Transaction in Own Shares
Summary by AI BETAClose X
5th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 4th March 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
1 |
$112.8200 |
$112.82 |
$112.82 |
ARCX |
1 |
$112.8200 |
$112.82 |
$112.82 |
BATS |
1,219 |
$112.9341 |
$113.26 |
$112.53 |
CDED |
97 |
$112.8379 |
$112.84 |
$112.82 |
EDGX |
3,670 |
$113.3091 |
$114.47 |
$112.63 |
IEXG |
2,293 |
$112.8601 |
$113.29 |
$112.54 |
INCR |
364 |
$113.0065 |
$113.29 |
$112.75 |
KNLI |
8 |
$113.2000 |
$113.20 |
$113.20 |
MEMX |
101 |
$112.9387 |
$112.94 |
$112.81 |
XNAS |
54,462 |
$113.0210 |
$114.61 |
$112.44 |
XNYS |
52 |
$113.0300 |
$113.03 |
$113.03 |
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 669,722,061 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 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 4th March 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
LEI |
|
549300MIDJNNTH068E74 |
|
ISIN: |
|
IE0001827041 |
|
US Broker name: |
Wells Fargo Securities, LLC |
||
US Broker code (CRD#): |
126292 |
||
Time Zone: |
EST |
||
Currency |
USD |
||
Date of Transactions: |
|
4th March 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$113.0298 |
62,268 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
100 |
114.34 |
2026-03-04T09:30:05.44 NY |
IEXG |
3615:4909:20260304:0 |
100 |
114.435 |
2026-03-04T09:30:30.32 NY |
XNYS |
3615:6452:20260304:0 |
50 |
114.41 |
2026-03-04T09:30:31.05 NY |
XNYS |
3615:6471:20260304:0 |
50 |
114.43 |
2026-03-04T09:30:31.05 NY |
XNYS |
3615:6474:20260304:0 |
100 |
114.43 |
2026-03-04T09:30:41.51 NY |
XNYS |
3615:7067:20260304:0 |
100 |
114.5 |
2026-03-04T09:30:54.67 NY |
XNYS |
3615:7507:20260304:0 |
46 |
114.61 |
2026-03-04T09:31:19.29 NY |
XNYS |
3615:9012:20260304:0 |
54 |
114.61 |
2026-03-04T09:31:19.29 NY |
XNYS |
3615:9015:20260304:0 |
100 |
114.61 |
2026-03-04T09:31:19.29 NY |
XNYS |
3615:9016:20260304:0 |
62 |
114.61 |
2026-03-04T09:31:19.29 NY |
XNYS |
3615:9017:20260304:0 |
38 |
114.61 |
2026-03-04T09:31:19.29 NY |
XNYS |
3615:9018:20260304:0 |
100 |
114.47 |
2026-03-04T09:31:50.34 NY |
IEXG |
3615:10630:20260304:0 |
88 |
114.47 |
2026-03-04T09:31:50.34 NY |
IEXG |
3615:10633:20260304:0 |
100 |
114.47 |
2026-03-04T09:31:50.39 NY |
XNYS |
3615:10635:20260304:0 |
12 |
114.47 |
2026-03-04T09:31:50.39 NY |
XNYS |
3615:10637:20260304:0 |
100 |
114.39 |
2026-03-04T09:32:30.87 NY |
XNYS |
3615:13492:20260304:0 |
100 |
114.39 |
2026-03-04T09:32:30.87 NY |
XNYS |
3615:13495:20260304:0 |
200 |
114.38 |
2026-03-04T09:32:52.27 NY |
XNYS |
3615:14395:20260304:0 |
41 |
114.21 |
2026-03-04T09:33:00.31 NY |
IEXG |
3615:14739:20260304:0 |
120 |
114.21 |
2026-03-04T09:33:00.31 NY |
IEXG |
3615:14742:20260304:0 |
120 |
114.23 |
2026-03-04T09:33:00.31 NY |
IEXG |
3615:14743:20260304:0 |
19 |
114.23 |
2026-03-04T09:33:00.31 NY |
IEXG |
3615:14744:20260304:0 |
100 |
114.25 |
2026-03-04T09:33:38.36 NY |
XNYS |
3615:17069:20260304:0 |
48 |
114.25 |
2026-03-04T09:33:38.36 NY |
XNYS |
3615:17072:20260304:0 |
1 |
114.25 |
2026-03-04T09:33:38.36 NY |
XNYS |
3615:17073:20260304:0 |
51 |
114.25 |
2026-03-04T09:33:38.36 NY |
XNYS |
3615:17074:20260304:0 |
49 |
114.25 |
2026-03-04T09:33:38.36 NY |
XNYS |
3615:17075:20260304:0 |
51 |
114.25 |
2026-03-04T09:33:38.36 NY |
XNYS |
3615:17076:20260304:0 |
100 |
114.25 |
2026-03-04T09:34:14.78 NY |
XNYS |
3615:18454:20260304:0 |
1 |
114.25 |
2026-03-04T09:34:14.78 NY |
XNYS |
3615:18457:20260304:0 |
99 |
114.25 |
2026-03-04T09:34:14.78 NY |
XNYS |
3615:18458:20260304:0 |
50 |
114.18 |
2026-03-04T09:34:28.38 NY |
IEXG |
3615:18887:20260304:0 |
100 |
114.19 |
2026-03-04T09:34:28.38 NY |
IEXG |
3615:18890:20260304:0 |
50 |
114.21 |
2026-03-04T09:34:28.38 NY |
IEXG |
3615:18891:20260304:0 |
100 |
114.04 |
2026-03-04T09:35:07.32 NY |
XNYS |
3615:20501:20260304:0 |
1 |
114.04 |
2026-03-04T09:35:07.32 NY |
XNYS |
3615:20504:20260304:0 |
99 |
114.04 |
2026-03-04T09:35:07.32 NY |
XNYS |
3615:20505:20260304:0 |
100 |
113.74 |
2026-03-04T09:35:38.41 NY |
XNYS |
3615:21480:20260304:0 |
100 |
113.75 |
2026-03-04T09:35:43.33 NY |
XNYS |
3615:21643:20260304:0 |
100 |
113.75 |
2026-03-04T09:35:43.33 NY |
XNYS |
3615:21646:20260304:0 |
20 |
113.73 |
2026-03-04T09:36:21.06 NY |
XNYS |
3615:22998:20260304:0 |
80 |
113.75 |
2026-03-04T09:36:21.06 NY |
XNYS |
3615:23001:20260304:0 |
100 |
113.73 |
2026-03-04T09:36:55.51 NY |
XNYS |
3615:24364:20260304:0 |
100 |
113.75 |
2026-03-04T09:36:55.51 NY |
XNYS |
3615:24367:20260304:0 |
20 |
113.73 |
2026-03-04T09:37:25.07 NY |
XNYS |
3615:26180:20260304:0 |
80 |
113.74 |
2026-03-04T09:37:25.07 NY |
XNYS |
3615:26183:20260304:0 |
100 |
113.57 |
2026-03-04T09:37:32.34 NY |
XNYS |
3615:26824:20260304:0 |
100 |
113.57 |
2026-03-04T09:37:32.34 NY |
XNYS |
3615:26827:20260304:0 |
100 |
113.52 |
2026-03-04T09:38:02.77 NY |
XNYS |
3615:28023:20260304:0 |
100 |
113.46 |
2026-03-04T09:38:39.34 NY |
XNYS |
3615:29531:20260304:0 |
100 |
113.46 |
2026-03-04T09:38:39.34 NY |
XNYS |
3615:29534:20260304:0 |
100 |
113.39 |
2026-03-04T09:39:16.13 NY |
XNYS |
3615:30807:20260304:0 |
100 |
113.42 |
2026-03-04T09:39:43.07 NY |
XNYS |
3615:31479:20260304:0 |
50 |
113.52 |
2026-03-04T09:40:08.40 NY |
IEXG |
3615:32886:20260304:0 |
100 |
113.53 |
2026-03-04T09:40:08.41 NY |
XNYS |
3615:32890:20260304:0 |
1 |
113.53 |
2026-03-04T09:40:08.41 NY |
XNYS |
3615:32892:20260304:0 |
49 |
113.53 |
2026-03-04T09:40:08.41 NY |
XNYS |
3615:32893:20260304:0 |
100 |
113.54 |
2026-03-04T09:41:08.35 NY |
XNYS |
3615:35157:20260304:0 |
1 |
113.54 |
2026-03-04T09:41:08.35 NY |
XNYS |
3615:35160:20260304:0 |
99 |
113.54 |
2026-03-04T09:41:08.35 NY |
XNYS |
3615:35161:20260304:0 |
100 |
113.54 |
2026-03-04T09:41:16.00 NY |
XNYS |
3615:35462:20260304:0 |
12 |
113.35 |
2026-03-04T09:41:44.14 NY |
XNYS |
3615:36753:20260304:0 |
88 |
113.35 |
2026-03-04T09:41:44.14 NY |
XNYS |
3615:36756:20260304:0 |
100 |
113.33 |
2026-03-04T09:42:19.62 NY |
XNYS |
3615:37808:20260304:0 |
100 |
113.33 |
2026-03-04T09:42:44.02 NY |
XNYS |
3615:39071:20260304:0 |
90 |
113.33 |
2026-03-04T09:42:44.02 NY |
XNYS |
3615:39074:20260304:0 |
10 |
113.33 |
2026-03-04T09:42:44.02 NY |
XNYS |
3615:39075:20260304:0 |
100 |
113.3 |
2026-03-04T09:42:54.90 NY |
XNYS |
3615:39644:20260304:0 |
100 |
113.3 |
2026-03-04T09:42:54.90 NY |
XNYS |
3615:39647:20260304:0 |
100 |
113.29 |
2026-03-04T09:43:35.40 NY |
XNYS |
3615:41613:20260304:0 |
100 |
113.19 |
2026-03-04T09:44:03.28 NY |
XNYS |
3615:42596:20260304:0 |
100 |
113.39 |
2026-03-04T09:44:23.69 NY |
XNYS |
3615:43318:20260304:0 |
100 |
113.33 |
2026-03-04T09:44:33.37 NY |
XNYS |
3615:43542:20260304:0 |
100 |
113.1 |
2026-03-04T09:45:05.43 NY |
XNYS |
3615:44744:20260304:0 |
100 |
113.13 |
2026-03-04T09:45:37.06 NY |
XNYS |
3615:45955:20260304:0 |
100 |
113.2 |
2026-03-04T09:46:02.96 NY |
XNYS |
3615:46761:20260304:0 |
50 |
113.23 |
2026-03-04T09:46:29.43 NY |
XNYS |
3615:48105:20260304:0 |
50 |
113.23 |
2026-03-04T09:46:29.43 NY |
XNYS |
3615:48108:20260304:0 |
100 |
113.27 |
2026-03-04T09:47:28.68 NY |
XNYS |
3615:49838:20260304:0 |
100 |
113.27 |
2026-03-04T09:47:28.68 NY |
XNYS |
3615:49842:20260304:0 |
50 |
113.23 |
2026-03-04T09:47:56.09 NY |
XNYS |
3615:50741:20260304:0 |
50 |
113.265 |
2026-03-04T09:47:56.09 NY |
XNYS |
3615:50744:20260304:0 |
100 |
113.1 |
2026-03-04T09:48:27.52 NY |
XNYS |
3615:51757:20260304:0 |
100 |
113.15 |
2026-03-04T09:48:53.50 NY |
XNYS |
3615:52612:20260304:0 |
100 |
113.15 |
2026-03-04T09:48:53.50 NY |
XNYS |
3615:52615:20260304:0 |
100 |
113.15 |
2026-03-04T09:49:03.51 NY |
XNYS |
3615:52904:20260304:0 |
100 |
113.15 |
2026-03-04T09:49:39.28 NY |
XNYS |
3615:54168:20260304:0 |
4 |
113.01 |
