 |
122.03 |
2026-02-24T10:15:59.65 NY |
XNYS |
3615:108537:20260224:0 |
100 |
122.1 |
2026-02-24T10:16:25.70 NY |
XNYS |
3615:109365:20260224:0 |
100 |
122.17 |
2026-02-24T10:16:58.66 NY |
XNYS |
3615:110368:20260224:0 |
100 |
122.15 |
2026-02-24T10:17:27.83 NY |
XNYS |
3615:111084:20260224:0 |
100 |
122.05 |
2026-02-24T10:17:56.77 NY |
XNYS |
3615:112510:20260224:0 |
100 |
122.08 |
2026-02-24T10:18:24.53 NY |
XNYS |
3615:113481:20260224:0 |
100 |
122.03 |
2026-02-24T10:18:51.38 NY |
XNYS |
3615:114234:20260224:0 |
100 |
122.14 |
2026-02-24T10:19:35.79 NY |
XNYS |
3615:115864:20260224:0 |
100 |
122.39 |
2026-02-24T10:20:32.76 NY |
XNYS |
3615:117356:20260224:0 |
100 |
122.36 |
2026-02-24T10:21:08.77 NY |
XNYS |
3615:118425:20260224:0 |
100 |
122.37 |
2026-02-24T10:21:38.23 NY |
XNYS |
3615:119813:20260224:0 |
100 |
122.36 |
2026-02-24T10:22:22.21 NY |
XNYS |
3615:121235:20260224:0 |
100 |
122.33 |
2026-02-24T10:22:41.34 NY |
XNYS |
3615:122045:20260224:0 |
100 |
122.29 |
2026-02-24T10:23:07.56 NY |
XNYS |
3615:122897:20260224:0 |
100 |
122.29 |
2026-02-24T10:23:41.51 NY |
XNYS |
3615:124915:20260224:0 |
100 |
122.53 |
2026-02-24T10:24:35.80 NY |
XNYS |
3615:126858:20260224:0 |
100 |
122.5 |
2026-02-24T10:25:15.47 NY |
XNYS |
3615:128061:20260224:0 |
100 |
122.51 |
2026-02-24T10:25:57.79 NY |
XNYS |
3615:129283:20260224:0 |
100 |
122.5 |
2026-02-24T10:26:14.70 NY |
XNYS |
3615:129804:20260224:0 |
100 |
122.56 |
2026-02-24T10:26:59.41 NY |
INCR |
3615:130641:20260224:0 |
100 |
122.575 |
2026-02-24T10:27:18.80 NY |
XNYS |
3615:131220:20260224:0 |
100 |
122.56 |
2026-02-24T10:27:53.24 NY |
XNYS |
3615:132170:20260224:0 |
93 |
122.62 |
2026-02-24T10:28:46.41 NY |
XNYS |
3615:134516:20260224:0 |
1 |
122.62 |
2026-02-24T10:28:46.41 NY |
XNYS |
3615:134519:20260224:0 |
6 |
122.62 |
2026-02-24T10:28:52.95 NY |
XNYS |
3615:134710:20260224:0 |
100 |
122.6 |
2026-02-24T10:28:56.92 NY |
XNYS |
3615:134855:20260224:0 |
100 |
122.59 |
2026-02-24T10:29:32.26 NY |
XNYS |
3615:135610:20260224:0 |
100 |
122.55 |
2026-02-24T10:30:25.43 NY |
XNYS |
3615:137410:20260224:0 |
100 |
122.62 |
2026-02-24T10:30:48.02 NY |
XNYS |
3615:138160:20260224:0 |
100 |
122.59 |
2026-02-24T10:31:20.05 NY |
XNYS |
3615:138915:20260224:0 |
1 |
122.65 |
2026-02-24T10:32:30.70 NY |
LEVL |
3615:141254:20260224:0 |
99 |
122.63 |
2026-02-24T10:32:30.71 NY |
INCR |
3615:141258:20260224:0 |
100 |
122.65 |
2026-02-24T10:32:31.39 NY |
INCR |
3615:141312:20260224:0 |
100 |
122.62 |
2026-02-24T10:33:03.70 NY |
INCR |
3615:142877:20260224:0 |
9 |
122.64 |
2026-02-24T10:33:37.64 NY |
INCR |
3615:143870:20260224:0 |
1 |
122.64 |
2026-02-24T10:33:37.64 NY |
INCR |
3615:143873:20260224:0 |
90 |
122.64 |
2026-02-24T10:33:37.64 NY |
KNLI |
3615:143876:20260224:0 |
100 |
122.63 |
2026-02-24T10:34:10.43 NY |
XNYS |
3615:145369:20260224:0 |
4 |
122.7 |
2026-02-24T10:34:52.87 NY |
XNYS |
3615:146458:20260224:0 |
3 |
122.79 |
2026-02-24T10:35:05.84 NY |
XPSX |
3615:146888:20260224:0 |
100 |
122.73 |
2026-02-24T10:35:11.50 NY |
XNYS |
3615:147035:20260224:0 |
100 |
122.78 |
2026-02-24T10:35:52.59 NY |
XNYS |
3615:148604:20260224:0 |
86 |
122.76 |
2026-02-24T10:36:21.72 NY |
XNYS |
3615:149537:20260224:0 |
1 |
122.76 |
2026-02-24T10:36:21.72 NY |
XNYS |
3615:149540:20260224:0 |
13 |
122.76 |
2026-02-24T10:36:21.72 NY |
XNYS |
3615:149541:20260224:0 |
100 |
122.75 |
2026-02-24T10:36:51.88 NY |
XNYS |
3615:150377:20260224:0 |
1 |
122.735 |
2026-02-24T10:37:20.55 NY |
LEVL |
3615:151006:20260224:0 |
99 |
122.82 |
2026-02-24T10:37:36.99 NY |
MEMX |
3615:151652:20260224:0 |
100 |
122.68 |
2026-02-24T10:38:03.07 NY |
XNYS |
3615:152458:20260224:0 |
100 |
122.69 |
2026-02-24T10:39:09.35 NY |
XNYS |
3615:154449:20260224:0 |
100 |
122.69 |
2026-02-24T10:39:09.35 NY |
XNYS |
3615:154452:20260224:0 |
47 |
122.62 |
2026-02-24T10:39:51.08 NY |
XNYS |
3615:155641:20260224:0 |
100 |
122.56 |
2026-02-24T10:41:11.00 NY |
XNYS |
3615:157639:20260224:0 |
75 |
122.56 |
2026-02-24T10:41:26.74 NY |
XNYS |
3615:157990:20260224:0 |
25 |
122.56 |
2026-02-24T10:41:26.74 NY |
XNYS |
3615:157993:20260224:0 |
100 |
122.39 |
2026-02-24T10:42:17.05 NY |
XNYS |
3615:159095:20260224:0 |
20 |
122.36 |
2026-02-24T10:42:41.56 NY |
XNYS |
3615:159946:20260224:0 |
50 |
122.36 |
2026-02-24T10:42:41.56 NY |
XNYS |
3615:159949:20260224:0 |
30 |
122.36 |
2026-02-24T10:42:41.56 NY |
XNYS |
3615:159950:20260224:0 |
5 |
122.3 |
2026-02-24T10:43:27.17 NY |
XNYS |
3615:161676:20260224:0 |
95 |
122.33 |
2026-02-24T10:43:38.07 NY |
XNYS |
3615:162001:20260224:0 |
100 |
122.29 |
2026-02-24T10:43:53.81 NY |
XNYS |
3615:162463:20260224:0 |
100 |
122.3 |
2026-02-24T10:44:01.66 NY |
XNYS |
3615:162677:20260224:0 |
29 |
122.28 |
2026-02-24T10:44:29.82 NY |
XNYS |
3615:163230:20260224:0 |
71 |
122.28 |
2026-02-24T10:44:29.84 NY |
XNYS |
3615:163233:20260224:0 |
70 |
122.18 |
2026-02-24T10:45:54.57 NY |
XNYS |
3615:165480:20260224:0 |
1 |
122.18 |
2026-02-24T10:45:54.57 NY |
XNYS |
3615:165483:20260224:0 |
29 |
122.22 |
2026-02-24T10:46:00.76 NY |
XNYS |
3615:165713:20260224:0 |
9 |
122.26 |
2026-02-24T10:46:25.89 NY |
INCR |
3615:166428:20260224:0 |
91 |
122.31 |
2026-02-24T10:46:32.88 NY |
KNLI |
3615:166578:20260224:0 |
100 |
122.35 |
2026-02-24T10:46:55.77 NY |
INCR |
3615:167148:20260224:0 |
100 |
122.37 |
2026-02-24T10:47:39.37 NY |
