Transaction in Own Shares
Summary by AI BETAClose X
9th March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 6th 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 |
3 |
$106.0233 |
$106.05 |
$105.98 |
ARCX |
115 |
$106.1484 |
$106.17 |
$105.98 |
BATS |
98 |
$106.0534 |
$106.06 |
$106.05 |
EDGX |
2,743 |
$105.8585 |
$106.28 |
$105.46 |
IEXG |
5,083 |
$106.2201 |
$106.84 |
$105.85 |
INCR |
2,962 |
$106.3551 |
$106.89 |
$105.86 |
KNLI |
224 |
$106.4962 |
$106.51 |
$106.48 |
LEVL |
855 |
$106.3045 |
$106.84 |
$105.89 |
WFLP |
3 |
$106.0233 |
$106.05 |
$105.98 |
XNAS |
111,159 |
$106.2039 |
$107.75 |
$105.24 |
XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28th April 2026 following its announcement on 18th February 2026 and were effected by CRH’s broker as part of the Program announced on 18th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 669,515,297 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,643,874 of its ordinary shares in treasury, which represents 5.055% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 6th 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: |
|
6th March 2026 |
|
Aggregated Information
|
|||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
See attached schedule |
USD |
$106.2016 |
123,245 |
Quantity |
Price per share |
Trade Time |
Execution Venue |
Trade ID |
84 |
107.75 |
2026-03-06T09:30:02.32 NY |
XNYS |
3615:2981:20260306:0 |
16 |
107.75 |
2026-03-06T09:30:02.32 NY |
XNYS |
3615:2985:20260306:0 |
22 |
107.75 |
2026-03-06T09:30:02.32 NY |
XNYS |
3615:2986:20260306:0 |
46 |
107.75 |
2026-03-06T09:30:02.32 NY |
XNYS |
3615:2987:20260306:0 |
32 |
107.75 |
2026-03-06T09:30:02.36 NY |
XNYS |
3615:2988:20260306:0 |
38 |
107.55 |
2026-03-06T09:30:23.92 NY |
XNYS |
3615:3389:20260306:0 |
62 |
107.55 |
2026-03-06T09:30:23.92 NY |
XNYS |
3615:3392:20260306:0 |
100 |
107.55 |
2026-03-06T09:30:23.92 NY |
XNYS |
3615:3393:20260306:0 |
100 |
107.42 |
2026-03-06T09:30:37.98 NY |
XNYS |
3615:3501:20260306:0 |
50 |
107.19 |
2026-03-06T09:30:50.56 NY |
XNYS |
3615:3673:20260306:0 |
50 |
107.19 |
2026-03-06T09:30:50.56 NY |
XNYS |
3615:3676:20260306:0 |
50 |
107.19 |
2026-03-06T09:30:50.56 NY |
XNYS |
3615:3677:20260306:0 |
50 |
107.19 |
2026-03-06T09:30:50.56 NY |
XNYS |
3615:3678:20260306:0 |
100 |
107.19 |
2026-03-06T09:31:01.24 NY |
XNYS |
3615:3900:20260306:0 |
48 |
107.19 |
2026-03-06T09:31:01.24 NY |
XNYS |
3615:3903:20260306:0 |
1 |
107.19 |
2026-03-06T09:31:01.24 NY |
XNYS |
3615:3904:20260306:0 |
51 |
107.19 |
2026-03-06T09:31:01.24 NY |
XNYS |
3615:3905:20260306:0 |
100 |
107.15 |
2026-03-06T09:31:15.12 NY |
XNYS |
3615:4089:20260306:0 |
100 |
107.23 |
2026-03-06T09:31:24.83 NY |
XNYS |
3615:4275:20260306:0 |
1 |
107.23 |
2026-03-06T09:31:24.83 NY |
XNYS |
3615:4278:20260306:0 |
48 |
107.23 |
2026-03-06T09:31:24.83 NY |
XNYS |
3615:4279:20260306:0 |
51 |
107.23 |
2026-03-06T09:31:24.83 NY |
XNYS |
3615:4280:20260306:0 |
22 |
107.14 |
2026-03-06T09:31:28.08 NY |
XNYS |
3615:4383:20260306:0 |
78 |
107.14 |
2026-03-06T09:31:28.08 NY |
XNYS |
3615:4386:20260306:0 |
100 |
106.85 |
2026-03-06T09:31:47.00 NY |
XNYS |
3615:4891:20260306:0 |
100 |
106.85 |
2026-03-06T09:31:47.00 NY |
XNYS |
3615:4894:20260306:0 |
100 |
106.87 |
2026-03-06T09:32:00.06 NY |
XNYS |
3615:5172:20260306:0 |
100 |
106.81 |
2026-03-06T09:32:01.63 NY |
XNYS |
3615:5205:20260306:0 |
100 |
106.81 |
2026-03-06T09:32:01.63 NY |
XNYS |
3615:5208:20260306:0 |
100 |
106.83 |
2026-03-06T09:32:17.35 NY |
XNYS |
3615:5593:20260306:0 |
100 |
106.75 |
2026-03-06T09:32:22.21 NY |
XNYS |
3615:5687:20260306:0 |
79 |
106.75 |
2026-03-06T09:32:22.21 NY |
XNYS |
3615:5690:20260306:0 |
19 |
106.75 |
2026-03-06T09:32:22.21 NY |
XNYS |
3615:5691:20260306:0 |
2 |
106.75 |
2026-03-06T09:32:22.21 NY |
XNYS |
3615:5692:20260306:0 |
100 |
106.77 |
2026-03-06T09:32:42.06 NY |
XNYS |
3615:6119:20260306:0 |
48 |
106.77 |
2026-03-06T09:32:42.06 NY |
XNYS |
3615:6122:20260306:0 |
1 |
106.77 |
2026-03-06T09:32:42.06 NY |
XNYS |
3615:6123:20260306:0 |
51 |
106.77 |
2026-03-06T09:32:42.06 NY |
XNYS |
3615:6124:20260306:0 |
49 |
106.77 |
2026-03-06T09:32:42.06 NY |
XNYS |
3615:6125:20260306:0 |
51 |
106.77 |
2026-03-06T09:32:42.06 NY |
XNYS |
3615:6126:20260306:0 |
13 |
106.77 |
2026-03-06T09:32:42.06 NY |
XNYS |
3615:6127:20260306:0 |
87 |
106.77 |
2026-03-06T09:32:42.06 NY |
XNYS |
3615:6128:20260306:0 |
11 |
106.77 |
2026-03-06T09:32:42.06 NY |