2026-03-04T09:49:45.51 NY |
IEXG |
3615:54277:20260304:0 |
60 |
113.01 |
2026-03-04T09:49:45.51 NY |
XNYS |
3615:54284:20260304:0 |
1 |
112.83 |
2026-03-04T09:50:15.41 NY |
XNYS |
3615:55133:20260304:0 |
99 |
112.83 |
2026-03-04T09:50:15.41 NY |
XNYS |
3615:55136:20260304:0 |
100 |
112.86 |
2026-03-04T09:50:41.74 NY |
XNYS |
3615:55953:20260304:0 |
120 |
112.86 |
2026-03-04T09:50:50.52 NY |
IEXG |
3615:56268:20260304:0 |
3 |
112.86 |
2026-03-04T09:50:50.52 NY |
IEXG |
3615:56271:20260304:0 |
77 |
112.86 |
2026-03-04T09:50:50.52 NY |
XNYS |
3615:56273:20260304:0 |
100 |
112.75 |
2026-03-04T09:51:27.70 NY |
XNYS |
3615:57131:20260304:0 |
100 |
112.88 |
2026-03-04T09:52:01.31 NY |
XNYS |
3615:57814:20260304:0 |
16 |
112.88 |
2026-03-04T09:52:01.31 NY |
XNYS |
3615:57817:20260304:0 |
1 |
112.88 |
2026-03-04T09:52:01.31 NY |
XNYS |
3615:57818:20260304:0 |
83 |
112.88 |
2026-03-04T09:52:01.31 NY |
XNYS |
3615:57819:20260304:0 |
100 |
112.89 |
2026-03-04T09:52:35.01 NY |
INCR |
3615:58536:20260304:0 |
100 |
113 |
2026-03-04T09:53:25.62 NY |
XNYS |
3615:59696:20260304:0 |
100 |
113 |
2026-03-04T09:53:25.62 NY |
XNYS |
3615:59699:20260304:0 |
100 |
112.96 |
2026-03-04T09:53:47.69 NY |
XNYS |
3615:60442:20260304:0 |
63 |
112.92 |
2026-03-04T09:54:14.25 NY |
XNYS |
3615:60982:20260304:0 |
37 |
112.92 |
2026-03-04T09:54:14.25 NY |
XNYS |
3615:60985:20260304:0 |
60 |
112.84 |
2026-03-04T09:55:04.22 NY |
XNYS |
3615:62330:20260304:0 |
40 |
112.84 |
2026-03-04T09:55:04.22 NY |
XNYS |
3615:62333:20260304:0 |
100 |
112.87 |
2026-03-04T09:55:15.38 NY |
XNYS |
3615:62688:20260304:0 |
100 |
112.96 |
2026-03-04T09:55:43.71 NY |
XNYS |
3615:63624:20260304:0 |
100 |
112.77 |
2026-03-04T09:56:07.96 NY |
XNYS |
3615:64151:20260304:0 |
100 |
112.77 |
2026-03-04T09:56:07.96 NY |
XNYS |
3615:64154:20260304:0 |
100 |
112.72 |
2026-03-04T09:56:39.86 NY |
XNYS |
3615:64847:20260304:0 |
100 |
112.59 |
2026-03-04T09:57:03.92 NY |
XNYS |
3615:65518:20260304:0 |
100 |
112.59 |
2026-03-04T09:57:03.92 NY |
XNYS |
3615:65521:20260304:0 |
50 |
112.675 |
2026-03-04T09:57:35.80 NY |
XNYS |
3615:66531:20260304:0 |
50 |
112.675 |
2026-03-04T09:57:35.80 NY |
XNYS |
3615:66534:20260304:0 |
100 |
112.67 |
2026-03-04T09:58:09.49 NY |
INCR |
3615:67432:20260304:0 |
100 |
112.66 |
2026-03-04T09:58:09.53 NY |
INCR |
3615:67436:20260304:0 |
100 |
112.72 |
2026-03-04T09:58:48.07 NY |
XNYS |
3615:68338:20260304:0 |
100 |
113.01 |
2026-03-04T09:59:30.61 NY |
IEXG |
3615:69548:20260304:0 |
100 |
113.23 |
2026-03-04T10:00:02.57 NY |
IEXG |
3615:70293:20260304:0 |
3 |
113.26 |
2026-03-04T10:00:35.62 NY |
XNYS |
3615:70963:20260304:0 |
97 |
113.26 |
2026-03-04T10:00:35.62 NY |
XNYS |
3615:70966:20260304:0 |
100 |
113.37 |
2026-03-04T10:01:03.43 NY |
XNYS |
3615:71470:20260304:0 |
100 |
113.34 |
2026-03-04T10:01:31.57 NY |
XNYS |
3615:72140:20260304:0 |
100 |
113.19 |
2026-03-04T10:01:54.16 NY |
XNYS |
3615:72537:20260304:0 |
1 |
113.29 |
2026-03-04T10:02:38.28 NY |
XNYS |
3615:73500:20260304:0 |
48 |
113.29 |
2026-03-04T10:02:38.28 NY |
XNYS |
3615:73503:20260304:0 |
51 |
113.33 |
2026-03-04T10:02:48.05 NY |
XNYS |
3615:73978:20260304:0 |
100 |
113.33 |
2026-03-04T10:02:53.03 NY |
XNYS |
3615:74171:20260304:0 |
100 |
113.26 |
2026-03-04T10:03:24.13 NY |
XNYS |
3615:75026:20260304:0 |
100 |
113.245 |
2026-03-04T10:03:47.09 NY |
XNYS |
3615:75937:20260304:0 |
100 |
113.22 |
2026-03-04T10:04:07.01 NY |
XNYS |
3615:76391:20260304:0 |
100 |
113.26 |
2026-03-04T10:04:34.65 NY |
XNYS |
3615:77405:20260304:0 |
100 |
113.41 |
2026-03-04T10:05:25.60 NY |
XNYS |
3615:78881:20260304:0 |
100 |
113.42 |
2026-03-04T10:06:05.36 NY |
XNYS |
3615:80111:20260304:0 |
100 |
113.35 |
2026-03-04T10:06:26.60 NY |
XNYS |
3615:80787:20260304:0 |
1 |
113.35 |
2026-03-04T10:06:26.60 NY |
XNYS |
3615:80790:20260304:0 |
99 |
113.35 |
2026-03-04T10:06:28.70 NY |
XNYS |
3615:80873:20260304:0 |
200 |
113.5 |
2026-03-04T10:06:51.60 NY |
IEXG |
3615:81583:20260304:0 |
100 |
113.51 |
2026-03-04T10:07:44.95 NY |
XNYS |
3615:83300:20260304:0 |
100 |
113.51 |
2026-03-04T10:08:03.91 NY |
XNYS |
3615:83803:20260304:0 |
100 |
113.51 |
2026-03-04T10:08:34.36 NY |
XNYS |
3615:84671:20260304:0 |
100 |
113.44 |
2026-03-04T10:09:02.31 NY |
XNYS |
3615:85599:20260304:0 |
100 |
113.36 |
2026-03-04T10:09:08.62 NY |
XNYS |
3615:85807:20260304:0 |
100 |
113.36 |
2026-03-04T10:09:48.36 NY |
XNYS |
3615:87113:20260304:0 |
100 |
113.28 |
2026-03-04T10:10:47.60 NY |
XNYS |
3615:88589:20260304:0 |
100 |
113.11 |
2026-03-04T10:11:00.68 NY |
XNYS |
3615:88908:20260304:0 |
100 |
113.11 |
2026-03-04T10:11:00.68 NY |
XNYS |
3615:88911:20260304:0 |
100 |
112.99 |
2026-03-04T10:11:31.55 NY |
XNYS |
3615:89512:20260304:0 |
14 |
113.05 |
2026-03-04T10:12:13.25 NY |
XNYS |
3615:90577:20260304:0 |
86 |
113.19 |
2026-03-04T10:12:30.68 NY |
XNYS |
3615:91273:20260304:0 |
100 |
113.24 |
2026-03-04T10:12:42.22 NY |
XNYS |
3615:91463:20260304:0 |
100 |
113.39 |
2026-03-04T10:13:12.69 NY |
XNYS |
3615:92462:20260304:0 |
100 |
113.34 |
2026-03-04T10:13:52.37 NY |
XNYS |
3615:93383:20260304:0 |
100 |
113.18 |
2026-03-04T10:14:28.72 NY |
XNYS |
3615:94082:20260304:0 |
100 |
113.27 |
2026-03-04T10:15:03.94 NY |
XNYS |
3615:95198:20260304:0 |
100 |
113.42 |
2026-03-04T10:15:22.70 NY |
IEXG |
3615:95969:20260304:0 |
100 |
113.45 |
2026-03-04T10:16:11.50 NY |
XNYS |
3615:97608:20260304:0 |
100 |
113.45 |
2026-03-04T10:16:24.42 NY |
XNYS |
3615:98197:20260304:0 |
100 |
113.45 |
2026-03-04T10:16:53.62 NY |
XNYS |
3615:98896:20260304:0 |
100 |
113.46 |
2026-03-04T10:17:21.16 NY |
XNYS |
3615:99586:20260304:0 |
100 |
113.45 |
2026-03-04T10:17:52.17 NY |
XNYS |
3615:100659:20260304:0 |
100 |
113.35 |
2026-03-04T10:18:16.85 NY |
XNYS |
3615:101120:20260304:0 |
100 |
113.38 |
2026-03-04T10:18:44.78 NY |
XNYS |
3615:101773:20260304:0 |
100 |
113.41 |
2026-03-04T10:19:09.36 NY |
XNYS |
3615:102550:20260304:0 |
100 |
113.45 |
2026-03-04T10:19:42.20 NY |
XNYS |
3615:103787:20260304:0 |
100 |
113.32 |
2026-03-04T10:20:07.73 NY |
XNYS |
3615:104397:20260304:0 |
60 |
113.21 |
2026-03-04T10:20:39.00 NY |
XNYS |
3615:105868:20260304:0 |
1 |
113.21 |
2026-03-04T10:20:39.00 NY |
XNYS |
3615:105871:20260304:0 |
39 |
113.22 |
2026-03-04T10:20:41.57 NY |
XNYS |
3615:105913:20260304:0 |
50 |
113.24 |
2026-03-04T10:21:09.24 NY |
XNYS |
3615:107534:20260304:0 |
50 |
113.24 |
2026-03-04T10:21:09.24 NY |
XNYS |
3615:107537:20260304:0 |
100 |
113.21 |
2026-03-04T10:21:34.98 NY |
XNYS |
3615:108562:20260304:0 |
100 |
113.15 |
2026-03-04T10:21:48.69 NY |
XNYS |
3615:109244:20260304:0 |
66 |
113.1 |
2026-03-04T10:22:18.15 NY |
XNYS |
3615:110082:20260304:0 |
34 |
113.1 |
2026-03-04T10:22:18.15 NY |
XNYS |
3615:110085:20260304:0 |
60 |
113.14 |
2026-03-04T10:22:48.84 NY |
XNYS |
3615:111576:20260304:0 |
1 |
113.14 |
2026-03-04T10:22:48.84 NY |
XNYS |
3615:111579:20260304:0 |
39 |
113.14 |
2026-03-04T10:22:48.84 NY |
XNYS |
3615:111580:20260304:0 |
76 |
113.16 |
2026-03-04T10:23:09.13 NY |
XNYS |
3615:112532:20260304:0 |
1 |
113.16 |
2026-03-04T10:23:09.13 NY |
XNYS |
3615:112535:20260304:0 |
23 |
113.22 |
2026-03-04T10:23:49.28 NY |
XNYS |
3615:114051:20260304:0 |
100 |
113.19 |
2026-03-04T10:23:49.28 NY |
XNYS |
3615:114052:20260304:0 |
100 |
113.19 |
2026-03-04T10:23:49.28 NY |
XNYS |
3615:114055:20260304:0 |
100 |
113.14 |
2026-03-04T10:24:20.33 NY |
XNYS |
3615:115362:20260304:0 |
100 |
112.97 |
2026-03-04T10:25:08.23 NY |
XNYS |
3615:117321:20260304:0 |
100 |
113.07 |
2026-03-04T10:25:54.07 NY |
XNYS |
3615:118411:20260304:0 |
100 |
112.99 |
2026-03-04T10:25:58.04 NY |
XNYS |
3615:118470:20260304:0 |
62 |
113.03 |
2026-03-04T10:26:02.71 NY |
IEXG |
3615:118543:20260304:0 |
38 |