XNYS |
3615:168675:20260224:0 |
1 |
122.375 |
2026-02-24T10:47:49.48 NY |
LEVL |
3615:168966:20260224:0 |
99 |
122.39 |
2026-02-24T10:48:03.49 NY |
MEMX |
3615:169392:20260224:0 |
100 |
122.39 |
2026-02-24T10:48:33.14 NY |
XNYS |
3615:170457:20260224:0 |
20 |
122.47 |
2026-02-24T10:49:42.92 NY |
XNYS |
3615:172866:20260224:0 |
50 |
122.47 |
2026-02-24T10:49:42.92 NY |
XNYS |
3615:172869:20260224:0 |
6 |
122.49 |
2026-02-24T10:49:42.92 NY |
XNYS |
3615:172870:20260224:0 |
24 |
122.49 |
2026-02-24T10:49:42.92 NY |
XNYS |
3615:172871:20260224:0 |
100 |
122.38 |
2026-02-24T10:50:34.87 NY |
XNYS |
3615:174310:20260224:0 |
100 |
122.38 |
2026-02-24T10:50:59.10 NY |
XNYS |
3615:174832:20260224:0 |
100 |
122.4 |
2026-02-24T10:51:31.48 NY |
XNYS |
3615:175518:20260224:0 |
100 |
122.46 |
2026-02-24T10:51:44.88 NY |
IEXG |
3615:175688:20260224:0 |
100 |
122.37 |
2026-02-24T10:52:21.30 NY |
XNYS |
3615:176557:20260224:0 |
1 |
122.3575 |
2026-02-24T10:52:30.88 NY |
LEVL |
3615:177057:20260224:0 |
99 |
122.33 |
2026-02-24T10:52:30.89 NY |
IEXG |
3615:177061:20260224:0 |
100 |
122.21 |
2026-02-24T10:53:06.91 NY |
XNYS |
3615:178496:20260224:0 |
100 |
122.18 |
2026-02-24T10:53:30.25 NY |
XNYS |
3615:179029:20260224:0 |
100 |
122.13 |
2026-02-24T10:53:34.89 NY |
IEXG |
3615:179141:20260224:0 |
50 |
122.13 |
2026-02-24T10:54:11.63 NY |
XNYS |
3615:180379:20260224:0 |
50 |
122.13 |
2026-02-24T10:54:11.63 NY |
XNYS |
3615:180382:20260224:0 |
100 |
122.07 |
2026-02-24T10:55:53.51 NY |
XNYS |
3615:182879:20260224:0 |
100 |
122.03 |
2026-02-24T10:56:23.48 NY |
XNYS |
3615:184188:20260224:0 |
50 |
122.01 |
2026-02-24T10:56:31.92 NY |
XNYS |
3615:184420:20260224:0 |
50 |
122.01 |
2026-02-24T10:56:31.92 NY |
XNYS |
3615:184423:20260224:0 |
100 |
122.03 |
2026-02-24T10:57:29.36 NY |
XNYS |
3615:186226:20260224:0 |
100 |
121.98 |
2026-02-24T10:57:41.83 NY |
XNYS |
3615:186796:20260224:0 |
80 |
121.94 |
2026-02-24T10:58:17.06 NY |
XNYS |
3615:188101:20260224:0 |
1 |
121.94 |
2026-02-24T10:58:17.06 NY |
XNYS |
3615:188104:20260224:0 |
19 |
121.94 |
2026-02-24T10:58:20.19 NY |
XNYS |
3615:188182:20260224:0 |
50 |
121.94 |
2026-02-24T10:58:42.42 NY |
XNYS |
3615:188828:20260224:0 |
50 |
121.95 |
2026-02-24T10:58:42.42 NY |
XNYS |
3615:188831:20260224:0 |
100 |
121.89 |
2026-02-24T10:59:14.43 NY |
XNYS |
3615:189832:20260224:0 |
1 |
121.82 |
2026-02-24T10:59:22.92 NY |
LEVL |
3615:190047:20260224:0 |
11 |
121.82 |
2026-02-24T10:59:22.93 NY |
IEXG |
3615:190051:20260224:0 |
39 |
121.82 |
2026-02-24T10:59:22.93 NY |
IEXG |
3615:190053:20260224:0 |
49 |
121.82 |
2026-02-24T10:59:22.93 NY |
IEXG |
3615:190054:20260224:0 |
100 |
121.96 |
2026-02-24T11:00:45.22 NY |
XNYS |
3615:192646:20260224:0 |
28 |
122.08 |
2026-02-24T11:01:57.04 NY |
XNYS |
3615:194357:20260224:0 |
72 |
122.08 |
2026-02-24T11:01:57.04 NY |
XNYS |
3615:194360:20260224:0 |
100 |
122.09 |
2026-02-24T11:02:32.74 NY |
LEVL |
3615:196069:20260224:0 |
80 |
122.04 |
2026-02-24T11:02:56.83 NY |
XNYS |
3615:196887:20260224:0 |
1 |
122.04 |
2026-02-24T11:02:56.83 NY |
XNYS |
3615:196890:20260224:0 |
19 |
122.04 |
2026-02-24T11:02:56.83 NY |
XNYS |
3615:196891:20260224:0 |
3 |
121.99 |
2026-02-24T11:03:44.40 NY |
XNYS |
3615:198548:20260224:0 |
97 |
122.02 |
2026-02-24T11:03:48.52 NY |
XNYS |
3615:198673:20260224:0 |
80 |
121.92 |
2026-02-24T11:04:04.77 NY |
XNYS |
3615:199176:20260224:0 |
1 |
121.92 |
2026-02-24T11:04:04.77 NY |
XNYS |
3615:199179:20260224:0 |
11 |
121.94 |
2026-02-24T11:04:09.01 NY |
XNYS |
3615:199298:20260224:0 |
8 |
121.945 |
2026-02-24T11:04:09.01 NY |
XNYS |
3615:199299:20260224:0 |
19 |
121.8575 |
2026-02-24T11:04:52.95 NY |
LEVL |
3615:200551:20260224:0 |
100 |
121.865 |
2026-02-24T11:06:09.09 NY |
LEVL |
3615:202523:20260224:0 |
100 |
121.84 |
2026-02-24T11:06:22.08 NY |
LEVL |
3615:202897:20260224:0 |
90 |
121.76 |
2026-02-24T11:07:06.42 NY |
XNYS |
3615:204306:20260224:0 |
10 |
121.76 |
2026-02-24T11:07:06.42 NY |
XNYS |
3615:204309:20260224:0 |
90 |
121.75 |
2026-02-24T11:07:21.51 NY |
XNYS |
3615:204838:20260224:0 |
1 |
121.75 |
2026-02-24T11:07:21.51 NY |
XNYS |
3615:204841:20260224:0 |
9 |
121.81 |
2026-02-24T11:07:27.71 NY |
XNYS |
3615:205083:20260224:0 |
100 |
121.79 |
2026-02-24T11:08:09.77 NY |
XNYS |
3615:206370:20260224:0 |
100 |
121.9 |
2026-02-24T11:08:28.98 NY |
XNYS |
3615:206914:20260224:0 |
4 |
121.8 |
2026-02-24T11:09:03.45 NY |
XNYS |
3615:207965:20260224:0 |
96 |
121.8 |
2026-02-24T11:09:03.45 NY |
XNYS |
3615:207968:20260224:0 |
90 |
121.79 |
2026-02-24T11:09:32.16 NY |
XNYS |
3615:208781:20260224:0 |
10 |
121.8 |
2026-02-24T11:09:32.16 NY |
XNYS |
3615:208784:20260224:0 |
1 |
121.705 |
2026-02-24T11:09:58.98 NY |
LEVL |
3615:209864:20260224:0 |
2 |
121.73 |
2026-02-24T11:09:58.99 NY |
IEXG |
3615:209868:20260224:0 |
100 |
121.69 |
2026-02-24T11:10:51.69 NY |
LEVL |
3615:211725:20260224:0 |
100 |
121.73 |
2026-02-24T11:12:19.57 NY |
XNYS |
3615:214830:20260224:0 |
100 |
121.76 |
2026-02-24T11:13:07.27 NY |
XNYS |
3615:216458:20260224:0 |
100 |
121.73 |
2026-02-24T11:13:17.20 NY |
XNYS |
3615:216863:20260224:0 |
100 |
121.81 |
2026-02-24T11:14:17.54 NY |
XNYS |
3615:218876:20260224:0 |
100 |
121.76 |
2026-02-24T11:15:50.50 NY |
LEVL |
3615:221351:20260224:0 |
100 |
121.63 |
2026-02-24T11:16:19.25 NY |
LEVL |
3615:222013:20260224:0 |
100 |
121.51 |