XNYS |
3615:6129:20260306:0 |
48 |
106.77 |
2026-03-06T09:32:42.06 NY |
XNYS |
3615:6130:20260306:0 |
41 |
106.77 |
2026-03-06T09:32:42.06 NY |
XNYS |
3615:6131:20260306:0 |
100 |
107.03 |
2026-03-06T09:33:12.60 NY |
XNYS |
3615:7164:20260306:0 |
100 |
107.03 |
2026-03-06T09:33:12.60 NY |
XNYS |
3615:7167:20260306:0 |
100 |
107.03 |
2026-03-06T09:33:12.60 NY |
XNYS |
3615:7168:20260306:0 |
100 |
107.03 |
2026-03-06T09:33:12.60 NY |
XNYS |
3615:7169:20260306:0 |
100 |
107.03 |
2026-03-06T09:33:12.60 NY |
XNYS |
3615:7170:20260306:0 |
100 |
106.87 |
2026-03-06T09:33:46.42 NY |
XNYS |
3615:8100:20260306:0 |
100 |
106.87 |
2026-03-06T09:33:46.42 NY |
XNYS |
3615:8103:20260306:0 |
1 |
106.87 |
2026-03-06T09:33:46.42 NY |
XNYS |
3615:8104:20260306:0 |
8 |
106.87 |
2026-03-06T09:33:46.42 NY |
XNYS |
3615:8105:20260306:0 |
91 |
106.87 |
2026-03-06T09:33:46.42 NY |
XNYS |
3615:8106:20260306:0 |
7 |
106.87 |
2026-03-06T09:33:46.42 NY |
XNYS |
3615:8107:20260306:0 |
100 |
106.87 |
2026-03-06T09:33:46.42 NY |
XNYS |
3615:8108:20260306:0 |
93 |
106.87 |
2026-03-06T09:33:46.42 NY |
XNYS |
3615:8109:20260306:0 |
100 |
107.14 |
2026-03-06T09:34:20.36 NY |
XNYS |
3615:8884:20260306:0 |
45 |
107.14 |
2026-03-06T09:34:20.36 NY |
XNYS |
3615:8887:20260306:0 |
55 |
107.14 |
2026-03-06T09:34:20.36 NY |
XNYS |
3615:8888:20260306:0 |
45 |
107.14 |
2026-03-06T09:34:20.36 NY |
XNYS |
3615:8889:20260306:0 |
1 |
107.14 |
2026-03-06T09:34:20.36 NY |
XNYS |
3615:8890:20260306:0 |
55 |
107.14 |
2026-03-06T09:34:20.36 NY |
XNYS |
3615:8891:20260306:0 |
100 |
107.14 |
2026-03-06T09:34:20.36 NY |
XNYS |
3615:8892:20260306:0 |
55 |
107.14 |
2026-03-06T09:34:20.36 NY |
XNYS |
3615:8893:20260306:0 |
44 |
107.14 |
2026-03-06T09:34:20.36 NY |
XNYS |
3615:8894:20260306:0 |
100 |
107.03 |
2026-03-06T09:34:54.18 NY |
XNYS |
3615:9578:20260306:0 |
100 |
107.03 |
2026-03-06T09:34:54.18 NY |
XNYS |
3615:9581:20260306:0 |
100 |
107.03 |
2026-03-06T09:34:54.18 NY |
XNYS |
3615:9582:20260306:0 |
100 |
107.03 |
2026-03-06T09:34:54.18 NY |
XNYS |
3615:9583:20260306:0 |
100 |
106.73 |
2026-03-06T09:35:14.15 NY |
INCR |
3615:10354:20260306:0 |
100 |
106.74 |
2026-03-06T09:35:14.19 NY |
INCR |
3615:10358:20260306:0 |
100 |
106.74 |
2026-03-06T09:35:14.23 NY |
INCR |
3615:10361:20260306:0 |
49 |
106.52 |
2026-03-06T09:35:50.12 NY |
INCR |
3615:11338:20260306:0 |
3 |
106.52 |
2026-03-06T09:35:50.12 NY |
INCR |
3615:11341:20260306:0 |
1 |
106.52 |
2026-03-06T09:35:50.12 NY |
INCR |
3615:11342:20260306:0 |
100 |
106.52 |
2026-03-06T09:35:50.12 NY |
KNLI |
3615:11346:20260306:0 |
100 |
106.52 |
2026-03-06T09:35:50.12 NY |
WFLP |
3615:11348:20260306:0 |
100 |
106.52 |
2026-03-06T09:35:50.13 NY |
KNLI |
3615:11352:20260306:0 |
47 |
106.52 |
2026-03-06T09:35:50.13 NY |
WFLP |
3615:11354:20260306:0 |
100 |
106.62 |
2026-03-06T09:36:26.15 NY |
XNYS |
3615:12584:20260306:0 |
1 |
106.62 |
2026-03-06T09:36:26.15 NY |
XNYS |
3615:12587:20260306:0 |
99 |
106.62 |
2026-03-06T09:36:26.15 NY |
XNYS |
3615:12588:20260306:0 |
1 |
106.62 |
2026-03-06T09:36:26.15 NY |
XNYS |
3615:12589:20260306:0 |
100 |
106.62 |
2026-03-06T09:36:26.15 NY |
XNYS |
3615:12590:20260306:0 |
99 |
106.62 |
2026-03-06T09:36:26.15 NY |
XNYS |
3615:12591:20260306:0 |
100 |
106.38 |
2026-03-06T09:37:01.53 NY |
XNYS |
3615:13436:20260306:0 |
100 |
106.38 |
2026-03-06T09:37:01.53 NY |
XNYS |
3615:13439:20260306:0 |
1 |
106.38 |
2026-03-06T09:37:01.53 NY |
XNYS |
3615:13440:20260306:0 |
99 |
106.38 |
2026-03-06T09:37:01.53 NY |
XNYS |
3615:13441:20260306:0 |
99 |
106.38 |
2026-03-06T09:37:01.53 NY |
XNYS |
3615:13442:20260306:0 |
1 |
106.38 |
2026-03-06T09:37:01.53 NY |
XNYS |
3615:13443:20260306:0 |
100 |
106.32 |
2026-03-06T09:37:34.10 NY |
XNYS |
3615:15033:20260306:0 |
100 |
106.32 |
2026-03-06T09:37:34.10 NY |
XNYS |
3615:15036:20260306:0 |
83 |
106.32 |
2026-03-06T09:37:34.10 NY |
XNYS |
3615:15037:20260306:0 |
17 |
106.32 |
2026-03-06T09:37:34.10 NY |
XNYS |
3615:15038:20260306:0 |
83 |
106.32 |
2026-03-06T09:37:34.10 NY |
XNYS |
3615:15039:20260306:0 |
17 |
106.32 |
2026-03-06T09:37:34.10 NY |
XNYS |
3615:15040:20260306:0 |
100 |
106.08 |
2026-03-06T09:38:13.04 NY |
XNYS |
3615:16126:20260306:0 |
200 |
106.08 |
2026-03-06T09:38:13.04 NY |
XNYS |
3615:16129:20260306:0 |
1 |
106.23 |
2026-03-06T09:38:50.80 NY |
INCR |
3615:17569:20260306:0 |
99 |
106.23 |
2026-03-06T09:38:50.80 NY |
INCR |
3615:17572:20260306:0 |
100 |
106.23 |