113.03 |
2026-03-04T10:26:02.71 NY |
XNYS |
3615:118547:20260304:0 |
100 |
113.12 |
2026-03-04T10:26:29.12 NY |
XNYS |
3615:119449:20260304:0 |
100 |
113.1 |
2026-03-04T10:27:00.81 NY |
XNYS |
3615:120332:20260304:0 |
100 |
113.135 |
2026-03-04T10:27:28.77 NY |
IEXG |
3615:121392:20260304:0 |
100 |
113.13 |
2026-03-04T10:28:05.41 NY |
XNYS |
3615:122786:20260304:0 |
70 |
113.04 |
2026-03-04T10:28:19.72 NY |
IEXG |
3615:123363:20260304:0 |
13 |
113.06 |
2026-03-04T10:28:19.72 NY |
IEXG |
3615:123366:20260304:0 |
17 |
113.06 |
2026-03-04T10:28:19.72 NY |
IEXG |
3615:123367:20260304:0 |
100 |
112.97 |
2026-03-04T10:28:49.11 NY |
XNYS |
3615:124633:20260304:0 |
1 |
112.97 |
2026-03-04T10:29:31.65 NY |
XNYS |
3615:126185:20260304:0 |
99 |
112.97 |
2026-03-04T10:29:31.65 NY |
XNYS |
3615:126188:20260304:0 |
100 |
112.97 |
2026-03-04T10:29:48.98 NY |
INCR |
3615:126838:20260304:0 |
100 |
112.91 |
2026-03-04T10:30:08.86 NY |
XNYS |
3615:127739:20260304:0 |
50 |
112.96 |
2026-03-04T10:30:27.73 NY |
XNYS |
3615:128281:20260304:0 |
100 |
112.97 |
2026-03-04T10:30:27.73 NY |
XNYS |
3615:128284:20260304:0 |
50 |
112.97 |
2026-03-04T10:30:27.73 NY |
XNYS |
3615:128285:20260304:0 |
100 |
113.03 |
2026-03-04T10:30:59.49 NY |
XNYS |
3615:129380:20260304:0 |
100 |
113.03 |
2026-03-04T10:30:59.49 NY |
XNYS |
3615:129384:20260304:0 |
100 |
113.13 |
2026-03-04T10:31:39.11 NY |
XNYS |
3615:130680:20260304:0 |
100 |
113.19 |
2026-03-04T10:31:53.74 NY |
IEXG |
3615:131212:20260304:0 |
100 |
113.14 |
2026-03-04T10:32:24.43 NY |
XNYS |
3615:132543:20260304:0 |
200 |
113.14 |
2026-03-04T10:32:35.74 NY |
XNYS |
3615:133166:20260304:0 |
61 |
113.05 |
2026-03-04T10:33:05.49 NY |
XNYS |
3615:134246:20260304:0 |
39 |
113.05 |
2026-03-04T10:33:05.49 NY |
XNYS |
3615:134249:20260304:0 |
100 |
112.84 |
2026-03-04T10:33:39.75 NY |
IEXG |
3615:135252:20260304:0 |
100 |
112.8 |
2026-03-04T10:34:18.14 NY |
XNYS |
3615:136436:20260304:0 |
100 |
112.77 |
2026-03-04T10:34:23.75 NY |
IEXG |
3615:136639:20260304:0 |
100 |
112.83 |
2026-03-04T10:35:14.01 NY |
XNYS |
3615:138381:20260304:0 |
100 |
112.76 |
2026-03-04T10:35:45.65 NY |
XNYS |
3615:139373:20260304:0 |
20 |
112.72 |
2026-03-04T10:36:10.76 NY |
XNYS |
3615:140080:20260304:0 |
50 |
112.72 |
2026-03-04T10:36:10.76 NY |
XNYS |
3615:140083:20260304:0 |
30 |
112.72 |
2026-03-04T10:36:10.76 NY |
XNYS |
3615:140084:20260304:0 |
100 |
112.72 |
2026-03-04T10:36:37.47 NY |
XNYS |
3615:141206:20260304:0 |
100 |
112.66 |
2026-03-04T10:37:00.61 NY |
XNYS |
3615:141758:20260304:0 |
100 |
112.65 |
2026-03-04T10:37:44.09 NY |
XNYS |
3615:143407:20260304:0 |
100 |
112.61 |
2026-03-04T10:37:49.73 NY |
XNYS |
3615:143691:20260304:0 |
100 |
112.6 |
2026-03-04T10:38:21.72 NY |
XNYS |
3615:145010:20260304:0 |
100 |
112.66 |
2026-03-04T10:38:47.11 NY |
XNYS |
3615:146067:20260304:0 |
100 |
112.65 |
2026-03-04T10:39:04.97 NY |
XNYS |
3615:146779:20260304:0 |
100 |
112.67 |
2026-03-04T10:39:38.70 NY |
XNYS |
3615:147939:20260304:0 |
100 |
112.67 |
2026-03-04T10:39:58.66 NY |
XNYS |
3615:148658:20260304:0 |
100 |
112.72 |
2026-03-04T10:40:33.25 NY |
XNYS |
3615:150513:20260304:0 |
100 |
112.72 |
2026-03-04T10:40:33.25 NY |
XNYS |
3615:150516:20260304:0 |
100 |
112.73 |
2026-03-04T10:41:07.78 NY |
XNYS |
3615:151446:20260304:0 |
100 |
112.69 |
2026-03-04T10:41:28.61 NY |
XNYS |
3615:152065:20260304:0 |
12 |
112.84 |
2026-03-04T10:41:44.81 NY |
XNYS |
3615:152637:20260304:0 |
20 |
112.84 |
2026-03-04T10:41:44.81 NY |
XNYS |
3615:152640:20260304:0 |
68 |
112.86 |
2026-03-04T10:41:44.81 NY |
XNYS |
3615:152641:20260304:0 |
100 |
112.69 |
2026-03-04T10:42:15.41 NY |
XNYS |
3615:153567:20260304:0 |
100 |
112.69 |
2026-03-04T10:42:19.81 NY |
XNYS |
3615:153804:20260304:0 |
100 |
112.69 |
2026-03-04T10:42:19.81 NY |
XNYS |
3615:153808:20260304:0 |
100 |
112.63 |
2026-03-04T10:43:01.87 NY |
XNYS |
3615:155910:20260304:0 |
100 |
112.66 |
2026-03-04T10:43:30.35 NY |
XNYS |
3615:156698:20260304:0 |
50 |
112.64 |
2026-03-04T10:44:04.76 NY |
XNYS |
3615:157808:20260304:0 |
50 |
112.64 |
2026-03-04T10:44:04.76 NY |
XNYS |
3615:157811:20260304:0 |
97 |
112.66 |
2026-03-04T10:44:39.23 NY |
XNYS |
3615:158619:20260304:0 |
1 |
112.66 |
2026-03-04T10:44:39.23 NY |
XNYS |
3615:158622:20260304:0 |
2 |
112.76 |
2026-03-04T10:45:07.22 NY |
XNYS |
3615:159564:20260304:0 |
100 |
112.755 |
2026-03-04T10:45:14.01 NY |
XNYS |
3615:159654:20260304:0 |
100 |
112.56 |
2026-03-04T10:45:44.62 NY |
XNYS |
3615:160625:20260304:0 |
1 |
112.56 |
2026-03-04T10:45:44.62 NY |
XNYS |
3615:160628:20260304:0 |
99 |
112.56 |
2026-03-04T10:45:44.62 NY |
XNYS |
3615:160629:20260304:0 |
100 |
112.58 |
2026-03-04T10:46:12.64 NY |
XNYS |
3615:161505:20260304:0 |
100 |
112.53 |
2026-03-04T10:47:00.25 NY |
XNYS |
3615:163036:20260304:0 |
100 |
112.53 |
2026-03-04T10:47:00.25 NY |
XNYS |
3615:163039:20260304:0 |
100 |
112.64 |
2026-03-04T10:47:30.57 NY |
XNYS |
3615:163972:20260304:0 |
100 |
112.54 |
2026-03-04T10:47:55.67 NY |
XNYS |
3615:164776:20260304:0 |
100 |
112.44 |
2026-03-04T10:48:15.86 NY |
XNYS |
3615:165417:20260304:0 |
100 |
112.49 |
2026-03-04T10:48:53.94 NY |
XNYS |
3615:167357:20260304:0 |
100 |
112.48 |
2026-03-04T10:49:24.72 NY |
XNYS |
3615:168485:20260304:0 |
100 |
112.54 |
2026-03-04T10:49:54.57 NY |
XNYS |
3615:169489:20260304:0 |
100 |
112.55 |
2026-03-04T10:50:14.01 NY |
XNYS |
3615:170084:20260304:0 |
100 |
112.69 |
2026-03-04T10:50:40.92 NY |
XNYS |
3615:170835:20260304:0 |
100 |
112.72 |
2026-03-04T10:51:08.92 NY |
IEXG |
3615:171728:20260304:0 |
100 |
112.72 |
2026-03-04T10:51:08.92 NY |
XNYS |
3615:171732:20260304:0 |
100 |
112.73 |
2026-03-04T10:51:46.56 NY |
XNYS |
3615:173079:20260304:0 |
100 |
112.69 |
2026-03-04T10:52:19.41 NY |
XNYS |
3615:173953:20260304:0 |
100 |
112.64 |
2026-03-04T10:52:44.50 NY |
XNYS |
3615:174861:20260304:0 |
100 |
112.7 |
2026-03-04T10:53:28.28 NY |
XNYS |
3615:176531:20260304:0 |
100 |
112.73 |
2026-03-04T10:54:11.26 NY |
XNYS |
3615:178262:20260304:0 |
25 |
112.65 |
2026-03-04T10:54:20.23 NY |
XNYS |
3615:178511:20260304:0 |
75 |
112.69 |
2026-03-04T10:54:20.89 NY |
XNYS |
3615:178526:20260304:0 |
100 |
112.7 |
2026-03-04T10:55:00.12 NY |
XNYS |
3615:179542:20260304:0 |
100 |
112.75 |
2026-03-04T10:55:14.08 NY |
KNLI |
3615:179893:20260304:0 |
5 |
112.8 |
2026-03-04T10:55:45.23 NY |
INCR |
3615:181129:20260304:0 |
5 |
112.81 |
2026-03-04T10:55:45.23 NY |
INCR |
3615:181132:20260304:0 |
49 |
112.81 |
2026-03-04T10:55:45.23 NY |
INCR |
3615:181133:20260304:0 |
41 |
112.81 |
2026-03-04T10:55:45.28 NY |
KNLI |
3615:181135:20260304:0 |
100 |
112.78 |
2026-03-04T10:56:17.95 NY |
XNYS |
3615:181987:20260304:0 |
62 |
112.79 |
2026-03-04T10:56:52.48 NY |
XNYS |
3615:183156:20260304:0 |
38 |
112.79 |
2026-03-04T10:56:52.48 NY |
XNYS |
3615:183159:20260304:0 |
100 |
112.82 |
2026-03-04T10:57:48.21 NY |
XNYS |
3615:185671:20260304:0 |
100 |
112.78 |
2026-03-04T10:58:22.89 NY |
XNYS |
3615:186867:20260304:0 |
81 |
112.87 |
2026-03-04T10:59:01.96 NY |
XNYS |
3615:188221:20260304:0 |
19 |
112.88 |
2026-03-04T10:59:03.64 NY |
XNYS |
3615:188311:20260304:0 |
100 |
112.87 |
2026-03-04T10:59:26.90 NY |
INCR |
3615:188927:20260304:0 |
100 |
112.85 |
2026-03-04T10:59:49.67 NY |
XNYS |
3615:189646:20260304:0 |
100 |
113.01 |
2026-03-04T11:00:18.97 NY |
XNYS |
3615:190871:20260304:0 |
100 |
112.95 |
2026-03-04T11:00:59.08 NY |
XNYS |
3615:192357:20260304:0 |
10 |
112.94 |
2026-03-04T11:01:15.79 NY |
XNAS |
3615:192924:20260304:0 |
90 |
112.94 |
2026-03-04T11:01:19.91 NY |
XNAS |
3615:193180:20260304:0 |
100 |
112.93 |
2026-03-04T11:01:39.51 NY |
XNYS |
3615:193497:20260304:0 |
100 |
113.01 |
2026-03-04T11:02:11.77 NY |
XNYS |