2026-02-24T11:16:41.25 NY |
XNYS |
3615:222606:20260224:0 |
100 |
121.53 |
2026-02-24T11:17:19.05 NY |
XNYS |
3615:223361:20260224:0 |
100 |
121.55 |
2026-02-24T11:17:41.57 NY |
XNYS |
3615:224477:20260224:0 |
50 |
121.555 |
2026-02-24T11:18:47.86 NY |
XNYS |
3615:226896:20260224:0 |
50 |
121.555 |
2026-02-24T11:18:47.86 NY |
XNYS |
3615:226899:20260224:0 |
98 |
121.51 |
2026-02-24T11:19:14.26 NY |
XNYS |
3615:227704:20260224:0 |
2 |
121.51 |
2026-02-24T11:19:19.98 NY |
XNYS |
3615:227927:20260224:0 |
100 |
121.62 |
2026-02-24T11:20:49.83 NY |
XNYS |
3615:230607:20260224:0 |
100 |
121.59 |
2026-02-24T11:20:56.64 NY |
LEVL |
3615:230760:20260224:0 |
70 |
121.52 |
2026-02-24T11:21:55.42 NY |
XNYS |
3615:231945:20260224:0 |
1 |
121.52 |
2026-02-24T11:21:55.42 NY |
XNYS |
3615:231948:20260224:0 |
20 |
121.52 |
2026-02-24T11:22:06.27 NY |
XNYS |
3615:232080:20260224:0 |
9 |
121.52 |
2026-02-24T11:22:06.27 NY |
XNYS |
3615:232081:20260224:0 |
100 |
121.52 |
2026-02-24T11:22:06.27 NY |
XNYS |
3615:232082:20260224:0 |
1 |
121.465 |
2026-02-24T11:22:22.24 NY |
LEVL |
3615:232594:20260224:0 |
99 |
121.44 |
2026-02-24T11:22:38.57 NY |
MEMX |
3615:233089:20260224:0 |
70 |
121.46 |
2026-02-24T11:23:11.20 NY |
XNYS |
3615:234042:20260224:0 |
1 |
121.46 |
2026-02-24T11:23:11.20 NY |
XNYS |
3615:234045:20260224:0 |
29 |
121.46 |
2026-02-24T11:23:24.77 NY |
XNYS |
3615:234224:20260224:0 |
1 |
121.46 |
2026-02-24T11:23:57.51 NY |
XNYS |
3615:235026:20260224:0 |
99 |
121.46 |
2026-02-24T11:23:57.51 NY |
XNYS |
3615:235029:20260224:0 |
100 |
121.38 |
2026-02-24T11:24:30.94 NY |
XNYS |
3615:236104:20260224:0 |
50 |
121.38 |
2026-02-24T11:26:00.66 NY |
XNYS |
3615:238406:20260224:0 |
50 |
121.38 |
2026-02-24T11:26:00.66 NY |
XNYS |
3615:238409:20260224:0 |
100 |
121.37 |
2026-02-24T11:26:17.06 NY |
XNYS |
3615:238807:20260224:0 |
50 |
121.34 |
2026-02-24T11:27:20.95 NY |
XNYS |
3615:239950:20260224:0 |
50 |
121.34 |
2026-02-24T11:27:20.95 NY |
XNYS |
3615:239953:20260224:0 |
80 |
121.25 |
2026-02-24T11:27:29.83 NY |
XNYS |
3615:240296:20260224:0 |
1 |
121.25 |
2026-02-24T11:27:29.83 NY |
XNYS |
3615:240299:20260224:0 |
1 |
121.25 |
2026-02-24T11:27:37.14 NY |
XNYS |
3615:240541:20260224:0 |
6 |
121.25 |
2026-02-24T11:27:38.03 NY |
XNYS |
3615:240576:20260224:0 |
12 |
121.25 |
2026-02-24T11:27:53.75 NY |
XNYS |
3615:241040:20260224:0 |
100 |
121.26 |
2026-02-24T11:28:06.09 NY |
XNYS |
3615:241341:20260224:0 |
100 |
121.21 |
2026-02-24T11:28:57.86 NY |
XNYS |
3615:242832:20260224:0 |
50 |
121.3 |
2026-02-24T11:29:42.86 NY |
XNYS |
3615:244015:20260224:0 |
50 |
121.3 |
2026-02-24T11:29:42.86 NY |
XNYS |
3615:244018:20260224:0 |
100 |
121.115 |
2026-02-24T11:30:30.09 NY |
IEXG |
3615:245565:20260224:0 |
100 |
121.03 |
2026-02-24T11:31:11.12 NY |
XNYS |
3615:247124:20260224:0 |
100 |
121.14 |
2026-02-24T11:31:58.06 NY |
XNYS |
3615:248664:20260224:0 |
100 |
121.05 |
2026-02-24T11:32:20.88 NY |
XNYS |
3615:249166:20260224:0 |
100 |
120.99 |
2026-02-24T11:32:48.11 NY |
XNYS |
3615:250316:20260224:0 |
70 |
120.94 |
2026-02-24T11:33:49.26 NY |
XNYS |
3615:252164:20260224:0 |
1 |
120.94 |
2026-02-24T11:33:49.26 NY |
XNYS |
3615:252167:20260224:0 |
29 |
120.965 |
2026-02-24T11:33:53.33 NY |
XNYS |
3615:252312:20260224:0 |
100 |
121.09 |
2026-02-24T11:34:33.12 NY |
IEXG |
3615:253464:20260224:0 |
100 |
121.2 |
2026-02-24T11:36:19.09 NY |
LEVL |
3615:256813:20260224:0 |
100 |
120.995 |
2026-02-24T11:36:39.13 NY |
LEVL |
3615:257526:20260224:0 |
50 |
120.985 |
2026-02-24T11:37:16.77 NY |
XNYS |
3615:258481:20260224:0 |
50 |
120.985 |
2026-02-24T11:37:16.77 NY |
XNYS |
3615:258484:20260224:0 |
1 |
121.04 |
2026-02-24T11:37:51.94 NY |
LEVL |
3615:259837:20260224:0 |
99 |
121.04 |
2026-02-24T11:37:51.94 NY |
LEVL |
3615:259840:20260224:0 |
100 |
121.08 |
2026-02-24T11:39:01.51 NY |
XNYS |
3615:262318:20260224:0 |
50 |
121.06 |
2026-02-24T11:39:17.34 NY |
XNYS |
3615:262733:20260224:0 |
50 |
121.06 |
2026-02-24T11:39:17.34 NY |
XNYS |
3615:262736:20260224:0 |
100 |
120.97 |
2026-02-24T11:40:34.86 NY |
LEVL |
3615:265585:20260224:0 |
100 |
121.105 |
2026-02-24T11:41:42.00 NY |
LEVL |
3615:267365:20260224:0 |
60 |
121.11 |
2026-02-24T11:42:01.85 NY |
XNYS |
3615:267851:20260224:0 |
1 |
121.11 |
2026-02-24T11:42:01.85 NY |
XNYS |
3615:267854:20260224:0 |
39 |
121.12 |
2026-02-24T11:42:11.01 NY |
XNYS |
3615:268329:20260224:0 |
100 |
121.11 |
2026-02-24T11:42:49.24 NY |
XNYS |
3615:270319:20260224:0 |
50 |
121.13 |
2026-02-24T11:43:21.53 NY |
XNYS |
3615:271418:20260224:0 |
50 |
121.13 |
2026-02-24T11:43:21.53 NY |
XNYS |
3615:271421:20260224:0 |
100 |
121.11 |
2026-02-24T11:44:19.15 NY |
XNYS |
3615:273349:20260224:0 |
100 |
121.06 |
2026-02-24T11:45:37.52 NY |
LEVL |
3615:276278:20260224:0 |
100 |
121.005 |
2026-02-24T11:45:48.17 NY |
LEVL |
3615:276661:20260224:0 |
59 |
120.97 |
2026-02-24T11:46:20.04 NY |
XNYS |
3615:277792:20260224:0 |
41 |
120.97 |
2026-02-24T11:46:20.04 NY |
XNYS |
3615:277795:20260224:0 |
100 |
120.98 |
2026-02-24T11:47:26.29 NY |
XNYS |
3615:279549:20260224:0 |
50 |
120.98 |
2026-02-24T11:48:01.15 NY |
XNYS |
3615:280826:20260224:0 |
50 |
120.98 |
2026-02-24T11:48:01.15 NY |
XNYS |
3615:280829:20260224:0 |
100 |
120.93 |
2026-02-24T11:48:50.42 NY |
XNYS |
3615:282617:20260224:0 |
1 |
120.905 |
2026-02-24T11:49:40.12 NY |
LEVL |