2026-03-06T09:38:50.81 NY |
KNLI |
3615:17578:20260306:0 |
100 |
106.23 |
2026-03-06T09:38:50.81 NY |
WFLP |
3615:17580:20260306:0 |
100 |
106.2 |
2026-03-06T09:39:24.72 NY |
XNYS |
3615:18500:20260306:0 |
100 |
106.2 |
2026-03-06T09:39:24.72 NY |
XNYS |
3615:18503:20260306:0 |
100 |
106.2 |
2026-03-06T09:39:24.72 NY |
XNYS |
3615:18504:20260306:0 |
75 |
106.06 |
2026-03-06T09:40:03.33 NY |
INCR |
3615:19882:20260306:0 |
25 |
106.06 |
2026-03-06T09:40:03.33 NY |
INCR |
3615:19885:20260306:0 |
75 |
106.06 |
2026-03-06T09:40:03.37 NY |
INCR |
3615:19887:20260306:0 |
100 |
106.06 |
2026-03-06T09:40:03.41 NY |
KNLI |
3615:19891:20260306:0 |
25 |
106.06 |
2026-03-06T09:40:03.41 NY |
WFLP |
3615:19893:20260306:0 |
100 |
106.03 |
2026-03-06T09:40:14.02 NY |
XNYS |
3615:20523:20260306:0 |
32 |
106.03 |
2026-03-06T09:40:14.02 NY |
XNYS |
3615:20526:20260306:0 |
68 |
106.03 |
2026-03-06T09:40:14.02 NY |
XNYS |
3615:20527:20260306:0 |
104 |
106.14 |
2026-03-06T09:40:39.66 NY |
IEXG |
3615:21832:20260306:0 |
100 |
106.14 |
2026-03-06T09:40:40.60 NY |
XNYS |
3615:21890:20260306:0 |
96 |
106.14 |
2026-03-06T09:40:40.60 NY |
XNYS |
3615:21892:20260306:0 |
83 |
106.08 |
2026-03-06T09:41:15.53 NY |
XNYS |
3615:23871:20260306:0 |
1 |
106.08 |
2026-03-06T09:41:15.53 NY |
XNYS |
3615:23874:20260306:0 |
16 |
106.08 |
2026-03-06T09:41:15.53 NY |
XNYS |
3615:23875:20260306:0 |
84 |
106.08 |
2026-03-06T09:41:15.53 NY |
XNYS |
3615:23876:20260306:0 |
16 |
106.08 |
2026-03-06T09:41:15.53 NY |
XNYS |
3615:23877:20260306:0 |
100 |
106 |
2026-03-06T09:41:39.32 NY |
XNYS |
3615:24755:20260306:0 |
68 |
106 |
2026-03-06T09:41:39.32 NY |
XNYS |
3615:24758:20260306:0 |
1 |
106 |
2026-03-06T09:41:39.32 NY |
XNYS |
3615:24759:20260306:0 |
99 |
106 |
2026-03-06T09:41:39.32 NY |
XNYS |
3615:24760:20260306:0 |
32 |
106 |
2026-03-06T09:41:39.32 NY |
XNYS |
3615:24761:20260306:0 |
100 |
106.02 |
2026-03-06T09:42:04.47 NY |
XNYS |
3615:25742:20260306:0 |
100 |
106.02 |
2026-03-06T09:42:04.47 NY |
XNYS |
3615:25745:20260306:0 |
100 |
106.16 |
2026-03-06T09:42:39.02 NY |
XNYS |
3615:26933:20260306:0 |
100 |
106.16 |
2026-03-06T09:42:39.02 NY |
XNYS |
3615:26936:20260306:0 |
100 |
106.16 |
2026-03-06T09:42:39.02 NY |
XNYS |
3615:26937:20260306:0 |
95 |
106.34 |
2026-03-06T09:43:20.45 NY |
XNYS |
3615:28327:20260306:0 |
5 |
106.34 |
2026-03-06T09:43:20.45 NY |
XNYS |
3615:28330:20260306:0 |
95 |
106.34 |
2026-03-06T09:43:20.45 NY |
XNYS |
3615:28331:20260306:0 |
5 |
106.34 |
2026-03-06T09:43:20.45 NY |
XNYS |
3615:28332:20260306:0 |
100 |
106.38 |
2026-03-06T09:43:35.80 NY |
XNYS |
3615:28880:20260306:0 |
1 |
106.38 |
2026-03-06T09:43:35.80 NY |
XNYS |
3615:28883:20260306:0 |
99 |
106.38 |
2026-03-06T09:43:35.80 NY |
XNYS |
3615:28884:20260306:0 |
1 |
106.38 |
2026-03-06T09:43:35.80 NY |
XNYS |
3615:28885:20260306:0 |
99 |
106.38 |
2026-03-06T09:43:35.80 NY |
XNYS |
3615:28886:20260306:0 |
100 |
106.2 |
2026-03-06T09:43:56.19 NY |
XNYS |
3615:29687:20260306:0 |
100 |
106.2 |
2026-03-06T09:43:56.19 NY |
XNYS |
3615:29690:20260306:0 |
100 |
106.31 |
2026-03-06T09:44:32.15 NY |
XNYS |
3615:31073:20260306:0 |
1 |
106.31 |
2026-03-06T09:44:32.15 NY |
XNYS |
3615:31076:20260306:0 |
86 |
106.31 |
2026-03-06T09:44:32.15 NY |
XNYS |
3615:31077:20260306:0 |
13 |
106.31 |
2026-03-06T09:44:35.18 NY |
XNYS |
3615:31101:20260306:0 |
87 |
106.31 |
2026-03-06T09:44:35.18 NY |
XNYS |
3615:31102:20260306:0 |
13 |
106.31 |
2026-03-06T09:44:35.18 NY |
XNYS |
3615:31103:20260306:0 |
100 |
106.44 |
2026-03-06T09:45:00.69 NY |
XNYS |
3615:31996:20260306:0 |
100 |
106.44 |
2026-03-06T09:45:00.69 NY |
XNYS |
3615:31999:20260306:0 |
100 |
106.54 |
2026-03-06T09:45:14.02 NY |
XNYS |
3615:32480:20260306:0 |
97 |
106.54 |
2026-03-06T09:45:14.02 NY |
XNYS |
3615:32483:20260306:0 |
3 |
106.54 |
2026-03-06T09:45:14.02 NY |
XNYS |
3615:32484:20260306:0 |
97 |
106.54 |
2026-03-06T09:45:14.02 NY |
XNYS |
3615:32485:20260306:0 |
1 |
106.54 |
2026-03-06T09:45:14.02 NY |
XNYS |
3615:32486:20260306:0 |
2 |
106.54 |
2026-03-06T09:45:14.02 NY |
XNYS |
3615:32487:20260306:0 |
100 |
106.5 |
2026-03-06T09:45:43.59 NY |
XNYS |
3615:33702:20260306:0 |
100 |
106.5 |
2026-03-06T09:45:43.59 NY |
XNYS |
3615:33705:20260306:0 |
100 |
106.5 |
2026-03-06T09:45:43.59 NY |
XNYS |
3615:33706:20260306:0 |
100 |
106.49 |
2026-03-06T09:46:25.24 NY |
XNYS |
3615:35269:20260306:0 |
1 |
106.49 |
2026-03-06T09:46:25.24 NY |
XNYS |