3615:194200:20260304:0 |
100 |
112.92 |
2026-03-04T11:02:56.33 NY |
XNYS |
3615:195906:20260304:0 |
100 |
112.98 |
2026-03-04T11:03:24.00 NY |
XNYS |
3615:196839:20260304:0 |
100 |
112.89 |
2026-03-04T11:03:59.16 NY |
XNYS |
3615:198052:20260304:0 |
100 |
112.87 |
2026-03-04T11:04:15.31 NY |
XNYS |
3615:198782:20260304:0 |
2 |
112.89 |
2026-03-04T11:04:34.87 NY |
XNYS |
3615:199314:20260304:0 |
98 |
112.89 |
2026-03-04T11:04:40.48 NY |
XNYS |
3615:199528:20260304:0 |
11 |
112.83 |
2026-03-04T11:04:59.10 NY |
XNYS |
3615:200004:20260304:0 |
100 |
112.85 |
2026-03-04T11:05:14.02 NY |
XNYS |
3615:200594:20260304:0 |
100 |
112.89 |
2026-03-04T11:06:09.45 NY |
INCR |
3615:202489:20260304:0 |
100 |
112.87 |
2026-03-04T11:06:13.02 NY |
XNYS |
3615:202572:20260304:0 |
100 |
113.01 |
2026-03-04T11:06:36.01 NY |
IEXG |
3615:203327:20260304:0 |
100 |
113.02 |
2026-03-04T11:07:05.56 NY |
XNYS |
3615:204313:20260304:0 |
3 |
112.95 |
2026-03-04T11:07:54.07 NY |
XNYS |
3615:206016:20260304:0 |
97 |
112.95 |
2026-03-04T11:07:54.07 NY |
XNYS |
3615:206019:20260304:0 |
100 |
112.95 |
2026-03-04T11:07:55.22 NY |
XNYS |
3615:206089:20260304:0 |
100 |
112.94 |
2026-03-04T11:08:22.81 NY |
XNYS |
3615:207055:20260304:0 |
100 |
112.95 |
2026-03-04T11:08:53.05 NY |
XNYS |
3615:207946:20260304:0 |
100 |
112.9 |
2026-03-04T11:09:29.53 NY |
XNYS |
3615:208865:20260304:0 |
100 |
112.88 |
2026-03-04T11:10:02.73 NY |
XNYS |
3615:209853:20260304:0 |
60 |
112.84 |
2026-03-04T11:10:09.55 NY |
XNYS |
3615:210237:20260304:0 |
1 |
112.84 |
2026-03-04T11:10:09.55 NY |
XNYS |
3615:210240:20260304:0 |
39 |
112.88 |
2026-03-04T11:10:15.43 NY |
XNYS |
3615:210489:20260304:0 |
100 |
112.85 |
2026-03-04T11:11:30.64 NY |
XNYS |
3615:213226:20260304:0 |
100 |
112.85 |
2026-03-04T11:11:30.64 NY |
XNYS |
3615:213229:20260304:0 |
100 |
112.79 |
2026-03-04T11:12:03.41 NY |
XNYS |
3615:214454:20260304:0 |
100 |
112.78 |
2026-03-04T11:12:14.98 NY |
XNYS |
3615:214758:20260304:0 |
8 |
112.73 |
2026-03-04T11:12:46.76 NY |
XNYS |
3615:216077:20260304:0 |
60 |
112.73 |
2026-03-04T11:12:47.78 NY |
XNYS |
3615:216103:20260304:0 |
32 |
112.73 |
2026-03-04T11:12:47.78 NY |
XNYS |
3615:216104:20260304:0 |
100 |
112.64 |
2026-03-04T11:13:02.03 NY |
XNYS |
3615:216498:20260304:0 |
7 |
112.59 |
2026-03-04T11:13:31.76 NY |
XNYS |
3615:217631:20260304:0 |
93 |
112.59 |
2026-03-04T11:13:35.91 NY |
XNYS |
3615:217735:20260304:0 |
100 |
112.66 |
2026-03-04T11:13:57.23 NY |
XNYS |
3615:218635:20260304:0 |
100 |
112.64 |
2026-03-04T11:14:43.72 NY |
XNYS |
3615:220822:20260304:0 |
6 |
112.64 |
2026-03-04T11:15:34.51 NY |
XNYS |
3615:223062:20260304:0 |
1 |
112.64 |
2026-03-04T11:15:34.51 NY |
XNYS |
3615:223065:20260304:0 |
93 |
112.64 |
2026-03-04T11:15:34.51 NY |
XNYS |
3615:223066:20260304:0 |
100 |
112.7 |
2026-03-04T11:16:12.21 NY |
XNYS |
3615:224333:20260304:0 |
100 |
112.68 |
2026-03-04T11:16:29.06 NY |
XNYS |
3615:224854:20260304:0 |
2 |
112.77 |
2026-03-04T11:16:51.07 NY |
IEXG |
3615:225675:20260304:0 |
98 |
112.77 |
2026-03-04T11:16:51.07 NY |
IEXG |
3615:225678:20260304:0 |
100 |
112.84 |
2026-03-04T11:17:23.56 NY |
XNYS |
3615:226605:20260304:0 |
100 |
112.835 |
2026-03-04T11:17:50.01 NY |
XNYS |
3615:227761:20260304:0 |
100 |
112.71 |
2026-03-04T11:18:42.52 NY |
XNYS |
3615:229332:20260304:0 |
13 |
112.67 |
2026-03-04T11:19:03.10 NY |
XNYS |
3615:230055:20260304:0 |
87 |
112.67 |
2026-03-04T11:19:03.10 NY |
XNYS |
3615:230058:20260304:0 |
20 |
112.7 |
2026-03-04T11:19:15.03 NY |
XNYS |
3615:230492:20260304:0 |
80 |
112.7 |
2026-03-04T11:19:15.03 NY |
XNYS |
3615:230495:20260304:0 |
100 |
112.7 |
2026-03-04T11:19:46.03 NY |
XNYS |
3615:231086:20260304:0 |
55 |
112.58 |
2026-03-04T11:20:33.46 NY |
XNYS |
3615:232242:20260304:0 |
1 |
112.58 |
2026-03-04T11:20:33.46 NY |
XNYS |
3615:232245:20260304:0 |
44 |
112.58 |
2026-03-04T11:20:33.46 NY |
XNYS |
3615:232246:20260304:0 |
100 |
112.635 |
2026-03-04T11:21:03.98 NY |
XNYS |
3615:233163:20260304:0 |
100 |
112.61 |
2026-03-04T11:22:03.66 NY |
XNYS |
3615:234651:20260304:0 |
100 |
112.56 |
2026-03-04T11:22:11.47 NY |
XNYS |
3615:234812:20260304:0 |
100 |
112.69 |
2026-03-04T11:23:04.19 NY |
XNYS |
3615:236446:20260304:0 |
100 |
112.66 |
2026-03-04T11:23:04.24 NY |
XNYS |
3615:236449:20260304:0 |
100 |
112.69 |
2026-03-04T11:23:34.99 NY |
XNYS |
3615:237554:20260304:0 |
97 |
112.7 |
2026-03-04T11:24:06.44 NY |
XNYS |
3615:238512:20260304:0 |
1 |
112.7 |
2026-03-04T11:24:06.44 NY |
XNYS |
3615:238515:20260304:0 |
2 |
112.7 |
2026-03-04T11:24:06.44 NY |
XNYS |
3615:238516:20260304:0 |
100 |
112.73 |
2026-03-04T11:24:24.76 NY |
XNYS |
3615:239221:20260304:0 |
30 |
112.72 |
2026-03-04T11:24:55.80 NY |
XNYS |
3615:240221:20260304:0 |
70 |
112.72 |
2026-03-04T11:24:55.80 NY |
XNYS |
3615:240224:20260304:0 |
20 |
112.79 |
2026-03-04T11:25:19.07 NY |
IEXG |
3615:240777:20260304:0 |
80 |
112.81 |
2026-03-04T11:25:19.07 NY |
IEXG |
3615:240780:20260304:0 |
100 |
112.78 |
2026-03-04T11:25:55.85 NY |
XNYS |
3615:241457:20260304:0 |
100 |
112.86 |
2026-03-04T11:26:26.02 NY |
XNYS |
3615:242110:20260304:0 |
100 |
112.83 |
2026-03-04T11:26:55.83 NY |
XNYS |
3615:242841:20260304:0 |
3 |
112.89 |
2026-03-04T11:27:32.65 NY |
INCR |
3615:244032:20260304:0 |
97 |
112.89 |
2026-03-04T11:27:32.65 NY |
INCR |
3615:244035:20260304:0 |
100 |
112.83 |
2026-03-04T11:28:01.63 NY |
XNYS |
3615:245131:20260304:0 |
100 |
112.79 |
2026-03-04T11:28:26.79 NY |
XNYS |
3615:245787:20260304:0 |
80 |
112.83 |
2026-03-04T11:28:55.39 NY |
XNYS |
3615:246464:20260304:0 |
1 |
112.83 |
2026-03-04T11:28:55.39 NY |
XNYS |
3615:246467:20260304:0 |
19 |
112.83 |
2026-03-04T11:29:00.07 NY |
XNYS |
3615:246623:20260304:0 |
100 |
112.86 |
2026-03-04T11:29:32.34 NY |
XNYS |
3615:248047:20260304:0 |
100 |
112.92 |
2026-03-04T11:30:41.10 NY |
XNYS |
3615:250209:20260304:0 |
100 |
112.94 |
2026-03-04T11:31:02.45 NY |
XNYS |
3615:251030:20260304:0 |
100 |
112.92 |
2026-03-04T11:31:30.48 NY |
XNYS |
3615:251859:20260304:0 |
100 |
112.96 |
2026-03-04T11:31:57.81 NY |
XNYS |
3615:252587:20260304:0 |
100 |
112.95 |
2026-03-04T11:32:02.11 NY |
XNYS |
3615:252673:20260304:0 |
100 |
112.93 |
2026-03-04T11:32:58.38 NY |
XNYS |
3615:254828:20260304:0 |
100 |
112.99 |
2026-03-04T11:33:25.14 NY |
XNYS |
3615:255744:20260304:0 |
100 |
112.96 |
2026-03-04T11:33:42.64 NY |
XNYS |
3615:256207:20260304:0 |
44 |
113.15 |
2026-03-04T11:34:46.14 NY |
IEXG |
3615:257840:20260304:0 |
100 |
113.03 |
2026-03-04T11:36:01.92 NY |
XNYS |
3615:259500:20260304:0 |
100 |
113.05 |
2026-03-04T11:36:36.75 NY |
XNYS |
3615:260239:20260304:0 |
100 |
113.07 |
2026-03-04T11:37:08.32 NY |
XNYS |
3615:260931:20260304:0 |
100 |
113.06 |
2026-03-04T11:37:24.61 NY |
XNYS |
3615:261406:20260304:0 |
100 |
113.04 |
2026-03-04T11:37:57.25 NY |
XNYS |
3615:262244:20260304:0 |
100 |
112.96 |
2026-03-04T11:38:11.15 NY |
XNYS |
3615:262556:20260304:0 |
100 |
113 |
2026-03-04T11:38:59.40 NY |
INCR |
3615:263775:20260304:0 |
100 |
112.97 |
2026-03-04T11:39:28.02 NY |
XNYS |
3615:264370:20260304:0 |
100 |
112.99 |
2026-03-04T11:40:59.08 NY |
XNYS |
3615:266028:20260304:0 |
100 |
113 |
2026-03-04T11:41:23.03 NY |
XNYS |
3615:266709:20260304:0 |
100 |
113.04 |
2026-03-04T11:41:59.94 NY |
INCR |
3615:267639:20260304:0 |
100 |
113.075 |
2026-03-04T11:42:34.22 NY |
IEXG |
3615:268529:20260304:0 |
100 |
113.06 |
2026-03-04T11:43:08.44 NY |
XNYS |
3615:269380:20260304:0 |
100 |
113.06 |
2026-03-04T11:43:32.41 NY |
XNYS |
3615:269901:20260304:0 |
100 |
113.03 |
2026-03-04T11:44:20.26 NY |
XNYS |
3615:271108:20260304:0 |
100 |
113.06 |
2026-03-04T11:45:52.18 NY |
XNYS |
3615:272699:20260304:0 |
6 |
113.06 |
2026-03-04T11:46:15.52 NY |
INCR |