3615:284106:20260224:0 |
99 |
120.93 |
2026-02-24T11:49:40.12 NY |
INCR |
3615:284110:20260224:0 |
100 |
121 |
2026-02-24T11:51:34.93 NY |
XNYS |
3615:287877:20260224:0 |
100 |
120.97 |
2026-02-24T11:52:03.46 NY |
XNYS |
3615:288781:20260224:0 |
100 |
120.965 |
2026-02-24T11:52:15.31 NY |
LEVL |
3615:288976:20260224:0 |
100 |
120.96 |
2026-02-24T11:52:43.04 NY |
LEVL |
3615:289907:20260224:0 |
100 |
121.03 |
2026-02-24T11:54:24.85 NY |
XNYS |
3615:292368:20260224:0 |
100 |
121.01 |
2026-02-24T11:54:30.31 NY |
LEVL |
3615:292519:20260224:0 |
90 |
121 |
2026-02-24T11:55:12.94 NY |
XNYS |
3615:293803:20260224:0 |
1 |
121 |
2026-02-24T11:55:12.94 NY |
XNYS |
3615:293806:20260224:0 |
9 |
121 |
2026-02-24T11:55:30.53 NY |
XNYS |
3615:294433:20260224:0 |
100 |
120.99 |
2026-02-24T11:55:52.12 NY |
XNYS |
3615:295109:20260224:0 |
100 |
121.02 |
2026-02-24T11:56:20.35 NY |
XNYS |
3615:295772:20260224:0 |
100 |
120.95 |
2026-02-24T11:57:20.90 NY |
XNYS |
3615:297234:20260224:0 |
1 |
120.95 |
2026-02-24T11:57:29.55 NY |
LEVL |
3615:297604:20260224:0 |
93 |
120.95 |
2026-02-24T11:57:43.55 NY |
MEMX |
3615:298110:20260224:0 |
6 |
120.95 |
2026-02-24T11:57:43.55 NY |
MEMX |
3615:298113:20260224:0 |
100 |
120.89 |
2026-02-24T11:58:12.89 NY |
XNYS |
3615:299193:20260224:0 |
100 |
120.96 |
2026-02-24T11:58:50.27 NY |
XNYS |
3615:300517:20260224:0 |
90 |
120.94 |
2026-02-24T11:59:47.99 NY |
XNYS |
3615:302176:20260224:0 |
1 |
120.94 |
2026-02-24T11:59:47.99 NY |
XNYS |
3615:302179:20260224:0 |
9 |
120.96 |
2026-02-24T11:59:54.14 NY |
XNYS |
3615:302398:20260224:0 |
100 |
121.03 |
2026-02-24T12:02:40.09 NY |
XNYS |
3615:307100:20260224:0 |
1 |
121.03 |
2026-02-24T12:02:53.45 NY |
LEVL |
3615:307503:20260224:0 |
99 |
121 |
2026-02-24T12:03:04.32 NY |
MEMX |
3615:307811:20260224:0 |
100 |
121.1 |
2026-02-24T12:03:38.20 NY |
LEVL |
3615:308780:20260224:0 |
100 |
121.06 |
2026-02-24T12:04:38.31 NY |
XNYS |
3615:310257:20260224:0 |
100 |
121.06 |
2026-02-24T12:04:38.31 NY |
XNYS |
3615:310260:20260224:0 |
50 |
121.005 |
2026-02-24T12:05:04.28 NY |
XNYS |
3615:310771:20260224:0 |
50 |
121.01 |
2026-02-24T12:05:04.28 NY |
XNYS |
3615:310774:20260224:0 |
100 |
120.96 |
2026-02-24T12:05:54.09 NY |
XNYS |
3615:311840:20260224:0 |
100 |
120.95 |
2026-02-24T12:06:25.05 NY |
XNYS |
3615:312857:20260224:0 |
100 |
120.92 |
2026-02-24T12:07:29.00 NY |
XNYS |
3615:314646:20260224:0 |
100 |
120.93 |
2026-02-24T12:08:01.12 NY |
XNYS |
3615:315600:20260224:0 |
1 |
120.97 |
2026-02-24T12:08:12.87 NY |
LEVL |
3615:315897:20260224:0 |
9 |
121.08 |
2026-02-24T12:08:26.88 NY |
INCR |
3615:316215:20260224:0 |
90 |
121.1 |
2026-02-24T12:08:26.88 NY |
INCR |
3615:316218:20260224:0 |
100 |
121.08 |
2026-02-24T12:09:04.98 NY |
INCR |
3615:317355:20260224:0 |
2 |
121.22 |
2026-02-24T12:10:06.36 NY |
XPSX |
3615:319485:20260224:0 |
14 |
121.25 |
2026-02-24T12:10:06.36 NY |
XPSX |
3615:319488:20260224:0 |
100 |
121.33 |
2026-02-24T12:11:12.90 NY |
XNYS |
3615:321277:20260224:0 |
20 |
121.37 |
2026-02-24T12:11:45.48 NY |
XNYS |
3615:322086:20260224:0 |
50 |
121.38 |
2026-02-24T12:11:45.48 NY |
XNYS |
3615:322089:20260224:0 |
30 |
121.38 |
2026-02-24T12:11:45.48 NY |
XNYS |
3615:322090:20260224:0 |
100 |
121.43 |
2026-02-24T12:12:12.26 NY |
XNYS |
3615:322487:20260224:0 |
100 |
121.56 |
2026-02-24T12:12:46.41 NY |
XNYS |
3615:323747:20260224:0 |
77 |
121.69 |
2026-02-24T12:13:04.34 NY |
XNYS |
3615:324100:20260224:0 |
23 |
121.69 |
2026-02-24T12:13:04.34 NY |
XNYS |
3615:324103:20260224:0 |
30 |
121.685 |
2026-02-24T12:14:18.16 NY |
XNYS |
3615:325890:20260224:0 |
70 |
121.69 |
2026-02-24T12:14:18.16 NY |
XNYS |
3615:325893:20260224:0 |
50 |
121.85 |
2026-02-24T12:15:55.36 NY |
XNYS |
3615:327663:20260224:0 |
50 |
121.85 |
2026-02-24T12:15:55.36 NY |
XNYS |
3615:327666:20260224:0 |
100 |
121.78 |
2026-02-24T12:16:31.63 NY |
XNYS |
3615:328376:20260224:0 |
30 |
121.72 |
2026-02-24T12:17:25.72 NY |
XNYS |
3615:329872:20260224:0 |
70 |
121.76 |
2026-02-24T12:17:34.96 NY |
XNYS |
3615:330114:20260224:0 |
50 |
121.85 |
2026-02-24T12:18:02.37 NY |
XNYS |
3615:330840:20260224:0 |
50 |
121.85 |
2026-02-24T12:18:02.37 NY |
XNYS |
3615:330843:20260224:0 |
50 |
121.86 |
2026-02-24T12:18:52.16 NY |
XNYS |
3615:331850:20260224:0 |
50 |
121.86 |
2026-02-24T12:18:52.16 NY |
XNYS |
3615:331853:20260224:0 |
100 |
121.82 |
2026-02-24T12:22:34.24 NY |
XNYS |
3615:338662:20260224:0 |
1 |
121.83 |
2026-02-24T12:22:48.51 NY |
LEVL |
3615:339376:20260224:0 |
99 |
121.83 |
2026-02-24T12:23:02.51 NY |
MEMX |
3615:340136:20260224:0 |
100 |
121.86 |
2026-02-24T12:23:37.55 NY |
XNYS |
3615:341423:20260224:0 |
100 |
121.86 |
2026-02-24T12:23:57.34 NY |
XNYS |
3615:341910:20260224:0 |
100 |
121.86 |
2026-02-24T12:24:15.18 NY |
LEVL |
3615:342414:20260224:0 |
100 |
121.89 |
2026-02-24T12:25:00.23 NY |
KNLI |
3615:343543:20260224:0 |
100 |
121.85 |
2026-02-24T12:25:31.23 NY |
LEVL |
3615:344122:20260224:0 |
100 |
121.82 |
2026-02-24T12:25:53.67 NY |
LEVL |
3615:344822:20260224:0 |
100 |
121.86 |
2026-02-24T12:27:56.50 NY |
XNYS |
3615:347713:20260224:0 |
100 |
121.89 |
2026-02-24T12:28:36.39 NY |
XNYS |
3615:348710:20260224:0 |
100 |
121.88 |
2026-02-24T12:28:36.78 NY |
LEVL |
3615:348776:20260224:0 |
100 |
121.83 |
2026-02-24T12:31:03.02 NY |
LEVL |
3615:352295:20260224:0 |
100 |
121.9 |
2026-02-24T12:31:34.71 NY |