3615:35272:20260306:0 |
99 |
106.49 |
2026-03-06T09:46:25.24 NY |
XNYS |
3615:35273:20260306:0 |
100 |
106.49 |
2026-03-06T09:46:25.24 NY |
XNYS |
3615:35274:20260306:0 |
100 |
106.33 |
2026-03-06T09:47:07.41 NY |
XNYS |
3615:36917:20260306:0 |
1 |
106.33 |
2026-03-06T09:47:07.41 NY |
XNYS |
3615:36920:20260306:0 |
99 |
106.33 |
2026-03-06T09:47:07.41 NY |
XNYS |
3615:36921:20260306:0 |
100 |
106.33 |
2026-03-06T09:47:07.41 NY |
XNYS |
3615:36922:20260306:0 |
100 |
106.285 |
2026-03-06T09:47:17.88 NY |
IEXG |
3615:37226:20260306:0 |
100 |
106.285 |
2026-03-06T09:47:17.88 NY |
IEXG |
3615:37229:20260306:0 |
1 |
106.19 |
2026-03-06T09:47:47.65 NY |
XNYS |
3615:38505:20260306:0 |
93 |
106.19 |
2026-03-06T09:47:48.51 NY |
XNYS |
3615:38572:20260306:0 |
1 |
106.29 |
2026-03-06T09:47:51.72 NY |
XNYS |
3615:38733:20260306:0 |
100 |
106.29 |
2026-03-06T09:47:51.72 NY |
XNYS |
3615:38734:20260306:0 |
5 |
106.29 |
2026-03-06T09:47:51.72 NY |
XNYS |
3615:38735:20260306:0 |
1 |
106.2 |
2026-03-06T09:48:12.48 NY |
XNYS |
3615:39692:20260306:0 |
1 |
106.2 |
2026-03-06T09:48:13.01 NY |
XNYS |
3615:39707:20260306:0 |
99 |
106.2 |
2026-03-06T09:48:23.61 NY |
XNYS |
3615:40019:20260306:0 |
99 |
106.2 |
2026-03-06T09:48:23.61 NY |
XNYS |
3615:40020:20260306:0 |
2 |
106.24 |
2026-03-06T09:48:44.06 NY |
XNYS |
3615:40961:20260306:0 |
98 |
106.24 |
2026-03-06T09:48:44.06 NY |
XNYS |
3615:40964:20260306:0 |
100 |
106.24 |
2026-03-06T09:48:44.06 NY |
XNYS |
3615:40965:20260306:0 |
100 |
106.12 |
2026-03-06T09:49:06.34 NY |
XNYS |
3615:41775:20260306:0 |
100 |
106.12 |
2026-03-06T09:49:06.34 NY |
XNYS |
3615:41778:20260306:0 |
100 |
106.04 |
2026-03-06T09:49:39.98 NY |
XNYS |
3615:43084:20260306:0 |
100 |
106.04 |
2026-03-06T09:49:39.98 NY |
XNYS |
3615:43087:20260306:0 |
100 |
106.06 |
2026-03-06T09:50:15.52 NY |
XNYS |
3615:44947:20260306:0 |
100 |
106.06 |
2026-03-06T09:50:15.52 NY |
XNYS |
3615:44950:20260306:0 |
100 |
106.06 |
2026-03-06T09:50:15.52 NY |
XNYS |
3615:44953:20260306:0 |
1 |
106.06 |
2026-03-06T09:50:15.52 NY |
XNYS |
3615:44954:20260306:0 |
99 |
106.06 |
2026-03-06T09:50:15.52 NY |
XNYS |
3615:44955:20260306:0 |
100 |
105.97 |
2026-03-06T09:50:47.87 NY |
INCR |
3615:46135:20260306:0 |
100 |
105.97 |
2026-03-06T09:50:47.88 NY |
INCR |
3615:46139:20260306:0 |
100 |
105.97 |
2026-03-06T09:50:47.88 NY |
INCR |
3615:46142:20260306:0 |
100 |
105.9 |
2026-03-06T09:51:21.75 NY |
XNYS |
3615:47693:20260306:0 |
127 |
105.9 |
2026-03-06T09:51:21.75 NY |
XNYS |
3615:47696:20260306:0 |
1 |
105.9 |
2026-03-06T09:51:21.75 NY |
XNYS |
3615:47697:20260306:0 |
72 |
105.9 |
2026-03-06T09:51:21.75 NY |
XNYS |
3615:47698:20260306:0 |
100 |
105.86 |
2026-03-06T09:51:30.07 NY |
IEXG |
3615:48103:20260306:0 |
120 |
105.86 |
2026-03-06T09:51:30.07 NY |
IEXG |
3615:48106:20260306:0 |
80 |
105.86 |
2026-03-06T09:51:30.11 NY |
XNYS |
3615:48108:20260306:0 |
41 |
105.67 |
2026-03-06T09:52:02.96 NY |
XNYS |
3615:49462:20260306:0 |
59 |
105.67 |
2026-03-06T09:52:02.96 NY |
XNYS |
3615:49465:20260306:0 |
41 |
105.67 |
2026-03-06T09:52:02.96 NY |
XNYS |
3615:49466:20260306:0 |
59 |
105.67 |
2026-03-06T09:52:02.96 NY |
XNYS |
3615:49467:20260306:0 |
100 |
105.67 |
2026-03-06T09:52:02.96 NY |
XNYS |
3615:49468:20260306:0 |
100 |
105.46 |
2026-03-06T09:52:49.01 NY |
XNYS |
3615:51271:20260306:0 |
100 |
105.46 |
2026-03-06T09:52:49.01 NY |
XNYS |
3615:51274:20260306:0 |
100 |
105.46 |
2026-03-06T09:52:49.01 NY |
XNYS |
3615:51275:20260306:0 |
100 |
105.59 |
2026-03-06T09:53:17.26 NY |
XNYS |
3615:52064:20260306:0 |
1 |
105.59 |
2026-03-06T09:53:17.26 NY |
XNYS |
3615:52067:20260306:0 |
99 |
105.59 |
2026-03-06T09:53:17.26 NY |
XNYS |
3615:52068:20260306:0 |
100 |
105.58 |
2026-03-06T09:53:23.90 NY |
XNYS |
3615:52269:20260306:0 |
1 |
105.58 |
2026-03-06T09:53:23.90 NY |
XNYS |
3615:52272:20260306:0 |
2 |
105.58 |
2026-03-06T09:53:23.90 NY |
XNYS |
3615:52273:20260306:0 |
60 |
105.58 |
2026-03-06T09:53:23.90 NY |
XNYS |
3615:52274:20260306:0 |
37 |
105.58 |
2026-03-06T09:53:23.90 NY |
XNYS |
3615:52275:20260306:0 |
100 |
105.51 |
2026-03-06T09:54:02.69 NY |
XNYS |
3615:54127:20260306:0 |
1 |
105.51 |
2026-03-06T09:54:02.69 NY |
XNYS |
3615:54130:20260306:0 |
99 |
105.51 |
2026-03-06T09:54:02.69 NY |
XNYS |
3615:54131:20260306:0 |
200 |
105.53 |
2026-03-06T09:54:18.39 NY |
XNYS |
3615:54930:20260306:0 |
100 |
105.51 |
2026-03-06T09:54:47.32 NY |
XNYS |
3615:56071:20260306:0 |
100 |