3615:273230:20260304:0 |
94 |
113.07 |
2026-03-04T11:46:15.52 NY |
INCR |
3615:273233:20260304:0 |
100 |
113.12 |
2026-03-04T11:47:22.87 NY |
XNYS |
3615:274513:20260304:0 |
100 |
113.12 |
2026-03-04T11:47:22.87 NY |
XNYS |
3615:274516:20260304:0 |
32 |
113.08 |
2026-03-04T11:47:57.42 NY |
XNYS |
3615:275775:20260304:0 |
68 |
113.08 |
2026-03-04T11:47:57.42 NY |
XNYS |
3615:275778:20260304:0 |
16 |
112.97 |
2026-03-04T11:48:10.20 NY |
XNYS |
3615:276171:20260304:0 |
84 |
112.97 |
2026-03-04T11:48:10.20 NY |
XNYS |
3615:276174:20260304:0 |
2 |
112.89 |
2026-03-04T11:48:59.52 NY |
XNYS |
3615:277490:20260304:0 |
60 |
112.89 |
2026-03-04T11:49:07.86 NY |
XNYS |
3615:277661:20260304:0 |
1 |
112.89 |
2026-03-04T11:49:07.86 NY |
XNYS |
3615:277662:20260304:0 |
37 |
112.89 |
2026-03-04T11:49:07.86 NY |
XNYS |
3615:277663:20260304:0 |
100 |
112.98 |
2026-03-04T11:49:31.25 NY |
XNYS |
3615:278181:20260304:0 |
95 |
112.76 |
2026-03-04T11:51:00.98 NY |
XNYS |
3615:280264:20260304:0 |
1 |
112.76 |
2026-03-04T11:51:00.98 NY |
XNYS |
3615:280267:20260304:0 |
4 |
112.76 |
2026-03-04T11:51:01.04 NY |
XNYS |
3615:280272:20260304:0 |
100 |
112.76 |
2026-03-04T11:51:01.04 NY |
XNYS |
3615:280273:20260304:0 |
100 |
112.69 |
2026-03-04T11:51:55.27 NY |
XNYS |
3615:281381:20260304:0 |
100 |
112.675 |
2026-03-04T11:52:33.22 NY |
XNYS |
3615:282240:20260304:0 |
60 |
112.73 |
2026-03-04T11:53:10.92 NY |
XNYS |
3615:283352:20260304:0 |
40 |
112.73 |
2026-03-04T11:53:10.92 NY |
XNYS |
3615:283355:20260304:0 |
100 |
112.71 |
2026-03-04T11:54:22.53 NY |
XNYS |
3615:285360:20260304:0 |
100 |
112.705 |
2026-03-04T11:54:24.86 NY |
XNYS |
3615:285399:20260304:0 |
100 |
112.66 |
2026-03-04T11:55:42.99 NY |
XNYS |
3615:287115:20260304:0 |
100 |
112.61 |
2026-03-04T11:56:10.63 NY |
XNYS |
3615:287768:20260304:0 |
100 |
112.63 |
2026-03-04T11:56:48.60 NY |
XNYS |
3615:288560:20260304:0 |
100 |
112.63 |
2026-03-04T11:57:09.37 NY |
XNYS |
3615:289105:20260304:0 |
19 |
112.54 |
2026-03-04T11:57:40.49 NY |
INCR |
3615:290074:20260304:0 |
81 |
112.54 |
2026-03-04T11:57:40.50 NY |
CDED |
3615:290078:20260304:0 |
100 |
112.53 |
2026-03-04T11:58:02.25 NY |
XNYS |
3615:290925:20260304:0 |
59 |
112.47 |
2026-03-04T11:58:30.56 NY |
XNYS |
3615:291695:20260304:0 |
1 |
112.47 |
2026-03-04T11:58:30.56 NY |
XNYS |
3615:291698:20260304:0 |
40 |
112.53 |
2026-03-04T11:58:32.35 NY |
CDED |
3615:291846:20260304:0 |
100 |
112.54 |
2026-03-04T11:59:15.18 NY |
CDED |
3615:292999:20260304:0 |
100 |
112.52 |
2026-03-04T11:59:44.32 NY |
XNYS |
3615:293504:20260304:0 |
100 |
112.55 |
2026-03-04T12:01:07.26 NY |
XNYS |
3615:295655:20260304:0 |
100 |
112.55 |
2026-03-04T12:01:20.74 NY |
XNYS |
3615:296033:20260304:0 |
100 |
112.64 |
2026-03-04T12:02:54.53 NY |
XNYS |
3615:299012:20260304:0 |
100 |
112.58 |
2026-03-04T12:03:08.43 NY |
XNYS |
3615:299592:20260304:0 |
100 |
112.54 |
2026-03-04T12:04:08.90 NY |
XNYS |
3615:301098:20260304:0 |
100 |
112.54 |
2026-03-04T12:04:08.90 NY |
XNYS |
3615:301101:20260304:0 |
100 |
112.53 |
2026-03-04T12:05:49.90 NY |
XNYS |
3615:303803:20260304:0 |
10 |
112.51 |
2026-03-04T12:06:03.30 NY |
XNYS |
3615:304175:20260304:0 |
90 |
112.51 |
2026-03-04T12:06:03.30 NY |
XNYS |
3615:304178:20260304:0 |
100 |
112.46 |
2026-03-04T12:06:47.79 NY |
XNYS |
3615:305159:20260304:0 |
100 |
112.595 |
2026-03-04T12:07:44.01 NY |
XNYS |
3615:306885:20260304:0 |
100 |
112.58 |
2026-03-04T12:08:11.33 NY |
XNYS |
3615:307481:20260304:0 |
100 |
112.62 |
2026-03-04T12:08:41.38 NY |
INCR |
3615:308055:20260304:0 |
100 |
112.62 |
2026-03-04T12:09:10.67 NY |
XNYS |
3615:308910:20260304:0 |
100 |
112.62 |
2026-03-04T12:09:29.07 NY |
XNYS |
3615:309368:20260304:0 |
100 |
112.61 |
2026-03-04T12:11:00.81 NY |
XNYS |
3615:311074:20260304:0 |
100 |
112.66 |
2026-03-04T12:12:02.59 NY |
INCR |
3615:313073:20260304:0 |
11 |
112.69 |
2026-03-04T12:13:21.44 NY |
XNYS |
3615:315291:20260304:0 |
1 |
112.69 |
2026-03-04T12:13:21.44 NY |
XNYS |
3615:315294:20260304:0 |
100 |
112.71 |
2026-03-04T12:13:21.62 NY |
CDED |
3615:315298:20260304:0 |
88 |
112.69 |
2026-03-04T12:13:35.44 NY |
XNYS |
3615:315688:20260304:0 |
100 |
112.67 |
2026-03-04T12:13:46.64 NY |
XNYS |
3615:315887:20260304:0 |
3 |
112.69 |
2026-03-04T12:15:13.98 NY |
INCR |
3615:317729:20260304:0 |
97 |
112.7 |
2026-03-04T12:15:13.98 NY |
INCR |
3615:317732:20260304:0 |
3 |
112.7 |
2026-03-04T12:15:14.62 NY |
INCR |
3615:317746:20260304:0 |
97 |
112.71 |
2026-03-04T12:15:14.62 NY |
INCR |
3615:317749:20260304:0 |
100 |
112.77 |
2026-03-04T12:16:34.61 NY |
XNYS |
3615:319421:20260304:0 |
100 |
112.77 |
2026-03-04T12:16:34.61 NY |
XNYS |
3615:319424:20260304:0 |
100 |
112.725 |
2026-03-04T12:17:10.44 NY |
XNYS |
3615:320109:20260304:0 |
100 |
112.74 |
2026-03-04T12:18:13.46 NY |
XNYS |
3615:322213:20260304:0 |
100 |
112.79 |
2026-03-04T12:18:47.63 NY |
XNYS |
3615:323205:20260304:0 |
40 |
112.76 |
2026-03-04T12:19:30.43 NY |
XNYS |
3615:324596:20260304:0 |
8 |
112.78 |
2026-03-04T12:19:39.24 NY |
XNYS |
3615:324986:20260304:0 |
20 |
112.79 |
2026-03-04T12:19:39.47 NY |
XNYS |
3615:325010:20260304:0 |
32 |
112.79 |
2026-03-04T12:19:39.47 NY |
XNYS |
3615:325011:20260304:0 |
100 |
112.78 |
2026-03-04T12:20:44.39 NY |
XNYS |
3615:326922:20260304:0 |
64 |
112.72 |
2026-03-04T12:21:30.23 NY |
XNYS |
3615:327991:20260304:0 |
36 |
112.72 |
2026-03-04T12:21:30.23 NY |
XNYS |
3615:327994:20260304:0 |
89 |
112.63 |
2026-03-04T12:22:24.44 NY |
IEXG |
3615:329930:20260304:0 |
10 |
112.63 |
2026-03-04T12:22:24.44 NY |
XNYS |
3615:329934:20260304:0 |
1 |
112.63 |
2026-03-04T12:22:24.44 NY |
XNYS |
3615:329936:20260304:0 |
100 |
112.64 |
2026-03-04T12:23:02.42 NY |
XNYS |
3615:330992:20260304:0 |
8 |
112.65 |
2026-03-04T12:23:39.63 NY |
XNYS |
3615:332296:20260304:0 |
92 |
112.65 |
2026-03-04T12:23:53.36 NY |
XNYS |
3615:332850:20260304:0 |
67 |
112.62 |
2026-03-04T12:24:03.11 NY |
XNYS |
3615:333114:20260304:0 |
1 |
112.62 |
2026-03-04T12:24:03.11 NY |
XNYS |
3615:333117:20260304:0 |
32 |
112.7 |
2026-03-04T12:25:02.10 NY |
XNYS |
3615:334510:20260304:0 |
100 |
112.62 |
2026-03-04T12:27:36.55 NY |
XNYS |
3615:339379:20260304:0 |
100 |
112.62 |
2026-03-04T12:27:36.55 NY |
XNYS |
3615:339382:20260304:0 |
100 |
112.62 |
2026-03-04T12:27:36.55 NY |
XNYS |
3615:339385:20260304:0 |
100 |
112.62 |
2026-03-04T12:27:50.25 NY |
XNYS |
3615:339957:20260304:0 |
100 |
112.63 |
2026-03-04T12:29:23.60 NY |
XNYS |
3615:342557:20260304:0 |
100 |
112.66 |
2026-03-04T12:29:43.43 NY |
XNYS |
3615:342986:20260304:0 |
100 |
112.67 |
2026-03-04T12:29:59.76 NY |
XNYS |
3615:343369:20260304:0 |
76 |
112.64 |
2026-03-04T12:30:58.86 NY |
XNYS |
3615:345177:20260304:0 |
24 |
112.64 |
2026-03-04T12:30:58.86 NY |
XNYS |
3615:345180:20260304:0 |
100 |
112.61 |
2026-03-04T12:32:00.01 NY |
XNYS |
3615:347017:20260304:0 |
100 |
112.59 |
2026-03-04T12:32:33.99 NY |
XNYS |
3615:348097:20260304:0 |
100 |
112.585 |
2026-03-04T12:33:07.99 NY |
XNYS |
3615:349277:20260304:0 |
100 |
112.63 |
2026-03-04T12:33:44.55 NY |
XNYS |
3615:350313:20260304:0 |
100 |
112.71 |
2026-03-04T12:34:27.03 NY |
XNYS |
3615:351287:20260304:0 |
100 |
112.66 |
2026-03-04T12:34:50.04 NY |
XNYS |
3615:351940:20260304:0 |
100 |
112.8 |
2026-03-04T12:35:37.47 NY |
XNYS |
3615:353388:20260304:0 |
100 |
112.78 |
2026-03-04T12:36:13.97 NY |
XNYS |
3615:354610:20260304:0 |
100 |
112.8 |
2026-03-04T12:37:09.03 NY |
XNYS |
3615:356179:20260304:0 |
100 |
112.74 |
2026-03-04T12:37:40.97 NY |
XNYS |
3615:357433:20260304:0 |
100 |
112.76 |
2026-03-04T12:38:18.98 NY |
INCR |
3615:358764:20260304:0 |
100 |
112.81 |
2026-03-04T12:39:24.50 NY |
XNYS |
3615:361084:20260304:0 |
25 |
112.86 |
2026-03-04T12:40:03.78 NY |