LEVL |
3615:352978:20260224:0 |
100 |
121.89 |
2026-02-24T12:32:25.83 NY |
XNYS |
3615:354403:20260224:0 |
100 |
121.9 |
2026-02-24T12:32:55.42 NY |
XNYS |
3615:355468:20260224:0 |
100 |
121.9 |
2026-02-24T12:34:24.87 NY |
XNYS |
3615:358379:20260224:0 |
100 |
121.91 |
2026-02-24T12:34:46.94 NY |
LEVL |
3615:358789:20260224:0 |
20 |
121.91 |
2026-02-24T12:37:54.70 NY |
XNYS |
3615:365103:20260224:0 |
80 |
121.91 |
2026-02-24T12:37:54.70 NY |
XNYS |
3615:365106:20260224:0 |
3 |
121.89 |
2026-02-24T12:38:46.89 NY |
INCR |
3615:366563:20260224:0 |
97 |
121.89 |
2026-02-24T12:38:46.89 NY |
KNLI |
3615:366567:20260224:0 |
60 |
121.88 |
2026-02-24T12:39:11.96 NY |
XNYS |
3615:367468:20260224:0 |
40 |
121.88 |
2026-02-24T12:39:11.96 NY |
XNYS |
3615:367471:20260224:0 |
100 |
121.87 |
2026-02-24T12:39:35.54 NY |
XNYS |
3615:368264:20260224:0 |
64 |
121.97 |
2026-02-24T12:40:09.45 NY |
XNYS |
3615:369798:20260224:0 |
36 |
121.97 |
2026-02-24T12:40:09.71 NY |
XNYS |
3615:369819:20260224:0 |
100 |
122.01 |
2026-02-24T12:41:23.04 NY |
XNYS |
3615:372170:20260224:0 |
100 |
121.995 |
2026-02-24T12:41:59.12 NY |
XNYS |
3615:373053:20260224:0 |
10 |
121.98 |
2026-02-24T12:43:13.73 NY |
XNYS |
3615:376019:20260224:0 |
90 |
121.98 |
2026-02-24T12:43:13.73 NY |
XNYS |
3615:376022:20260224:0 |
50 |
122.01 |
2026-02-24T12:44:07.84 NY |
XNYS |
3615:378124:20260224:0 |
50 |
122.01 |
2026-02-24T12:44:07.84 NY |
XNYS |
3615:378127:20260224:0 |
100 |
122 |
2026-02-24T12:47:43.60 NY |
XNYS |
3615:383726:20260224:0 |
1 |
121.97 |
2026-02-24T12:48:01.11 NY |
LEVL |
3615:384244:20260224:0 |
100 |
122.06 |
2026-02-24T12:48:55.28 NY |
XNYS |
3615:386310:20260224:0 |
99 |
122.06 |
2026-02-24T12:48:57.12 NY |
MEMX |
3615:386333:20260224:0 |
100 |
122.05 |
2026-02-24T12:49:12.76 NY |
XNYS |
3615:386935:20260224:0 |
100 |
122.06 |
2026-02-24T12:49:48.79 NY |
XNYS |
3615:387825:20260224:0 |
100 |
122.05 |
2026-02-24T12:51:56.26 NY |
XNYS |
3615:390543:20260224:0 |
100 |
122.05 |
2026-02-24T12:52:14.47 NY |
XNYS |
3615:390958:20260224:0 |
82 |
122.05 |
2026-02-24T12:52:39.36 NY |
XNYS |
3615:391831:20260224:0 |
18 |
122.05 |
2026-02-24T12:52:39.36 NY |
XNYS |
3615:391834:20260224:0 |
1 |
122.13 |
2026-02-24T12:54:15.70 NY |
XNYS |
3615:394782:20260224:0 |
30 |
122.14 |
2026-02-24T12:54:15.70 NY |
XNYS |
3615:394785:20260224:0 |
69 |
122.14 |
2026-02-24T12:54:15.70 NY |
XNYS |
3615:394786:20260224:0 |
100 |
122.05 |
2026-02-24T12:55:56.11 NY |
XNYS |
3615:397082:20260224:0 |
100 |
122.15 |
2026-02-24T12:57:01.96 NY |
KNLI |
3615:399075:20260224:0 |
50 |
122.18 |
2026-02-24T12:57:56.16 NY |
XNYS |
3615:401465:20260224:0 |
50 |
122.18 |
2026-02-24T12:57:56.17 NY |
XNYS |
3615:401468:20260224:0 |
20 |
122.11 |
2026-02-24T12:59:38.95 NY |
XNYS |
3615:405558:20260224:0 |
80 |
122.11 |
2026-02-24T12:59:38.95 NY |
XNYS |
3615:405561:20260224:0 |
100 |
122.11 |
2026-02-24T13:01:46.11 NY |
XNYS |
3615:409080:20260224:0 |
100 |
122.11 |
2026-02-24T13:01:46.11 NY |
XNYS |
3615:409083:20260224:0 |
50 |
122.1 |
2026-02-24T13:02:44.76 NY |
XNYS |
3615:410965:20260224:0 |
50 |
122.1 |
2026-02-24T13:02:44.76 NY |
XNYS |
3615:410968:20260224:0 |
100 |
122.12 |
2026-02-24T13:03:09.02 NY |
XNYS |
3615:411685:20260224:0 |
100 |
122.16 |
2026-02-24T13:03:36.66 NY |
XNYS |
3615:412784:20260224:0 |
100 |
122.1 |
2026-02-24T13:07:36.59 NY |
XNYS |
3615:421706:20260224:0 |
1 |
122.1 |
2026-02-24T13:07:53.90 NY |
LEVL |
3615:422171:20260224:0 |
99 |
122.1 |
2026-02-24T13:08:11.74 NY |
MEMX |
3615:422806:20260224:0 |
100 |
122.08 |
2026-02-24T13:08:45.23 NY |
XNYS |
3615:423772:20260224:0 |
100 |
122.07 |
2026-02-24T13:09:21.34 NY |
XNYS |
3615:424615:20260224:0 |
20 |
122.04 |
2026-02-24T13:09:55.49 NY |
XNYS |
3615:425810:20260224:0 |
80 |
122.04 |
2026-02-24T13:09:55.49 NY |
XNYS |
3615:425813:20260224:0 |
3 |
122.01 |
2026-02-24T13:10:23.70 NY |
IEXG |
3615:426371:20260224:0 |
97 |
122.02 |
2026-02-24T13:10:48.09 NY |
XNYS |
3615:427181:20260224:0 |
100 |
122.05 |
2026-02-24T13:11:39.79 NY |
INCR |
3615:428422:20260224:0 |
100 |
122.17 |
2026-02-24T13:13:15.71 NY |
XNYS |
3615:431257:20260224:0 |
100 |
122.13 |
2026-02-24T13:14:11.32 NY |
XNYS |
3615:433192:20260224:0 |
1 |
122.16 |
2026-02-24T13:16:24.69 NY |
BATS |
3615:438341:20260224:0 |
1 |
122.16 |
2026-02-24T13:16:24.69 NY |
XNAS |
3615:438345:20260224:0 |
98 |
122.16 |
2026-02-24T13:16:24.69 NY |
IEXG |
3615:438348:20260224:0 |
20 |
122.16 |
2026-02-24T13:16:28.72 NY |
XNYS |
3615:438470:20260224:0 |
80 |
122.16 |
2026-02-24T13:16:28.72 NY |
XNYS |
3615:438473:20260224:0 |
100 |
122.05 |
2026-02-24T13:17:58.48 NY |
XNYS |
3615:441117:20260224:0 |
100 |
121.99 |
2026-02-24T13:18:21.04 NY |
XNYS |
3615:441715:20260224:0 |
1 |
121.99 |
2026-02-24T13:19:29.74 NY |
LEVL |
3615:443333:20260224:0 |
44 |
121.98 |
2026-02-24T13:19:29.75 NY |
IEXG |
3615:443337:20260224:0 |
100 |
121.95 |
2026-02-24T13:21:00.56 NY |
XNYS |
3615:445521:20260224:0 |
50 |
122.01 |
2026-02-24T13:22:06.48 NY |
XNYS |
3615:447195:20260224:0 |
50 |
122.01 |
2026-02-24T13:22:06.48 NY |
XNYS |
3615:447198:20260224:0 |
100 |
122 |
2026-02-24T13:22:49.21 NY |
XNYS |
3615:448932:20260224:0 |
100 |
122.03 |
2026-02-24T13:24:10.98 NY |
XNYS |
3615:452380:20260224:0 |
100 |
122.06 |
2026-02-24T13:25:38.02 NY |
XNYS |
3615:454735:20260224:0 |
100 |