105.51 |
2026-03-06T09:54:47.32 NY |
XNYS |
3615:56074:20260306:0 |
99 |
105.37 |
2026-03-06T09:55:17.02 NY |
XNYS |
3615:57620:20260306:0 |
1 |
105.37 |
2026-03-06T09:55:17.02 NY |
XNYS |
3615:57623:20260306:0 |
100 |
105.37 |
2026-03-06T09:55:17.02 NY |
XNYS |
3615:57624:20260306:0 |
100 |
105.45 |
2026-03-06T09:55:45.15 NY |
XNYS |
3615:58790:20260306:0 |
1 |
105.45 |
2026-03-06T09:55:45.15 NY |
XNYS |
3615:58793:20260306:0 |
99 |
105.45 |
2026-03-06T09:55:45.15 NY |
XNYS |
3615:58794:20260306:0 |
100 |
105.45 |
2026-03-06T09:55:45.15 NY |
XNYS |
3615:58795:20260306:0 |
100 |
105.36 |
2026-03-06T09:56:21.77 NY |
XNYS |
3615:60960:20260306:0 |
4 |
105.36 |
2026-03-06T09:56:21.77 NY |
XNYS |
3615:60963:20260306:0 |
4 |
105.36 |
2026-03-06T09:56:21.77 NY |
XNYS |
3615:60964:20260306:0 |
1 |
105.36 |
2026-03-06T09:56:21.77 NY |
XNYS |
3615:60965:20260306:0 |
91 |
105.36 |
2026-03-06T09:56:21.77 NY |
XNYS |
3615:60966:20260306:0 |
9 |
105.36 |
2026-03-06T09:56:21.77 NY |
XNYS |
3615:60967:20260306:0 |
91 |
105.36 |
2026-03-06T09:56:21.77 NY |
XNYS |
3615:60968:20260306:0 |
100 |
105.24 |
2026-03-06T09:56:38.99 NY |
XNYS |
3615:61609:20260306:0 |
23 |
105.24 |
2026-03-06T09:56:38.99 NY |
XNYS |
3615:61612:20260306:0 |
77 |
105.24 |
2026-03-06T09:56:38.99 NY |
XNYS |
3615:61613:20260306:0 |
100 |
105.52 |
2026-03-06T09:57:25.01 NY |
XNYS |
3615:63123:20260306:0 |
100 |
105.52 |
2026-03-06T09:57:25.01 NY |
XNYS |
3615:63126:20260306:0 |
100 |
105.52 |
2026-03-06T09:57:25.01 NY |
XNYS |
3615:63127:20260306:0 |
68 |
105.48 |
2026-03-06T09:57:43.99 NY |
XNYS |
3615:63926:20260306:0 |
1 |
105.48 |
2026-03-06T09:57:43.99 NY |
XNYS |
3615:63929:20260306:0 |
31 |
105.48 |
2026-03-06T09:57:43.99 NY |
XNYS |
3615:63930:20260306:0 |
100 |
105.48 |
2026-03-06T09:57:43.99 NY |
XNYS |
3615:63931:20260306:0 |
100 |
105.5 |
2026-03-06T09:57:57.82 NY |
XNYS |
3615:64393:20260306:0 |
100 |
105.44 |
2026-03-06T09:58:09.30 NY |
XNYS |
3615:64748:20260306:0 |
100 |
105.44 |
2026-03-06T09:58:09.30 NY |
XNYS |
3615:64751:20260306:0 |
100 |
105.44 |
2026-03-06T09:58:09.30 NY |
XNYS |
3615:64752:20260306:0 |
100 |
105.51 |
2026-03-06T09:58:44.34 NY |
XNYS |
3615:66177:20260306:0 |
1 |
105.51 |
2026-03-06T09:58:44.34 NY |
XNYS |
3615:66180:20260306:0 |
99 |
105.51 |
2026-03-06T09:58:44.34 NY |
XNYS |
3615:66181:20260306:0 |
100 |
105.51 |
2026-03-06T09:58:44.34 NY |
XNYS |
3615:66182:20260306:0 |
15 |
105.32 |
2026-03-06T09:59:21.87 NY |
XNYS |
3615:67605:20260306:0 |
85 |
105.32 |
2026-03-06T09:59:23.00 NY |
XNYS |
3615:67673:20260306:0 |
15 |
105.32 |
2026-03-06T09:59:23.00 NY |
XNYS |
3615:67674:20260306:0 |
85 |
105.32 |
2026-03-06T09:59:23.00 NY |
XNYS |
3615:67675:20260306:0 |
100 |
105.46 |
2026-03-06T09:59:48.45 NY |
IEXG |
3615:68505:20260306:0 |
100 |
105.88 |
2026-03-06T10:00:28.05 NY |
XNYS |
3615:70280:20260306:0 |
100 |
105.88 |
2026-03-06T10:00:28.05 NY |
XNYS |
3615:70283:20260306:0 |
100 |
105.86 |
2026-03-06T10:00:54.37 NY |
XNYS |
3615:71037:20260306:0 |
100 |
105.86 |
2026-03-06T10:00:54.37 NY |
XNYS |
3615:71040:20260306:0 |
9 |
105.86 |
2026-03-06T10:00:54.37 NY |
XNYS |
3615:71041:20260306:0 |
1 |
105.86 |
2026-03-06T10:00:54.37 NY |
XNYS |
3615:71042:20260306:0 |
3 |
105.86 |
2026-03-06T10:00:54.37 NY |
XNYS |
3615:71043:20260306:0 |
87 |
105.86 |
2026-03-06T10:00:54.37 NY |
XNYS |
3615:71044:20260306:0 |
100 |
105.88 |
2026-03-06T10:01:24.16 NY |
XNYS |
3615:72010:20260306:0 |
153 |
105.88 |
2026-03-06T10:01:24.16 NY |
XNYS |
3615:72013:20260306:0 |
1 |
105.88 |
2026-03-06T10:01:24.16 NY |
XNYS |
3615:72014:20260306:0 |
1 |
105.88 |
2026-03-06T10:01:24.16 NY |
XNYS |
3615:72015:20260306:0 |
45 |
105.88 |
2026-03-06T10:01:24.82 NY |
XNYS |
3615:72033:20260306:0 |
100 |
105.98 |
2026-03-06T10:01:48.78 NY |
XNYS |
3615:72920:20260306:0 |
1 |
105.98 |
2026-03-06T10:01:48.78 NY |
XNYS |
3615:72923:20260306:0 |
99 |
105.98 |
2026-03-06T10:01:48.78 NY |
XNYS |
3615:72924:20260306:0 |
100 |
106 |
2026-03-06T10:02:20.59 NY |
XNYS |
3615:74338:20260306:0 |
1 |
106 |
2026-03-06T10:02:20.59 NY |
XNYS |
3615:74341:20260306:0 |
99 |
106 |
2026-03-06T10:02:20.59 NY |
XNYS |
3615:74342:20260306:0 |
1 |
106 |
2026-03-06T10:02:20.59 NY |
XNYS |
3615:74343:20260306:0 |
99 |
106 |
2026-03-06T10:02:20.59 NY |
XNYS |
3615:74344:20260306:0 |
100 |
105.86 |
2026-03-06T10:02:51.33 NY |
XNYS |
3615:75810:20260306:0 |
1 |
105.86 |
2026-03-06T10:02:51.33 NY |
XNYS |