IEXG |
3615:362274:20260304:0 |
100 |
112.8 |
2026-03-04T12:42:45.85 NY |
XNYS |
3615:367259:20260304:0 |
100 |
112.77 |
2026-03-04T12:43:08.25 NY |
XNYS |
3615:368107:20260304:0 |
100 |
112.76 |
2026-03-04T12:43:37.57 NY |
IEXG |
3615:368847:20260304:0 |
100 |
112.74 |
2026-03-04T12:44:18.00 NY |
CDED |
3615:370022:20260304:0 |
62 |
112.83 |
2026-03-04T12:46:41.35 NY |
XNYS |
3615:374526:20260304:0 |
3 |
112.83 |
2026-03-04T12:46:41.35 NY |
XNYS |
3615:374529:20260304:0 |
35 |
112.83 |
2026-03-04T12:46:41.35 NY |
XNYS |
3615:374530:20260304:0 |
100 |
112.8 |
2026-03-04T12:46:59.13 NY |
XNYS |
3615:374965:20260304:0 |
100 |
112.79 |
2026-03-04T12:48:54.45 NY |
INCR |
3615:378167:20260304:0 |
100 |
112.78 |
2026-03-04T12:48:54.57 NY |
XNYS |
3615:378182:20260304:0 |
100 |
112.765 |
2026-03-04T12:49:27.44 NY |
XNYS |
3615:379222:20260304:0 |
100 |
112.76 |
2026-03-04T12:50:43.73 NY |
XNYS |
3615:381161:20260304:0 |
100 |
112.69 |
2026-03-04T12:52:40.32 NY |
XNYS |
3615:384472:20260304:0 |
69 |
112.77 |
2026-03-04T12:54:01.75 NY |
XNYS |
3615:386781:20260304:0 |
1 |
112.77 |
2026-03-04T12:54:01.75 NY |
XNYS |
3615:386784:20260304:0 |
1 |
112.81 |
2026-03-04T12:54:06.13 NY |
INCR |
3615:386969:20260304:0 |
5 |
112.81 |
2026-03-04T12:54:06.13 NY |
INCR |
3615:386971:20260304:0 |
24 |
112.81 |
2026-03-04T12:54:06.21 NY |
KNLI |
3615:386974:20260304:0 |
100 |
112.84 |
2026-03-04T12:54:10.35 NY |
XNYS |
3615:387175:20260304:0 |
100 |
112.83 |
2026-03-04T12:54:13.58 NY |
XNYS |
3615:387333:20260304:0 |
100 |
112.82 |
2026-03-04T12:54:35.71 NY |
XNYS |
3615:387878:20260304:0 |
100 |
112.82 |
2026-03-04T12:55:05.09 NY |
XNYS |
3615:388691:20260304:0 |
100 |
112.89 |
2026-03-04T12:57:39.66 NY |
IEXG |
3615:393467:20260304:0 |
100 |
112.87 |
2026-03-04T12:58:36.54 NY |
XNYS |
3615:395004:20260304:0 |
100 |
112.95 |
2026-03-04T12:59:23.65 NY |
XNYS |
3615:396579:20260304:0 |
83 |
113 |
2026-03-04T13:00:35.47 NY |
XNYS |
3615:398349:20260304:0 |
1 |
113 |
2026-03-04T13:00:35.47 NY |
XNYS |
3615:398352:20260304:0 |
16 |
113 |
2026-03-04T13:00:35.47 NY |
XNYS |
3615:398353:20260304:0 |
25 |
113 |
2026-03-04T13:01:30.28 NY |
XNYS |
3615:399516:20260304:0 |
75 |
113 |
2026-03-04T13:01:30.28 NY |
XNYS |
3615:399519:20260304:0 |
100 |
113.01 |
2026-03-04T13:02:20.70 NY |
XNYS |
3615:400507:20260304:0 |
36 |
112.95 |
2026-03-04T13:03:12.33 NY |
XNYS |
3615:402295:20260304:0 |
64 |
112.95 |
2026-03-04T13:03:12.33 NY |
XNYS |
3615:402298:20260304:0 |
100 |
112.92 |
2026-03-04T13:04:13.13 NY |
XNYS |
3615:404057:20260304:0 |
37 |
112.885 |
2026-03-04T13:04:39.65 NY |
IEXG |
3615:404914:20260304:0 |
100 |
112.95 |
2026-03-04T13:07:28.72 NY |
XNYS |
3615:409289:20260304:0 |
100 |
113.04 |
2026-03-04T13:08:25.72 NY |
XNYS |
3615:411220:20260304:0 |
100 |
113.03 |
2026-03-04T13:09:21.71 NY |
XNYS |
3615:413124:20260304:0 |
20 |
113.02 |
2026-03-04T13:10:37.19 NY |
XNYS |
3615:416512:20260304:0 |
80 |
113.025 |
2026-03-04T13:10:37.19 NY |
XNYS |
3615:416515:20260304:0 |
100 |
112.85 |
2026-03-04T13:11:48.47 NY |
XNYS |
3615:418700:20260304:0 |
100 |
112.86 |
2026-03-04T13:12:55.64 NY |
XNYS |
3615:420752:20260304:0 |
100 |
112.85 |
2026-03-04T13:13:19.87 NY |
XNYS |
3615:421575:20260304:0 |
41 |
112.76 |
2026-03-04T13:13:32.09 NY |
XNYS |
3615:422092:20260304:0 |
59 |
112.76 |
2026-03-04T13:13:32.09 NY |
XNYS |
3615:422095:20260304:0 |
60 |
112.74 |
2026-03-04T13:14:10.90 NY |
XNYS |
3615:423696:20260304:0 |
1 |
112.74 |
2026-03-04T13:14:10.90 NY |
XNYS |
3615:423699:20260304:0 |
39 |
112.74 |
2026-03-04T13:14:10.90 NY |
XNYS |
3615:423700:20260304:0 |
100 |
112.62 |
2026-03-04T13:18:06.10 NY |
XNYS |
3615:431417:20260304:0 |
26 |
112.62 |
2026-03-04T13:18:06.10 NY |
XNYS |
3615:431420:20260304:0 |
1 |
112.62 |
2026-03-04T13:18:06.10 NY |
XNYS |
3615:431423:20260304:0 |
73 |
112.62 |
2026-03-04T13:18:06.10 NY |
XNYS |
3615:431424:20260304:0 |
100 |
112.62 |
2026-03-04T13:19:38.34 NY |
XNYS |
3615:434840:20260304:0 |
100 |
112.75 |
2026-03-04T13:22:59.46 NY |
XNYS |
3615:440929:20260304:0 |
98 |
112.73 |
2026-03-04T13:24:28.62 NY |
XNYS |
3615:444044:20260304:0 |
1 |
112.73 |
2026-03-04T13:24:28.62 NY |
XNYS |
3615:444047:20260304:0 |
1 |
112.76 |
2026-03-04T13:24:35.62 NY |
XNYS |
3615:444347:20260304:0 |
100 |
112.79 |
2026-03-04T13:27:35.03 NY |
CDED |
3615:449430:20260304:0 |
100 |
112.77 |
2026-03-04T13:28:06.30 NY |
XNYS |
3615:450407:20260304:0 |
100 |
112.77 |
2026-03-04T13:28:31.04 NY |
XNYS |
3615:451186:20260304:0 |
100 |
112.78 |
2026-03-04T13:28:57.26 NY |
XNYS |
3615:451879:20260304:0 |
100 |
112.78 |
2026-03-04T13:29:34.36 NY |
XNYS |
3615:452864:20260304:0 |
100 |
112.78 |
2026-03-04T13:30:00.06 NY |
XNYS |
3615:453668:20260304:0 |
100 |
112.91 |
2026-03-04T13:30:39.33 NY |
XNYS |
3615:454967:20260304:0 |
100 |
112.855 |
2026-03-04T13:31:28.65 NY |
XNYS |
3615:456436:20260304:0 |
100 |
112.85 |
2026-03-04T13:32:17.29 NY |
XNYS |
3615:457602:20260304:0 |
100 |
112.81 |
2026-03-04T13:33:09.09 NY |
XNYS |
3615:459159:20260304:0 |
60 |
112.73 |
2026-03-04T13:34:23.46 NY |
XNYS |
3615:461207:20260304:0 |
1 |
112.73 |
2026-03-04T13:34:23.46 NY |
XNYS |
3615:461210:20260304:0 |
39 |
112.73 |
2026-03-04T13:34:26.45 NY |
XNYS |
3615:461283:20260304:0 |
100 |
112.83 |
2026-03-04T13:36:54.40 NY |
INCR |
3615:466464:20260304:0 |
100 |
112.82 |
2026-03-04T13:36:57.73 NY |
INCR |
3615:466541:20260304:0 |
100 |
112.93 |
2026-03-04T13:37:43.91 NY |
XNYS |
3615:467935:20260304:0 |
100 |
112.93 |
2026-03-04T13:38:05.86 NY |
XNYS |
3615:468613:20260304:0 |
17 |
112.97 |
2026-03-04T13:39:18.21 NY |
XNYS |
3615:470639:20260304:0 |
83 |
112.97 |
2026-03-04T13:39:18.21 NY |
XNYS |
3615:470642:20260304:0 |
100 |
112.86 |
2026-03-04T13:40:52.84 NY |
XNYS |
3615:473235:20260304:0 |
100 |
112.82 |
2026-03-04T13:41:12.74 NY |
XNYS |
3615:473761:20260304:0 |
100 |
112.79 |
2026-03-04T13:42:22.62 NY |
INCR |
3615:475735:20260304:0 |
100 |
112.84 |
2026-03-04T13:43:30.90 NY |
XNYS |
3615:477983:20260304:0 |
100 |
112.87 |
2026-03-04T13:44:32.76 NY |
XNYS |
3615:480429:20260304:0 |
41 |
112.87 |
2026-03-04T13:44:42.90 NY |
XNYS |
3615:480657:20260304:0 |
100 |
112.87 |
2026-03-04T13:45:37.39 NY |
XNYS |
3615:481927:20260304:0 |
100 |
112.78 |
2026-03-04T13:47:37.83 NY |
XNYS |
3615:485147:20260304:0 |
100 |
112.78 |
2026-03-04T13:47:37.83 NY |
XNYS |
3615:485150:20260304:0 |
51 |
112.73 |
2026-03-04T13:49:06.24 NY |
XNYS |
3615:487726:20260304:0 |
49 |
112.73 |
2026-03-04T13:49:15.65 NY |
XNYS |
3615:487984:20260304:0 |
100 |
112.73 |
2026-03-04T13:49:15.65 NY |
XNYS |
3615:487985:20260304:0 |
100 |
112.94 |
2026-03-04T13:51:24.88 NY |
XNYS |
3615:491460:20260304:0 |
100 |
112.94 |
2026-03-04T13:52:02.44 NY |
XNYS |
3615:492419:20260304:0 |
100 |
112.93 |
2026-03-04T13:52:46.14 NY |
XNYS |
3615:494071:20260304:0 |
100 |
112.87 |
2026-03-04T13:53:13.71 NY |
XNYS |
3615:495023:20260304:0 |
100 |
112.92 |
2026-03-04T13:54:40.44 NY |
XNYS |
3615:497628:20260304:0 |
100 |
112.9 |
2026-03-04T13:54:57.67 NY |
XNYS |
3615:498080:20260304:0 |
100 |
112.94 |
2026-03-04T13:57:48.37 NY |
XNYS |
3615:503085:20260304:0 |
100 |
112.85 |
2026-03-04T13:58:24.62 NY |
XNYS |
3615:504427:20260304:0 |
86 |
112.8 |
2026-03-04T13:58:50.49 NY |
XNYS |
3615:505146:20260304:0 |
14 |
112.8 |
2026-03-04T13:58:55.05 NY |
XNYS |
3615:505400:20260304:0 |
1 |
112.81 |
2026-03-04T13:59:21.35 NY |
XNAS |
3615:506319:20260304:0 |
1 |
112.82 |
2026-03-04T13:59:21.35 NY |
BATS |
3615:506322:20260304:0 |
1 |
112.82 |
2026-03-04T13:59:21.35 NY |
ARCX |
3615:506324:20260304:0 |
10 |
112.82 |
2026-03-04T13:59:21.35 NY |
EDGX |
3615:506326:20260304:0 |
17 |
112.84 |
2026-03-04T13:59:35.25 NY |