122.08 |
2026-02-24T13:26:23.79 NY |
CDED |
3615:455676:20260224:0 |
1 |
122.1 |
2026-02-24T13:27:31.16 NY |
LEVL |
3615:459128:20260224:0 |
99 |
122.1 |
2026-02-24T13:27:45.18 NY |
INCR |
3615:459829:20260224:0 |
1 |
122.1 |
2026-02-24T13:28:10.37 NY |
INCR |
3615:460994:20260224:0 |
99 |
122.1 |
2026-02-24T13:28:10.37 NY |
INCR |
3615:460997:20260224:0 |
100 |
122.06 |
2026-02-24T13:28:35.30 NY |
INCR |
3615:461823:20260224:0 |
100 |
121.98 |
2026-02-24T13:30:39.80 NY |
XNYS |
3615:466261:20260224:0 |
100 |
122.05 |
2026-02-24T13:32:15.53 NY |
XNYS |
3615:468642:20260224:0 |
1 |
122.01 |
2026-02-24T13:32:49.79 NY |
XNYS |
3615:469830:20260224:0 |
1 |
122.055 |
2026-02-24T13:32:51.21 NY |
LEVL |
3615:469846:20260224:0 |
98 |
122.05 |
2026-02-24T13:32:51.21 NY |
INCR |
3615:469849:20260224:0 |
100 |
122.01 |
2026-02-24T13:34:04.23 NY |
XNYS |
3615:471826:20260224:0 |
100 |
121.97 |
2026-02-24T13:35:50.00 NY |
XNYS |
3615:475991:20260224:0 |
50 |
122.04 |
2026-02-24T13:36:38.74 NY |
XNYS |
3615:477126:20260224:0 |
50 |
122.04 |
2026-02-24T13:36:38.74 NY |
XNYS |
3615:477130:20260224:0 |
4 |
122.105 |
2026-02-24T13:37:12.90 NY |
IEXG |
3615:478244:20260224:0 |
96 |
122.105 |
2026-02-24T13:37:12.90 NY |
IEXG |
3615:478247:20260224:0 |
100 |
122.11 |
2026-02-24T13:38:29.75 NY |
XNYS |
3615:480516:20260224:0 |
100 |
122.09 |
2026-02-24T13:40:37.20 NY |
XNYS |
3615:483621:20260224:0 |
100 |
122.1 |
2026-02-24T13:42:13.49 NY |
INCR |
3615:485386:20260224:0 |
1 |
122.12 |
2026-02-24T13:42:25.42 NY |
LEVL |
3615:485777:20260224:0 |
99 |
122.12 |
2026-02-24T13:42:51.07 NY |
MEMX |
3615:486475:20260224:0 |
100 |
122.22 |
2026-02-24T13:43:51.58 NY |
CDED |
3615:488103:20260224:0 |
50 |
122.17 |
2026-02-24T13:44:29.28 NY |
XNYS |
3615:489167:20260224:0 |
50 |
122.17 |
2026-02-24T13:44:29.28 NY |
XNYS |
3615:489170:20260224:0 |
100 |
122.21 |
2026-02-24T13:46:03.93 NY |
CDED |
3615:490908:20260224:0 |
1 |
122.24 |
2026-02-24T13:47:11.34 NY |
INCR |
3615:492266:20260224:0 |
32 |
122.24 |
2026-02-24T13:47:11.34 NY |
INCR |
3615:492269:20260224:0 |
67 |
122.24 |
2026-02-24T13:47:11.34 NY |
INCR |
3615:492270:20260224:0 |
1 |
122.185 |
2026-02-24T13:47:30.58 NY |
LEVL |
3615:492784:20260224:0 |
99 |
122.16 |
2026-02-24T13:47:31.56 NY |
MEMX |
3615:492833:20260224:0 |
100 |
122.22 |
2026-02-24T13:50:05.26 NY |
XNYS |
3615:497082:20260224:0 |
100 |
122.24 |
2026-02-24T13:50:17.86 NY |
XNYS |
3615:497263:20260224:0 |
29 |
122.17 |
2026-02-24T13:51:16.28 NY |
XNYS |
3615:498161:20260224:0 |
22 |
122.17 |
2026-02-24T13:51:16.28 NY |
XNYS |
3615:498164:20260224:0 |
49 |
122.17 |
2026-02-24T13:51:16.28 NY |
XNYS |
3615:498165:20260224:0 |
100 |
122.23 |
2026-02-24T13:53:18.10 NY |
XNYS |
3615:501319:20260224:0 |
100 |
122.23 |
2026-02-24T13:54:14.21 NY |
XNYS |
3615:503060:20260224:0 |
100 |
122.23 |
2026-02-24T13:55:49.21 NY |
XNYS |
3615:505137:20260224:0 |
1 |
122.25 |
2026-02-24T13:56:30.61 NY |
INCR |
3615:505839:20260224:0 |
99 |
122.25 |
2026-02-24T13:56:30.61 NY |
INCR |
3615:505842:20260224:0 |
100 |
122.35 |
2026-02-24T13:57:00.08 NY |
INCR |
3615:506338:20260224:0 |
100 |
122.32 |
2026-02-24T13:57:29.31 NY |
XNYS |
3615:507088:20260224:0 |
100 |
122.4 |
2026-02-24T14:00:36.04 NY |
XNYS |
3615:512199:20260224:0 |
100 |
122.45 |
2026-02-24T14:02:26.45 NY |
XNYS |
3615:514399:20260224:0 |
50 |
122.55 |
2026-02-24T14:04:24.05 NY |
XPSX |
3615:518174:20260224:0 |
5 |
122.55 |
2026-02-24T14:04:24.05 NY |
XPSX |
3615:518177:20260224:0 |
100 |
122.51 |
2026-02-24T14:06:14.01 NY |
XNYS |
3615:520149:20260224:0 |
50 |
122.5 |
2026-02-24T14:06:26.73 NY |
XNYS |
3615:520446:20260224:0 |
50 |
122.51 |
2026-02-24T14:06:26.73 NY |
XNYS |
3615:520449:20260224:0 |
100 |
122.49 |
2026-02-24T14:07:15.00 NY |
XNYS |
3615:521492:20260224:0 |
100 |
122.47 |
2026-02-24T14:07:46.27 NY |
XNYS |
3615:522562:20260224:0 |
5 |
122.42 |
2026-02-24T14:10:29.05 NY |
IEXG |
3615:526524:20260224:0 |
95 |
122.42 |
2026-02-24T14:10:29.06 NY |
XNYS |
3615:526528:20260224:0 |
1 |
122.4 |
2026-02-24T14:11:41.51 NY |
INCR |
3615:528314:20260224:0 |
1 |
122.4 |
2026-02-24T14:11:41.51 NY |
INCR |
3615:528317:20260224:0 |
1 |
122.4 |
2026-02-24T14:11:41.51 NY |
INCR |
3615:528318:20260224:0 |
97 |
122.4 |
2026-02-24T14:11:41.55 NY |
CDED |
3615:528322:20260224:0 |
1 |
122.525 |
2026-02-24T14:13:09.38 NY |
LEVL |
3615:530976:20260224:0 |
1 |
122.54 |
2026-02-24T14:13:09.39 NY |
INCR |
3615:530980:20260224:0 |
98 |
122.54 |
2026-02-24T14:13:09.40 NY |
CDED |
3615:530983:20260224:0 |
11 |
122.57 |
2026-02-24T14:13:55.07 NY |
XNYS |
3615:532318:20260224:0 |
50 |
122.58 |
2026-02-24T14:13:55.07 NY |
XNYS |
3615:532321:20260224:0 |
39 |
122.58 |
2026-02-24T14:13:55.07 NY |
XNYS |
3615:532322:20260224:0 |
100 |
122.46 |
2026-02-24T14:15:52.15 NY |
XNYS |
3615:534964:20260224:0 |
100 |
122.53 |
2026-02-24T14:17:00.18 NY |
XNYS |
3615:536846:20260224:0 |
100 |
122.48 |
2026-02-24T14:17:59.67 NY |
XNYS |
3615:539290:20260224:0 |
100 |
122.48 |
2026-02-24T14:19:29.19 NY |
XNYS |
3615:542255:20260224:0 |
100 |
122.46 |
2026-02-24T14:21:13.89 NY |
XNYS |
3615:545267:20260224:0 |
100 |
122.41 |
2026-02-24T14:21:46.12 NY |
IEXG |
3615:546121:20260224:0 |
100 |
122.41 |
2026-02-24T14:22:45.34 NY |
XNYS |
3615:547800:20260224:0 |
100 |
122.4 |
2026-02-24T14:24:04.57 NY |
INCR |