3615:75813:20260306:0 |
99 |
105.86 |
2026-03-06T10:02:51.33 NY |
XNYS |
3615:75814:20260306:0 |
100 |
105.86 |
2026-03-06T10:02:51.33 NY |
XNYS |
3615:75815:20260306:0 |
100 |
105.52 |
2026-03-06T10:03:19.16 NY |
XNYS |
3615:77506:20260306:0 |
100 |
105.52 |
2026-03-06T10:03:19.16 NY |
XNYS |
3615:77509:20260306:0 |
100 |
105.52 |
2026-03-06T10:03:19.16 NY |
XNYS |
3615:77510:20260306:0 |
100 |
105.67 |
2026-03-06T10:03:57.97 NY |
XNYS |
3615:78868:20260306:0 |
60 |
105.67 |
2026-03-06T10:03:57.97 NY |
XNYS |
3615:78871:20260306:0 |
140 |
105.67 |
2026-03-06T10:03:57.97 NY |
XNYS |
3615:78872:20260306:0 |
100 |
105.59 |
2026-03-06T10:04:30.45 NY |
XNYS |
3615:80420:20260306:0 |
100 |
105.59 |
2026-03-06T10:04:30.45 NY |
XNYS |
3615:80423:20260306:0 |
100 |
106.01 |
2026-03-06T10:05:03.01 NY |
XNYS |
3615:81522:20260306:0 |
100 |
106.01 |
2026-03-06T10:05:03.01 NY |
XNYS |
3615:81525:20260306:0 |
100 |
106.01 |
2026-03-06T10:05:03.01 NY |
XNYS |
3615:81526:20260306:0 |
5 |
105.81 |
2026-03-06T10:05:09.26 NY |
XNYS |
3615:81814:20260306:0 |
100 |
105.81 |
2026-03-06T10:05:09.26 NY |
XNYS |
3615:81817:20260306:0 |
95 |
105.81 |
2026-03-06T10:05:09.26 NY |
XNYS |
3615:81818:20260306:0 |
100 |
105.74 |
2026-03-06T10:05:42.47 NY |
XNYS |
3615:83428:20260306:0 |
1 |
105.74 |
2026-03-06T10:05:42.47 NY |
XNYS |
3615:83431:20260306:0 |
2 |
105.74 |
2026-03-06T10:05:42.47 NY |
XNYS |
3615:83432:20260306:0 |
97 |
105.74 |
2026-03-06T10:05:42.47 NY |
XNYS |
3615:83433:20260306:0 |
100 |
105.74 |
2026-03-06T10:05:42.47 NY |
XNYS |
3615:83434:20260306:0 |
100 |
106.24 |
2026-03-06T10:06:11.31 NY |
XNYS |
3615:85133:20260306:0 |
100 |
106.24 |
2026-03-06T10:06:11.31 NY |
XNYS |
3615:85136:20260306:0 |
1 |
106.24 |
2026-03-06T10:06:11.31 NY |
XNYS |
3615:85137:20260306:0 |
99 |
106.24 |
2026-03-06T10:06:11.31 NY |
XNYS |
3615:85138:20260306:0 |
100 |
106.11 |
2026-03-06T10:06:39.67 NY |
XNYS |
3615:86403:20260306:0 |
61 |
106.11 |
2026-03-06T10:06:39.67 NY |
XNYS |
3615:86406:20260306:0 |
1 |
106.11 |
2026-03-06T10:06:39.67 NY |
XNYS |
3615:86407:20260306:0 |
38 |
106.11 |
2026-03-06T10:06:39.67 NY |
XNYS |
3615:86408:20260306:0 |
62 |
106.11 |
2026-03-06T10:06:39.67 NY |
XNYS |
3615:86409:20260306:0 |
34 |
106.11 |
2026-03-06T10:06:39.67 NY |
XNYS |
3615:86410:20260306:0 |
4 |
106.11 |
2026-03-06T10:06:39.67 NY |
XNYS |
3615:86411:20260306:0 |
100 |
106.14 |
2026-03-06T10:07:09.13 NY |
XNYS |
3615:87528:20260306:0 |
100 |
106.14 |
2026-03-06T10:07:09.13 NY |
XNYS |
3615:87531:20260306:0 |
100 |
106.14 |
2026-03-06T10:07:09.13 NY |
XNYS |
3615:87534:20260306:0 |
100 |
106.1 |
2026-03-06T10:07:40.10 NY |
XNYS |
3615:89053:20260306:0 |
100 |
106.1 |
2026-03-06T10:07:40.10 NY |
XNYS |
3615:89056:20260306:0 |
100 |
106.1 |
2026-03-06T10:07:40.10 NY |
XNYS |
3615:89057:20260306:0 |
100 |
106.05 |
2026-03-06T10:08:08.04 NY |
XNYS |
3615:90208:20260306:0 |
1 |
106.05 |
2026-03-06T10:08:08.04 NY |
XNYS |
3615:90211:20260306:0 |
99 |
106.05 |
2026-03-06T10:08:08.04 NY |
XNYS |
3615:90212:20260306:0 |
100 |
106.18 |
2026-03-06T10:08:35.59 NY |
XNYS |
3615:91467:20260306:0 |
8 |
106.18 |
2026-03-06T10:08:35.59 NY |
XNYS |
3615:91470:20260306:0 |
92 |
106.18 |
2026-03-06T10:08:35.59 NY |
XNYS |
3615:91471:20260306:0 |
100 |
106.15 |
2026-03-06T10:08:49.95 NY |
IEXG |
3615:92104:20260306:0 |
100 |
106.15 |
2026-03-06T10:08:49.95 NY |
IEXG |
3615:92107:20260306:0 |
100 |
105.83 |
2026-03-06T10:09:28.72 NY |
XNYS |
3615:93867:20260306:0 |
100 |
105.83 |
2026-03-06T10:09:28.72 NY |
XNYS |
3615:93870:20260306:0 |
100 |
105.88 |
2026-03-06T10:10:00.37 NY |
XNYS |
3615:95191:20260306:0 |
100 |
105.86 |
2026-03-06T10:10:17.10 NY |
XNYS |
3615:95710:20260306:0 |
100 |
105.84 |
2026-03-06T10:10:40.77 NY |
XNYS |
3615:96280:20260306:0 |
100 |
105.84 |
2026-03-06T10:10:40.77 NY |
XNYS |
3615:96283:20260306:0 |
51 |
105.96 |
2026-03-06T10:11:06.45 NY |
XNYS |
3615:96924:20260306:0 |
49 |
105.96 |
2026-03-06T10:11:06.45 NY |
XNYS |
3615:96927:20260306:0 |
100 |
105.96 |
2026-03-06T10:11:06.45 NY |
XNYS |
3615:96928:20260306:0 |
200 |
106.09 |
2026-03-06T10:11:32.57 NY |
XNYS |
3615:98129:20260306:0 |
100 |
106.1 |
2026-03-06T10:11:58.67 NY |
XNYS |
3615:99042:20260306:0 |
100 |
106.1 |
2026-03-06T10:11:58.67 NY |
XNYS |
3615:99045:20260306:0 |
70 |
106.27 |
2026-03-06T10:12:36.38 NY |
XNYS |
3615:100346:20260306:0 |
30 |
106.27 |
2026-03-06T10:12:36.38 NY |
XNYS |
3615:100349:20260306:0 |