EDGX |
3615:506900:20260304:0 |
1 |
112.84 |
2026-03-04T13:59:44.39 NY |
EDGX |
3615:507252:20260304:0 |
69 |
112.84 |
2026-03-04T13:59:44.39 NY |
EDGX |
3615:507253:20260304:0 |
100 |
112.84 |
2026-03-04T13:59:57.53 NY |
XNYS |
3615:507928:20260304:0 |
100 |
112.89 |
2026-03-04T14:02:41.81 NY |
XNYS |
3615:512929:20260304:0 |
100 |
112.88 |
2026-03-04T14:03:14.02 NY |
XNYS |
3615:514196:20260304:0 |
100 |
112.93 |
2026-03-04T14:04:29.47 NY |
XNYS |
3615:516273:20260304:0 |
100 |
112.93 |
2026-03-04T14:04:31.79 NY |
XNYS |
3615:516363:20260304:0 |
100 |
112.93 |
2026-03-04T14:04:44.98 NY |
XNYS |
3615:516630:20260304:0 |
100 |
112.96 |
2026-03-04T14:07:35.00 NY |
XNYS |
3615:521564:20260304:0 |
100 |
112.93 |
2026-03-04T14:08:07.38 NY |
XNYS |
3615:522677:20260304:0 |
100 |
112.93 |
2026-03-04T14:08:59.17 NY |
XNYS |
3615:524673:20260304:0 |
50 |
112.87 |
2026-03-04T14:09:33.02 NY |
IEXG |
3615:525909:20260304:0 |
100 |
112.985 |
2026-03-04T14:10:25.02 NY |
XNYS |
3615:527492:20260304:0 |
100 |
112.91 |
2026-03-04T14:11:21.59 NY |
XNYS |
3615:529091:20260304:0 |
100 |
112.94 |
2026-03-04T14:12:20.16 NY |
XNYS |
3615:530865:20260304:0 |
100 |
112.93 |
2026-03-04T14:13:33.39 NY |
XNYS |
3615:533468:20260304:0 |
59 |
112.99 |
2026-03-04T14:14:22.07 NY |
XNYS |
3615:535155:20260304:0 |
41 |
112.99 |
2026-03-04T14:14:22.07 NY |
XNYS |
3615:535158:20260304:0 |
100 |
113.11 |
2026-03-04T14:16:35.13 NY |
XNYS |
3615:539567:20260304:0 |
100 |
113.1 |
2026-03-04T14:17:46.14 NY |
XNYS |
3615:542576:20260304:0 |
89 |
113.06 |
2026-03-04T14:18:47.97 NY |
XNYS |
3615:545841:20260304:0 |
11 |
113.06 |
2026-03-04T14:18:47.97 NY |
XNYS |
3615:545844:20260304:0 |
100 |
113.08 |
2026-03-04T14:21:31.34 NY |
XNYS |
3615:551336:20260304:0 |
100 |
113.08 |
2026-03-04T14:21:51.88 NY |
XNYS |
3615:551876:20260304:0 |
100 |
113.06 |
2026-03-04T14:22:22.16 NY |
XNYS |
3615:553078:20260304:0 |
100 |
113.14 |
2026-03-04T14:22:59.64 NY |
XNYS |
3615:554842:20260304:0 |
100 |
113.12 |
2026-03-04T14:24:35.74 NY |
XNYS |
3615:558774:20260304:0 |
100 |
113.12 |
2026-03-04T14:24:57.83 NY |
XNYS |
3615:560193:20260304:0 |
100 |
113.17 |
2026-03-04T14:25:49.59 NY |
XNYS |
3615:561798:20260304:0 |
90 |
113.2 |
2026-03-04T14:26:02.86 NY |
XNYS |
3615:562170:20260304:0 |
6 |
113.21 |
2026-03-04T14:26:02.86 NY |
XNYS |
3615:562173:20260304:0 |
4 |
113.21 |
2026-03-04T14:26:02.86 NY |
XNYS |
3615:562174:20260304:0 |
100 |
113.13 |
2026-03-04T14:27:44.40 NY |
XNYS |
3615:565978:20260304:0 |
100 |
113.13 |
2026-03-04T14:28:15.48 NY |
XNYS |
3615:566959:20260304:0 |
100 |
113.13 |
2026-03-04T14:28:32.75 NY |
XNYS |
3615:567550:20260304:0 |
11 |
113.31 |
2026-03-04T14:29:57.57 NY |
IEXG |
3615:570663:20260304:0 |
100 |
113.32 |
2026-03-04T14:30:57.10 NY |
XNYS |
3615:573115:20260304:0 |
100 |
113.31 |
2026-03-04T14:32:05.05 NY |
XNYS |
3615:575514:20260304:0 |
66 |
113.29 |
2026-03-04T14:32:31.20 NY |
XNYS |
3615:576784:20260304:0 |
1 |
113.29 |
2026-03-04T14:32:31.20 NY |
XNYS |
3615:576787:20260304:0 |
33 |
113.31 |
2026-03-04T14:32:41.77 NY |
XNYS |
3615:577165:20260304:0 |
96 |
113.23 |
2026-03-04T14:33:55.01 NY |
XNYS |
3615:580426:20260304:0 |
4 |
113.23 |
2026-03-04T14:33:55.01 NY |
XNYS |
3615:580429:20260304:0 |
100 |
113.23 |
2026-03-04T14:33:59.16 NY |
IEXG |
3615:580558:20260304:0 |
100 |
113.23 |
2026-03-04T14:38:06.50 NY |
XNYS |
3615:590012:20260304:0 |
100 |
113.27 |
2026-03-04T14:38:33.46 NY |
XNYS |
3615:591035:20260304:0 |
1 |
113.29 |
2026-03-04T14:39:03.66 NY |
INCR |
3615:592662:20260304:0 |
99 |
113.29 |
2026-03-04T14:39:03.67 NY |
KNLI |
3615:592667:20260304:0 |
100 |
113.28 |
2026-03-04T14:39:37.17 NY |
XNYS |
3615:594010:20260304:0 |
100 |
113.26 |
2026-03-04T14:40:39.68 NY |
XNYS |
3615:596112:20260304:0 |
100 |
113.26 |
2026-03-04T14:40:39.92 NY |
XNYS |
3615:596115:20260304:0 |
100 |
113.24 |
2026-03-04T14:41:03.96 NY |
XNYS |
3615:596908:20260304:0 |
100 |
113.24 |
2026-03-04T14:42:44.18 NY |
XNYS |
3615:600009:20260304:0 |
100 |
113.26 |
2026-03-04T14:43:16.21 NY |
CDED |
3615:601642:20260304:0 |
100 |
113.24 |
2026-03-04T14:43:40.27 NY |
XNYS |
3615:602442:20260304:0 |
100 |
113.26 |
2026-03-04T14:45:52.95 NY |
XNYS |
3615:607825:20260304:0 |
100 |
113.34 |
2026-03-04T14:46:06.28 NY |
XNYS |
3615:608421:20260304:0 |
100 |
113.26 |
2026-03-04T14:47:16.60 NY |
XNYS |
3615:610727:20260304:0 |
100 |
113.29 |
2026-03-04T14:48:16.08 NY |
XNYS |
3615:612780:20260304:0 |
100 |
113.27 |
2026-03-04T14:49:12.48 NY |
INCR |
3615:614811:20260304:0 |
100 |
113.27 |
2026-03-04T14:50:39.27 NY |
XNYS |
3615:617727:20260304:0 |
100 |
113.23 |
2026-03-04T14:51:06.63 NY |
XNYS |
3615:618811:20260304:0 |
100 |
113.18 |
2026-03-04T14:52:15.63 NY |
XNYS |
3615:621150:20260304:0 |
100 |
113.24 |
2026-03-04T14:53:25.98 NY |
XNYS |
3615:623500:20260304:0 |
100 |
113.18 |
2026-03-04T14:54:12.06 NY |
XNYS |
3615:625603:20260304:0 |
100 |
113.16 |
2026-03-04T14:55:39.53 NY |
XNYS |
3615:629473:20260304:0 |
20 |
113.15 |
2026-03-04T14:56:21.31 NY |
XNYS |
3615:630818:20260304:0 |
80 |
113.15 |
2026-03-04T14:56:21.31 NY |
XNYS |
3615:630821:20260304:0 |
92 |
113.14 |
2026-03-04T14:56:25.46 NY |
XNYS |
3615:630925:20260304:0 |
8 |
113.14 |
2026-03-04T14:56:25.46 NY |
XNYS |
3615:630928:20260304:0 |
100 |
113.11 |
2026-03-04T14:57:29.87 NY |
XNYS |
3615:632736:20260304:0 |
100 |
113.06 |
2026-03-04T14:58:28.73 NY |
INCR |
3615:635250:20260304:0 |
100 |
113 |
2026-03-04T14:59:33.55 NY |
XNYS |
3615:637229:20260304:0 |
52 |
113.03 |
2026-03-04T14:59:59.33 NY |
XPSX |
3615:638290:20260304:0 |
100 |
113.05 |
2026-03-04T15:00:53.44 NY |
XNYS |
3615:640684:20260304:0 |
100 |
113.11 |
2026-03-04T15:01:39.65 NY |
XNYS |
3615:642403:20260304:0 |
100 |
113.1 |
2026-03-04T15:02:00.85 NY |
XNYS |
3615:643219:20260304:0 |
100 |
113.09 |
2026-03-04T15:02:32.46 NY |
XNYS |
3615:644354:20260304:0 |
97 |
113.08 |
2026-03-04T15:02:58.92 NY |
XNYS |
3615:645477:20260304:0 |
3 |
113.08 |
2026-03-04T15:02:58.92 NY |
XNYS |
3615:645480:20260304:0 |
100 |
113.08 |
2026-03-04T15:03:24.95 NY |
XNYS |
3615:646593:20260304:0 |
20 |
113.11 |
2026-03-04T15:04:31.24 NY |
XNYS |
3615:649148:20260304:0 |
80 |
113.11 |
2026-03-04T15:04:31.24 NY |
XNYS |
3615:649151:20260304:0 |
100 |
113.09 |
2026-03-04T15:05:03.34 NY |
XNYS |
3615:650314:20260304:0 |
100 |
113.09 |
2026-03-04T15:06:41.80 NY |
XNYS |
3615:653709:20260304:0 |
100 |
113.09 |
2026-03-04T15:06:45.71 NY |
XNYS |
3615:653847:20260304:0 |
100 |
113.06 |
2026-03-04T15:07:39.91 NY |
XNYS |
3615:656095:20260304:0 |
50 |
113.05 |
2026-03-04T15:08:06.29 NY |
XNYS |
3615:657222:20260304:0 |
50 |
113.05 |
2026-03-04T15:08:09.56 NY |
XNYS |
3615:657292:20260304:0 |
20 |
113.05 |
2026-03-04T15:08:31.49 NY |
XNYS |
3615:658058:20260304:0 |
80 |
113.05 |
2026-03-04T15:08:31.49 NY |
XNYS |
3615:658061:20260304:0 |
100 |
113.03 |
2026-03-04T15:09:34.22 NY |
XNYS |
3615:661256:20260304:0 |
52 |
113.07 |
2026-03-04T15:09:56.99 NY |
XNYS |
3615:662074:20260304:0 |
48 |
113.07 |
2026-03-04T15:09:57.71 NY |
XNYS |
3615:662107:20260304:0 |
100 |
112.98 |
2026-03-04T15:10:39.90 NY |
XNYS |
3615:664041:20260304:0 |
100 |
113 |
2026-03-04T15:11:57.25 NY |
XNYS |
3615:666956:20260304:0 |
100 |
113 |
2026-03-04T15:11:57.25 NY |
XNYS |
3615:666959:20260304:0 |
20 |
113.02 |
2026-03-04T15:12:27.97 NY |
XNYS |
3615:668014:20260304:0 |
80 |
113.02 |
2026-03-04T15:12:27.97 NY |
XNYS |
3615:668017:20260304:0 |
100 |
113.11 |
2026-03-04T15:13:05.45 NY |
XNYS |
3615:669662:20260304:0 |
100 |
113.17 |
2026-03-04T15:13:53.81 NY |
XNYS |
3615:672268:20260304:0 |
100 |
113.18 |
2026-03-04T15:14:11.04 NY |
XNYS |
3615:672938:20260304:0 |
8 |
113.2 |
2026-03-04T15:15:11.81 NY |