3615:550538:20260224:0 |
8 |
122.5 |
2026-02-24T14:26:26.76 NY |
XNYS |
3615:553941:20260224:0 |
92 |
122.5 |
2026-02-24T14:26:26.76 NY |
XNYS |
3615:553944:20260224:0 |
50 |
122.47 |
2026-02-24T14:27:39.46 NY |
XNYS |
3615:556089:20260224:0 |
50 |
122.47 |
2026-02-24T14:27:39.46 NY |
XNYS |
3615:556092:20260224:0 |
100 |
122.49 |
2026-02-24T14:28:24.59 NY |
XNYS |
3615:557910:20260224:0 |
100 |
122.46 |
2026-02-24T14:29:36.60 NY |
XNYS |
3615:560349:20260224:0 |
100 |
122.43 |
2026-02-24T14:31:07.47 NY |
XNYS |
3615:562228:20260224:0 |
95 |
122.41 |
2026-02-24T14:31:21.95 NY |
XNYS |
3615:562616:20260224:0 |
5 |
122.41 |
2026-02-24T14:31:21.95 NY |
XNYS |
3615:562619:20260224:0 |
100 |
122.39 |
2026-02-24T14:31:55.97 NY |
XNYS |
3615:563270:20260224:0 |
57 |
122.43 |
2026-02-24T14:32:40.82 NY |
XNYS |
3615:564637:20260224:0 |
35 |
122.43 |
2026-02-24T14:32:40.82 NY |
XNYS |
3615:564640:20260224:0 |
1 |
122.43 |
2026-02-24T14:32:40.82 NY |
XNYS |
3615:564641:20260224:0 |
7 |
122.43 |
2026-02-24T14:32:43.03 NY |
XNYS |
3615:564728:20260224:0 |
1 |
122.36 |
2026-02-24T14:35:45.20 NY |
XNYS |
3615:569190:20260224:0 |
99 |
122.41 |
2026-02-24T14:36:04.84 NY |
INCR |
3615:569589:20260224:0 |
1 |
122.42 |
2026-02-24T14:37:10.91 NY |
INCR |
3615:571670:20260224:0 |
1 |
122.42 |
2026-02-24T14:37:10.91 NY |
INCR |
3615:571673:20260224:0 |
88 |
122.42 |
2026-02-24T14:37:10.91 NY |
INCR |
3615:571674:20260224:0 |
10 |
122.42 |
2026-02-24T14:37:10.91 NY |
CDED |
3615:571676:20260224:0 |
45 |
122.4 |
2026-02-24T14:37:40.63 NY |
XNYS |
3615:572824:20260224:0 |
55 |
122.4 |
2026-02-24T14:37:40.63 NY |
XNYS |
3615:572827:20260224:0 |
100 |
122.37 |
2026-02-24T14:39:05.26 NY |
XNYS |
3615:576421:20260224:0 |
100 |
122.5 |
2026-02-24T14:40:52.66 NY |
INCR |
3615:579434:20260224:0 |
100 |
122.49 |
2026-02-24T14:41:17.13 NY |
XNYS |
3615:579904:20260224:0 |
1 |
122.47 |
2026-02-24T14:42:40.25 NY |
LEVL |
3615:581949:20260224:0 |
99 |
122.44 |
2026-02-24T14:42:54.26 NY |
MEMX |
3615:582358:20260224:0 |
100 |
122.45 |
2026-02-24T14:43:26.59 NY |
INCR |
3615:583348:20260224:0 |
100 |
122.41 |
2026-02-24T14:45:43.67 NY |
XNYS |
3615:587094:20260224:0 |
100 |
122.4 |
2026-02-24T14:46:07.98 NY |
XNYS |
3615:587695:20260224:0 |
100 |
122.34 |
2026-02-24T14:46:41.89 NY |
XNYS |
3615:588577:20260224:0 |
100 |
122.3 |
2026-02-24T14:47:50.35 NY |
XNYS |
3615:590365:20260224:0 |
11 |
122.27 |
2026-02-24T14:48:54.04 NY |
XNYS |
3615:592159:20260224:0 |
89 |
122.28 |
2026-02-24T14:48:59.91 NY |
XNYS |
3615:592320:20260224:0 |
100 |
122.32 |
2026-02-24T14:50:40.75 NY |
XNYS |
3615:594698:20260224:0 |
100 |
122.33 |
2026-02-24T14:50:57.89 NY |
CDED |
3615:595055:20260224:0 |
100 |
122.35 |
2026-02-24T14:52:38.34 NY |
XNYS |
3615:599068:20260224:0 |
1 |
122.36 |
2026-02-24T14:52:53.63 NY |
LEVL |
3615:599462:20260224:0 |
99 |
122.36 |
2026-02-24T14:53:00.64 NY |
MEMX |
3615:599679:20260224:0 |
100 |
122.3 |
2026-02-24T14:53:26.49 NY |
XNYS |
3615:601063:20260224:0 |
100 |
122.27 |
2026-02-24T14:55:41.17 NY |
XNYS |
3615:605576:20260224:0 |
100 |
122.27 |
2026-02-24T14:56:06.79 NY |
XNYS |
3615:606018:20260224:0 |
50 |
122.15 |
2026-02-24T14:57:53.34 NY |
XNYS |
3615:608590:20260224:0 |
50 |
122.15 |
2026-02-24T14:57:53.34 NY |
XNYS |
3615:608593:20260224:0 |
100 |
122.17 |
2026-02-24T14:58:34.79 NY |
XNYS |
3615:609868:20260224:0 |
20 |
122.14 |
2026-02-24T14:59:31.37 NY |
XNYS |
3615:612126:20260224:0 |
80 |
122.14 |
2026-02-24T14:59:31.37 NY |
XNYS |
3615:612129:20260224:0 |
75 |
122.16 |
2026-02-24T15:02:31.08 NY |
XNYS |
3615:618155:20260224:0 |
1 |
122.16 |
2026-02-24T15:02:31.08 NY |
XNYS |
3615:618158:20260224:0 |
24 |
122.16 |
2026-02-24T15:02:33.92 NY |
XNYS |
3615:618254:20260224:0 |
1 |
122.18 |
2026-02-24T15:02:59.61 NY |
LEVL |
3615:618997:20260224:0 |
99 |
122.17 |
2026-02-24T15:03:08.41 NY |
MEMX |
3615:619266:20260224:0 |
1 |
122.12 |
2026-02-24T15:03:38.18 NY |
XNYS |
3615:620295:20260224:0 |
99 |
122.12 |
2026-02-24T15:03:38.18 NY |
XNYS |
3615:620298:20260224:0 |
1 |
122.06 |
2026-02-24T15:04:10.93 NY |
XNYS |
3615:621345:20260224:0 |
50 |
122.06 |
2026-02-24T15:04:10.93 NY |
XNYS |
3615:621348:20260224:0 |
49 |
122.06 |
2026-02-24T15:04:10.93 NY |
XNYS |
3615:621349:20260224:0 |
100 |
122.15 |
2026-02-24T15:04:48.34 NY |
XNYS |
3615:622149:20260224:0 |
100 |
122.12 |
2026-02-24T15:06:15.99 NY |
INCR |
3615:624400:20260224:0 |
100 |
122.07 |
2026-02-24T15:06:57.78 NY |
XNYS |
3615:625562:20260224:0 |
100 |
122.04 |
2026-02-24T15:07:10.47 NY |
IEXG |
3615:625792:20260224:0 |
100 |
122.05 |
2026-02-24T15:08:06.24 NY |
XNYS |
3615:627715:20260224:0 |
50 |
122.05 |
2026-02-24T15:09:12.18 NY |
XNYS |
3615:629824:20260224:0 |
50 |
122.05 |
2026-02-24T15:09:12.18 NY |
XNYS |
3615:629827:20260224:0 |
82 |
121.98 |
2026-02-24T15:10:43.27 NY |
XNYS |
3615:632222:20260224:0 |
18 |
121.99 |
2026-02-24T15:10:43.27 NY |
XNYS |
3615:632225:20260224:0 |
100 |
121.96 |
2026-02-24T15:12:02.16 NY |
XNYS |
3615:633763:20260224:0 |
50 |
121.89 |
2026-02-24T15:12:29.50 NY |
IEXG |
3615:634524:20260224:0 |
4 |
121.89 |
2026-02-24T15:12:29.50 NY |
IEXG |
3615:634527:20260224:0 |
46 |
121.89 |
2026-02-24T15:12:29.51 NY |
XNYS |
3615:634529:20260224:0 |
100 |
121.87 |
2026-02-24T15:13:14.27 NY |
XNYS |
3615:635640:20260224:0 |
11 |
121.82 |
2026-02-24T15:14:25.91 NY |