70 |
106.27 |
2026-03-06T10:12:36.38 NY |
XNYS |
3615:100350:20260306:0 |
22 |
106.27 |
2026-03-06T10:12:36.38 NY |
XNYS |
3615:100351:20260306:0 |
1 |
106.27 |
2026-03-06T10:12:36.38 NY |
XNYS |
3615:100352:20260306:0 |
1 |
106.27 |
2026-03-06T10:12:36.38 NY |
XNYS |
3615:100353:20260306:0 |
6 |
106.27 |
2026-03-06T10:12:36.38 NY |
XNYS |
3615:100354:20260306:0 |
1 |
106.33 |
2026-03-06T10:12:56.61 NY |
XNYS |
3615:100982:20260306:0 |
99 |
106.33 |
2026-03-06T10:12:56.61 NY |
XNYS |
3615:100985:20260306:0 |
1 |
106.33 |
2026-03-06T10:12:56.61 NY |
XNYS |
3615:100986:20260306:0 |
99 |
106.33 |
2026-03-06T10:12:56.61 NY |
XNYS |
3615:100987:20260306:0 |
100 |
106.42 |
2026-03-06T10:13:19.93 NY |
XNYS |
3615:101954:20260306:0 |
100 |
106.42 |
2026-03-06T10:13:19.93 NY |
XNYS |
3615:101957:20260306:0 |
20 |
106.45 |
2026-03-06T10:13:40.52 NY |
XNYS |
3615:102493:20260306:0 |
80 |
106.45 |
2026-03-06T10:13:40.52 NY |
XNYS |
3615:102496:20260306:0 |
20 |
106.45 |
2026-03-06T10:13:40.52 NY |
XNYS |
3615:102497:20260306:0 |
80 |
106.45 |
2026-03-06T10:13:40.52 NY |
XNYS |
3615:102498:20260306:0 |
100 |
106.43 |
2026-03-06T10:14:00.44 NY |
XNYS |
3615:103203:20260306:0 |
1 |
106.43 |
2026-03-06T10:14:00.44 NY |
XNYS |
3615:103206:20260306:0 |
99 |
106.43 |
2026-03-06T10:14:00.44 NY |
XNYS |
3615:103207:20260306:0 |
100 |
106.53 |
2026-03-06T10:14:49.10 NY |
XNYS |
3615:104671:20260306:0 |
1 |
106.53 |
2026-03-06T10:14:49.10 NY |
XNYS |
3615:104674:20260306:0 |
1 |
106.53 |
2026-03-06T10:14:49.10 NY |
XNYS |
3615:104675:20260306:0 |
98 |
106.53 |
2026-03-06T10:14:49.10 NY |
XNYS |
3615:104676:20260306:0 |
100 |
106.76 |
2026-03-06T10:15:13.57 NY |
XNYS |
3615:105230:20260306:0 |
100 |
106.76 |
2026-03-06T10:15:13.57 NY |
XNYS |
3615:105233:20260306:0 |
100 |
106.76 |
2026-03-06T10:15:14.05 NY |
XNYS |
3615:105239:20260306:0 |
100 |
106.76 |
2026-03-06T10:15:14.05 NY |
XNYS |
3615:105242:20260306:0 |
98 |
106.77 |
2026-03-06T10:15:51.43 NY |
XNYS |
3615:105969:20260306:0 |
2 |
106.77 |
2026-03-06T10:15:51.43 NY |
XNYS |
3615:105972:20260306:0 |
1 |
106.77 |
2026-03-06T10:15:51.43 NY |
XNYS |
3615:105973:20260306:0 |
100 |
106.77 |
2026-03-06T10:15:51.43 NY |
XNYS |
3615:105974:20260306:0 |
99 |
106.77 |
2026-03-06T10:15:51.43 NY |
XNYS |
3615:105975:20260306:0 |
100 |
106.78 |
2026-03-06T10:16:25.32 NY |
XNYS |
3615:106707:20260306:0 |
1 |
106.78 |
2026-03-06T10:16:25.32 NY |
XNYS |
3615:106710:20260306:0 |
99 |
106.78 |
2026-03-06T10:16:25.32 NY |
XNYS |
3615:106711:20260306:0 |
1 |
106.78 |
2026-03-06T10:16:25.32 NY |
XNYS |
3615:106712:20260306:0 |
99 |
106.78 |
2026-03-06T10:16:25.32 NY |
XNYS |
3615:106713:20260306:0 |
100 |
106.55 |
2026-03-06T10:17:07.70 NY |
XNYS |
3615:107849:20260306:0 |
100 |
106.55 |
2026-03-06T10:17:07.70 NY |
XNYS |
3615:107852:20260306:0 |
100 |
106.55 |
2026-03-06T10:17:07.70 NY |
XNYS |
3615:107853:20260306:0 |
100 |
106.5 |
2026-03-06T10:17:44.36 NY |
XNYS |
3615:109770:20260306:0 |
100 |
106.5 |
2026-03-06T10:17:44.36 NY |
XNYS |
3615:109773:20260306:0 |
16 |
106.5 |
2026-03-06T10:17:44.36 NY |
XNYS |
3615:109774:20260306:0 |
84 |
106.5 |
2026-03-06T10:17:44.36 NY |
XNYS |
3615:109775:20260306:0 |
100 |
106.47 |
2026-03-06T10:18:14.24 NY |
XNYS |
3615:113562:20260306:0 |
100 |
106.48 |
2026-03-06T10:18:14.24 NY |
XNYS |
3615:113565:20260306:0 |
100 |
106.43 |
2026-03-06T10:18:54.96 NY |
XNYS |
3615:118610:20260306:0 |
1 |
106.43 |
2026-03-06T10:18:54.96 NY |
XNYS |
3615:118613:20260306:0 |
99 |
106.43 |
2026-03-06T10:18:54.96 NY |
XNYS |
3615:118614:20260306:0 |
77 |
106.63 |
2026-03-06T10:19:27.19 NY |
XNYS |
3615:120700:20260306:0 |
1 |
106.63 |
2026-03-06T10:19:27.19 NY |
XNYS |
3615:120703:20260306:0 |
22 |
106.63 |
2026-03-06T10:19:27.19 NY |
XNYS |
3615:120704:20260306:0 |
78 |
106.63 |
2026-03-06T10:19:27.19 NY |
XNYS |
3615:120705:20260306:0 |
22 |
106.63 |
2026-03-06T10:19:27.19 NY |
XNYS |
3615:120706:20260306:0 |
100 |
106.6 |
2026-03-06T10:20:01.42 NY |
XNYS |
3615:122472:20260306:0 |
1 |
106.6 |
2026-03-06T10:20:01.42 NY |
XNYS |
3615:122476:20260306:0 |
99 |
106.6 |
2026-03-06T10:20:01.42 NY |
XNYS |
3615:122478:20260306:0 |
100 |
106.68 |
2026-03-06T10:20:14.05 NY |
XNYS |
3615:123314:20260306:0 |
1 |
106.68 |
2026-03-06T10:20:14.05 NY |
XNYS |
3615:123317:20260306:0 |
69 |
106.68 |
2026-03-06T10:20:14.05 NY |
XNYS |
3615:123318:20260306:0 |
30 |
106.68 |
2026-03-06T10:20:14.05 NY |