MEMX |
3615:675958:20260304:0 |
100 |
113.18 |
2026-03-04T15:17:30.85 NY |
XNYS |
3615:681295:20260304:0 |
100 |
113.18 |
2026-03-04T15:17:56.43 NY |
XNYS |
3615:682159:20260304:0 |
100 |
113.18 |
2026-03-04T15:18:25.54 NY |
XNYS |
3615:683147:20260304:0 |
1 |
113.13 |
2026-03-04T15:18:43.40 NY |
XNYS |
3615:683710:20260304:0 |
99 |
113.14 |
2026-03-04T15:18:50.41 NY |
CDED |
3615:683931:20260304:0 |
100 |
113.16 |
2026-03-04T15:19:14.20 NY |
CDED |
3615:685018:20260304:0 |
100 |
113.19 |
2026-03-04T15:19:43.75 NY |
XNYS |
3615:686175:20260304:0 |
100 |
113.19 |
2026-03-04T15:19:55.94 NY |
XNYS |
3615:686563:20260304:0 |
100 |
113.18 |
2026-03-04T15:20:41.48 NY |
XNYS |
3615:691307:20260304:0 |
100 |
113.1 |
2026-03-04T15:21:18.45 NY |
IEXG |
3615:692664:20260304:0 |
20 |
113.13 |
2026-03-04T15:21:50.66 NY |
XNYS |
3615:693489:20260304:0 |
80 |
113.13 |
2026-03-04T15:21:50.66 NY |
XNYS |
3615:693492:20260304:0 |
100 |
113.08 |
2026-03-04T15:22:37.68 NY |
XNYS |
3615:695329:20260304:0 |
100 |
113.17 |
2026-03-04T15:23:38.61 NY |
XNYS |
3615:697960:20260304:0 |
100 |
113.17 |
2026-03-04T15:23:49.59 NY |
XNYS |
3615:698378:20260304:0 |
24 |
113.13 |
2026-03-04T15:24:29.26 NY |
XNYS |
3615:700240:20260304:0 |
20 |
113.15 |
2026-03-04T15:24:35.97 NY |
XNYS |
3615:700546:20260304:0 |
56 |
113.15 |
2026-03-04T15:24:35.97 NY |
XNYS |
3615:700547:20260304:0 |
100 |
113.2 |
2026-03-04T15:25:52.40 NY |
XNYS |
3615:703877:20260304:0 |
100 |
113.2 |
2026-03-04T15:25:56.01 NY |
XNYS |
3615:703945:20260304:0 |
100 |
113.15 |
2026-03-04T15:26:14.48 NY |
XNYS |
3615:704893:20260304:0 |
100 |
113.16 |
2026-03-04T15:26:37.94 NY |
XNYS |
3615:705855:20260304:0 |
100 |
113.14 |
2026-03-04T15:27:06.75 NY |
XNYS |
3615:707469:20260304:0 |
100 |
113.11 |
2026-03-04T15:27:40.66 NY |
XNYS |
3615:710139:20260304:0 |
100 |
113.13 |
2026-03-04T15:28:12.83 NY |
XNYS |
3615:712164:20260304:0 |
100 |
113.13 |
2026-03-04T15:28:35.69 NY |
XNYS |
3615:713304:20260304:0 |
100 |
113.14 |
2026-03-04T15:29:22.35 NY |
XNYS |
3615:715468:20260304:0 |
100 |
113.15 |
2026-03-04T15:29:52.14 NY |
XNYS |
3615:716739:20260304:0 |
100 |
113.15 |
2026-03-04T15:30:19.69 NY |
XNYS |
3615:717789:20260304:0 |
100 |
113.14 |
2026-03-04T15:30:43.48 NY |
XNYS |
3615:719045:20260304:0 |
96 |
113.14 |
2026-03-04T15:31:25.29 NY |
XNYS |
3615:720479:20260304:0 |
4 |
113.14 |
2026-03-04T15:31:25.29 NY |
XNYS |
3615:720482:20260304:0 |
100 |
113.14 |
2026-03-04T15:31:25.29 NY |
XNYS |
3615:720483:20260304:0 |
100 |
113.19 |
2026-03-04T15:32:00.05 NY |
XNYS |
3615:721680:20260304:0 |
100 |
113.26 |
2026-03-04T15:32:12.83 NY |
XNYS |
3615:722587:20260304:0 |
100 |
113.24 |
2026-03-04T15:32:43.00 NY |
XNYS |
3615:723836:20260304:0 |
100 |
113.18 |
2026-03-04T15:33:51.49 NY |
XNYS |
3615:727271:20260304:0 |
100 |
113.14 |
2026-03-04T15:34:31.13 NY |
XNYS |
3615:729324:20260304:0 |
100 |
113.13 |
2026-03-04T15:34:37.46 NY |
XNYS |
3615:729629:20260304:0 |
100 |
113.07 |
2026-03-04T15:35:35.08 NY |
XNYS |
3615:731867:20260304:0 |
17 |
113.11 |
2026-03-04T15:35:59.51 NY |
XNYS |
3615:732901:20260304:0 |
5 |
113.11 |
2026-03-04T15:35:59.63 NY |
XNYS |
3615:732908:20260304:0 |
5 |
113.11 |
2026-03-04T15:35:59.74 NY |
XNYS |
3615:732922:20260304:0 |
5 |
113.11 |
2026-03-04T15:35:59.84 NY |
XNYS |
3615:732940:20260304:0 |
68 |
113.11 |
2026-03-04T15:35:59.84 NY |
XNYS |
3615:732941:20260304:0 |
1 |
113.12 |
2026-03-04T15:36:43.39 NY |
INCR |
3615:734715:20260304:0 |
99 |
113.12 |
2026-03-04T15:36:43.39 NY |
CDED |
3615:734719:20260304:0 |
100 |
113.12 |
2026-03-04T15:36:54.63 NY |
CDED |
3615:735283:20260304:0 |
100 |
113.13 |
2026-03-04T15:37:22.31 NY |
XNYS |
3615:736548:20260304:0 |
3 |
113.09 |
2026-03-04T15:37:49.45 NY |
XNYS |
3615:737801:20260304:0 |
97 |
113.09 |
2026-03-04T15:37:49.45 NY |
XNYS |
3615:737804:20260304:0 |
3 |
113.04 |
2026-03-04T15:38:22.25 NY |
INCR |
3615:739402:20260304:0 |
97 |
113.04 |
2026-03-04T15:38:22.25 NY |
INCR |
3615:739405:20260304:0 |
7 |
113.02 |
2026-03-04T15:38:43.48 NY |
INCR |
3615:740389:20260304:0 |
100 |
113.03 |
2026-03-04T15:38:57.65 NY |
XNYS |
3615:741053:20260304:0 |
80 |
113.03 |
2026-03-04T15:38:57.65 NY |
XNYS |
3615:741056:20260304:0 |
20 |
113.03 |
2026-03-04T15:38:57.65 NY |
XNYS |
3615:741057:20260304:0 |
100 |
113 |
2026-03-04T15:39:29.48 NY |
XNYS |
3615:743247:20260304:0 |
58 |
112.99 |
2026-03-04T15:40:04.25 NY |
XNYS |
3615:745262:20260304:0 |
42 |
112.99 |
2026-03-04T15:40:04.25 NY |
XNYS |
3615:745265:20260304:0 |
12 |
112.98 |
2026-03-04T15:40:09.18 NY |
XNYS |
3615:745584:20260304:0 |
88 |
113.01 |
2026-03-04T15:40:30.37 NY |
XNYS |
3615:746774:20260304:0 |
100 |
113.01 |
2026-03-04T15:40:31.85 NY |
XNYS |
3615:746947:20260304:0 |
11 |
113.01 |
2026-03-04T15:40:31.85 NY |
XNYS |
3615:746950:20260304:0 |
89 |
113.01 |
2026-03-04T15:40:31.85 NY |
XNYS |
3615:746951:20260304:0 |
100 |
113.05 |
2026-03-04T15:40:55.58 NY |
XNYS |
3615:748229:20260304:0 |
100 |
113.05 |
2026-03-04T15:40:55.58 NY |
XNYS |
3615:748232:20260304:0 |
100 |
113.08 |
2026-03-04T15:41:38.12 NY |
XNYS |
3615:751092:20260304:0 |
100 |
113.08 |
2026-03-04T15:41:38.12 NY |
XNYS |
3615:751095:20260304:0 |
33 |
113.08 |
2026-03-04T15:41:43.13 NY |
XNYS |
3615:751413:20260304:0 |
11 |
113.08 |
2026-03-04T15:41:43.13 NY |
XNYS |
3615:751416:20260304:0 |
56 |
113.08 |
2026-03-04T15:41:43.13 NY |
XNYS |
3615:751417:20260304:0 |
44 |
113.08 |
2026-03-04T15:41:43.13 NY |
XNYS |
3615:751418:20260304:0 |
56 |
113.08 |
2026-03-04T15:41:43.13 NY |
XNYS |
3615:751419:20260304:0 |
100 |
113.08 |
2026-03-04T15:42:08.19 NY |
XNYS |
3615:753245:20260304:0 |
100 |
113.08 |
2026-03-04T15:42:08.19 NY |
XNYS |
3615:753248:20260304:0 |
100 |
113.11 |
2026-03-04T15:42:30.04 NY |
KNLI |
3615:754614:20260304:0 |
100 |
113.11 |
2026-03-04T15:42:30.04 NY |
CDED |
3615:754617:20260304:0 |
21 |
113.09 |
2026-03-04T15:43:02.66 NY |
XNYS |
3615:757723:20260304:0 |
79 |
113.1 |
2026-03-04T15:43:08.67 NY |
XNYS |
3615:758276:20260304:0 |
100 |
113.07 |
2026-03-04T15:43:17.70 NY |
CDED |
3615:758781:20260304:0 |
100 |
113.14 |
2026-03-04T15:43:56.63 NY |
XNYS |
3615:761520:20260304:0 |
100 |
113.13 |
2026-03-04T15:44:22.37 NY |
XNYS |
3615:763424:20260304:0 |
100 |
113.09 |
2026-03-04T15:44:58.30 NY |
XNYS |
3615:766346:20260304:0 |
100 |
113.13 |
2026-03-04T15:45:38.05 NY |
XNYS |
3615:769504:20260304:0 |
100 |
113.13 |
2026-03-04T15:45:39.85 NY |
IEXG |
3615:769655:20260304:0 |
100 |
113.13 |
2026-03-04T15:46:09.61 NY |
IEXG |
3615:771447:20260304:0 |
6 |
113.17 |
2026-03-04T15:46:47.22 NY |
XNYS |
3615:773763:20260304:0 |
94 |
113.17 |
2026-03-04T15:46:47.22 NY |
XNYS |
3615:773768:20260304:0 |
100 |
113.19 |
2026-03-04T15:47:10.24 NY |
XNYS |
3615:775467:20260304:0 |
100 |
113.21 |
2026-03-04T15:47:39.33 NY |
XNYS |
3615:777346:20260304:0 |
40 |
113.15 |
2026-03-04T15:48:10.28 NY |
XNYS |
3615:779403:20260304:0 |
60 |
113.15 |
2026-03-04T15:48:10.28 NY |
XNYS |
3615:779406:20260304:0 |
100 |
113.11 |
2026-03-04T15:48:40.74 NY |
XNYS |
3615:782007:20260304:0 |
100 |
113.07 |
2026-03-04T15:49:10.52 NY |
IEXG |
3615:784689:20260304:0 |
187 |
113.07 |
2026-03-04T15:49:40.61 NY |
IEXG |
3615:787006:20260304:0 |
13 |
113.08 |
2026-03-04T15:49:40.65 NY |
XNYS |
3615:787013:20260304:0 |
20 |
113.12 |
2026-03-04T15:49:50.06 NY |
XNYS |
3615:787811:20260304:0 |
98 |
113.12 |
2026-03-04T15:49:50.06 NY |
XNYS |
3615:787814:20260304:0 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20260305476589/en/
Latest directors dealings
- 48 minutes ago Cordel Group
- 1 hour ago Helical
- 1 hour ago Paragon Banking Group
- 1 hour ago Morgan Advanced Materials
- 2 hours ago Vistry Group