XNYS |
3615:637889:20260224:0 |
89 |
121.82 |
2026-02-24T15:14:31.88 NY |
XNYS |
3615:638081:20260224:0 |
50 |
121.76 |
2026-02-24T15:15:44.34 NY |
XNYS |
3615:640072:20260224:0 |
50 |
121.76 |
2026-02-24T15:15:44.34 NY |
XNYS |
3615:640075:20260224:0 |
100 |
121.75 |
2026-02-24T15:16:24.18 NY |
XNYS |
3615:641537:20260224:0 |
100 |
121.76 |
2026-02-24T15:16:48.40 NY |
XNYS |
3615:642111:20260224:0 |
90 |
121.74 |
2026-02-24T15:17:06.94 NY |
XNYS |
3615:642665:20260224:0 |
1 |
121.74 |
2026-02-24T15:17:06.94 NY |
XNYS |
3615:642668:20260224:0 |
9 |
121.76 |
2026-02-24T15:17:13.06 NY |
XNYS |
3615:642814:20260224:0 |
5 |
121.86 |
2026-02-24T15:18:27.52 NY |
XNYS |
3615:645177:20260224:0 |
60 |
121.86 |
2026-02-24T15:18:27.52 NY |
XNYS |
3615:645180:20260224:0 |
35 |
121.86 |
2026-02-24T15:18:27.52 NY |
XNYS |
3615:645181:20260224:0 |
100 |
121.88 |
2026-02-24T15:19:42.03 NY |
XNYS |
3615:647246:20260224:0 |
100 |
121.84 |
2026-02-24T15:20:46.21 NY |
XNYS |
3615:648801:20260224:0 |
100 |
121.86 |
2026-02-24T15:21:34.95 NY |
XNYS |
3615:649894:20260224:0 |
100 |
121.84 |
2026-02-24T15:21:50.89 NY |
XNYS |
3615:650381:20260224:0 |
1 |
121.785 |
2026-02-24T15:22:21.29 NY |
LEVL |
3615:651244:20260224:0 |
99 |
121.79 |
2026-02-24T15:22:30.75 NY |
MEMX |
3615:651549:20260224:0 |
100 |
121.82 |
2026-02-24T15:23:09.64 NY |
XNYS |
3615:652809:20260224:0 |
100 |
121.78 |
2026-02-24T15:23:47.42 NY |
XNYS |
3615:653818:20260224:0 |
100 |
121.78 |
2026-02-24T15:24:12.73 NY |
INCR |
3615:654817:20260224:0 |
100 |
121.76 |
2026-02-24T15:25:05.14 NY |
XNYS |
3615:656820:20260224:0 |
68 |
121.85 |
2026-02-24T15:25:37.19 NY |
INCR |
3615:658169:20260224:0 |
1 |
121.85 |
2026-02-24T15:25:37.19 NY |
INCR |
3615:658172:20260224:0 |
31 |
121.85 |
2026-02-24T15:25:37.19 NY |
INCR |
3615:658173:20260224:0 |
100 |
121.82 |
2026-02-24T15:26:08.05 NY |
XNYS |
3615:659316:20260224:0 |
100 |
121.81 |
2026-02-24T15:26:36.47 NY |
XNYS |
3615:660166:20260224:0 |
100 |
121.81 |
2026-02-24T15:27:13.41 NY |
INCR |
3615:661285:20260224:0 |
91 |
121.79 |
2026-02-24T15:27:54.99 NY |
XNYS |
3615:663738:20260224:0 |
9 |
121.79 |
2026-02-24T15:28:00.69 NY |
XNYS |
3615:664067:20260224:0 |
1 |
121.79 |
2026-02-24T15:28:00.69 NY |
LEVL |
3615:664068:20260224:0 |
99 |
121.77 |
2026-02-24T15:28:12.19 NY |
MEMX |
3615:664491:20260224:0 |
100 |
121.84 |
2026-02-24T15:28:52.06 NY |
XNYS |
3615:665787:20260224:0 |
100 |
121.84 |
2026-02-24T15:29:05.60 NY |
INCR |
3615:666622:20260224:0 |
100 |
121.81 |
2026-02-24T15:29:40.54 NY |
XNYS |
3615:668139:20260224:0 |
100 |
121.81 |
2026-02-24T15:30:08.97 NY |
XNYS |
3615:669261:20260224:0 |
100 |
121.91 |
2026-02-24T15:31:00.72 NY |
XNYS |
3615:671137:20260224:0 |
100 |
121.86 |
2026-02-24T15:31:15.90 NY |
XNYS |
3615:671753:20260224:0 |
100 |
122.01 |
2026-02-24T15:31:44.54 NY |
XNYS |
3615:673056:20260224:0 |
100 |
122.05 |
2026-02-24T15:32:25.31 NY |
XNYS |
3615:674854:20260224:0 |
100 |
122.15 |
2026-02-24T15:32:49.69 NY |
XNYS |
3615:676056:20260224:0 |
100 |
122.15 |
2026-02-24T15:33:28.17 NY |
XNYS |
3615:677843:20260224:0 |
100 |
122.15 |
2026-02-24T15:33:58.81 NY |
XNYS |
3615:679392:20260224:0 |
100 |
122.21 |
2026-02-24T15:35:04.70 NY |
XNYS |
3615:682717:20260224:0 |
100 |
122.35 |
2026-02-24T15:35:56.56 NY |
XNYS |
3615:685950:20260224:0 |
100 |
122.38 |
2026-02-24T15:36:05.90 NY |
CDED |
3615:686301:20260224:0 |
100 |
122.41 |
2026-02-24T15:36:29.95 NY |
XNYS |
3615:687354:20260224:0 |
30 |
122.42 |
2026-02-24T15:37:02.76 NY |
XNYS |
3615:688950:20260224:0 |
70 |
122.48 |
2026-02-24T15:37:23.76 NY |
INCR |
3615:690076:20260224:0 |
100 |
122.52 |
2026-02-24T15:38:12.85 NY |
LEVL |
3615:692293:20260224:0 |
80 |
122.46 |
2026-02-24T15:39:37.90 NY |
XNYS |
3615:696676:20260224:0 |
20 |
122.46 |
2026-02-24T15:39:37.90 NY |
XNYS |
3615:696679:20260224:0 |
11 |
122.48 |
2026-02-24T15:40:47.04 NY |
XNYS |
3615:700503:20260224:0 |
89 |
122.49 |
2026-02-24T15:40:55.22 NY |
XNYS |
3615:700968:20260224:0 |
1 |
122.5 |
2026-02-24T15:41:20.49 NY |
INCR |
3615:702587:20260224:0 |
8 |
122.5 |
2026-02-24T15:41:20.49 NY |
INCR |
3615:702590:20260224:0 |
91 |
122.5 |
2026-02-24T15:41:20.57 NY |
KNLI |
3615:702598:20260224:0 |
100 |
122.48 |
2026-02-24T15:41:55.20 NY |
XNYS |
3615:704419:20260224:0 |
50 |
122.44 |
2026-02-24T15:42:09.38 NY |
XNYS |
3615:705087:20260224:0 |
50 |
122.44 |
2026-02-24T15:42:09.38 NY |
XNYS |
3615:705090:20260224:0 |
100 |
122.43 |
2026-02-24T15:42:35.80 NY |
XNYS |
3615:707225:20260224:0 |
20 |
122.54 |
2026-02-24T15:45:38.02 NY |
XNYS |
3615:718326:20260224:0 |
80 |
122.54 |
2026-02-24T15:45:38.02 NY |
XNYS |
3615:718329:20260224:0 |
2 |
122.57 |
2026-02-24T15:46:32.33 NY |
IEXG |
3615:721446:20260224:0 |
50 |
122.57 |
2026-02-24T15:46:32.33 NY |
IEXG |
3615:721449:20260224:0 |
48 |
122.57 |
2026-02-24T15:46:32.33 NY |
IEXG |
3615:721450:20260224:0 |
100 |
122.62 |
2026-02-24T15:47:23.59 NY |
XNYS |
3615:724396:20260224:0 |
100 |
122.61 |
2026-02-24T15:49:40.23 NY |
IEXG |
3615:732866:20260224:0 |
50 |
122.57 |
2026-02-24T15:49:53.34 NY |
MEMX |
3615:733901:20260224:0 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20260225287973/en/
Latest directors dealings
- 28 minutes ago Tritax Big Box Reit
- 52 minutes ago Hays
- 55 minutes ago Mountview Estates
- 1 hour ago Zotefoams
- 1 hour ago Dialight