XNYS |
3615:123319:20260306:0 |
14 |
106.58 |
2026-03-06T10:20:49.17 NY |
XNYS |
3615:125889:20260306:0 |
86 |
106.58 |
2026-03-06T10:20:49.17 NY |
XNYS |
3615:125892:20260306:0 |
14 |
106.58 |
2026-03-06T10:20:49.17 NY |
XNYS |
3615:125893:20260306:0 |
1 |
106.58 |
2026-03-06T10:20:49.17 NY |
XNYS |
3615:125894:20260306:0 |
85 |
106.58 |
2026-03-06T10:20:49.17 NY |
XNYS |
3615:125895:20260306:0 |
100 |
106.53 |
2026-03-06T10:21:19.20 NY |
XNYS |
3615:127687:20260306:0 |
57 |
106.67 |
2026-03-06T10:21:50.80 NY |
XNYS |
3615:129002:20260306:0 |
1 |
106.67 |
2026-03-06T10:21:50.80 NY |
XNYS |
3615:129005:20260306:0 |
42 |
106.67 |
2026-03-06T10:21:50.80 NY |
XNYS |
3615:129006:20260306:0 |
1 |
106.67 |
2026-03-06T10:21:50.80 NY |
XNYS |
3615:129007:20260306:0 |
99 |
106.67 |
2026-03-06T10:21:50.80 NY |
XNYS |
3615:129008:20260306:0 |
100 |
106.77 |
2026-03-06T10:22:08.55 NY |
XNYS |
3615:130012:20260306:0 |
100 |
106.79 |
2026-03-06T10:22:32.80 NY |
XNYS |
3615:130988:20260306:0 |
90 |
106.79 |
2026-03-06T10:22:32.80 NY |
XNYS |
3615:130991:20260306:0 |
10 |
106.79 |
2026-03-06T10:22:32.80 NY |
XNYS |
3615:130992:20260306:0 |
100 |
106.8 |
2026-03-06T10:22:57.18 NY |
XNYS |
3615:131943:20260306:0 |
100 |
106.81 |
2026-03-06T10:23:20.25 NY |
XNYS |
3615:132954:20260306:0 |
16 |
106.81 |
2026-03-06T10:23:20.25 NY |
XNYS |
3615:132957:20260306:0 |
84 |
106.81 |
2026-03-06T10:23:20.25 NY |
XNYS |
3615:132958:20260306:0 |
100 |
106.81 |
2026-03-06T10:23:42.77 NY |
XNYS |
3615:133747:20260306:0 |
100 |
106.68 |
2026-03-06T10:24:09.54 NY |
XNYS |
3615:135188:20260306:0 |
1 |
106.68 |
2026-03-06T10:24:09.54 NY |
XNYS |
3615:135191:20260306:0 |
99 |
106.68 |
2026-03-06T10:24:09.54 NY |
XNYS |
3615:135192:20260306:0 |
82 |
106.75 |
2026-03-06T10:24:31.15 NY |
XNYS |
3615:135751:20260306:0 |
18 |
106.75 |
2026-03-06T10:24:31.15 NY |
XNYS |
3615:135754:20260306:0 |
25 |
106.66 |
2026-03-06T10:24:54.77 NY |
XNYS |
3615:136630:20260306:0 |
75 |
106.66 |
2026-03-06T10:24:54.77 NY |
XNYS |
3615:136633:20260306:0 |
71 |
106.68 |
2026-03-06T10:25:16.20 NY |
XNYS |
3615:137528:20260306:0 |
1 |
106.68 |
2026-03-06T10:25:16.20 NY |
XNYS |
3615:137531:20260306:0 |
28 |
106.68 |
2026-03-06T10:25:16.20 NY |
XNYS |
3615:137532:20260306:0 |
100 |
106.72 |
2026-03-06T10:25:39.76 NY |
XNYS |
3615:138242:20260306:0 |
100 |
106.68 |
2026-03-06T10:26:03.09 NY |
XNYS |
3615:138645:20260306:0 |
77 |
106.66 |
2026-03-06T10:26:29.84 NY |
XNYS |
3615:139388:20260306:0 |
1 |
106.66 |
2026-03-06T10:26:29.84 NY |
XNYS |
3615:139391:20260306:0 |
22 |
106.66 |
2026-03-06T10:26:29.84 NY |
XNYS |
3615:139392:20260306:0 |
100 |
106.66 |
2026-03-06T10:26:29.84 NY |
XNYS |
3615:139393:20260306:0 |
100 |
106.72 |
2026-03-06T10:26:53.39 NY |
XNYS |
3615:139896:20260306:0 |
1 |
106.72 |
2026-03-06T10:26:53.39 NY |
XNYS |
3615:139899:20260306:0 |
99 |
106.72 |
2026-03-06T10:26:53.39 NY |
XNYS |
3615:139900:20260306:0 |
100 |
106.63 |
2026-03-06T10:27:18.41 NY |
XNYS |
3615:140767:20260306:0 |
60 |
106.63 |
2026-03-06T10:27:18.41 NY |
XNYS |
3615:140770:20260306:0 |
1 |
106.63 |
2026-03-06T10:27:18.41 NY |
XNYS |
3615:140771:20260306:0 |
39 |
106.63 |
2026-03-06T10:27:18.41 NY |
XNYS |
3615:140772:20260306:0 |
100 |
106.61 |
2026-03-06T10:27:44.01 NY |
XNYS |
3615:142070:20260306:0 |
100 |
106.61 |
2026-03-06T10:27:44.01 NY |
XNYS |
3615:142073:20260306:0 |
4 |
106.73 |
2026-03-06T10:28:08.92 NY |
INCR |
3615:143396:20260306:0 |
1 |
106.73 |
2026-03-06T10:28:08.92 NY |
INCR |
3615:143399:20260306:0 |
95 |
106.73 |
2026-03-06T10:28:08.97 NY |
KNLI |
3615:143401:20260306:0 |
100 |
106.74 |
2026-03-06T10:28:30.21 NY |
XNYS |
3615:144138:20260306:0 |
100 |
106.69 |
2026-03-06T10:28:53.69 NY |
XNYS |
3615:144889:20260306:0 |
100 |
106.69 |
2026-03-06T10:28:53.69 NY |
XNYS |
3615:144892:20260306:0 |
100 |
106.6 |
2026-03-06T10:29:23.66 NY |
XNYS |
3615:146147:20260306:0 |
100 |
106.6 |
2026-03-06T10:29:23.66 NY |
XNYS |
3615:146150:20260306:0 |
100 |
106.55 |
2026-03-06T10:29:49.09 NY |
KNLI |
3615:146711:20260306:0 |
100 |
106.535 |
2026-03-06T10:29:49.09 NY |
WFLP |
3615:146714:20260306:0 |
100 |
106.86 |
2026-03-06T10:30:42.05 NY |
XNYS |
3615:148657:20260306:0 |
100 |
106.84 |
2026-03-06T10:30:42.20 NY |
XNYS |
3615:148664:20260306:0 |
100 |
106.84 |
2026-03-06T10:30:42.20 NY |
XNYS |
3615:148667:20260306:0 |
100 |
106.77 |
2026-03-06T10:31:02.30 NY |
XNYS |
3615:149685:20260306:0 |
100 |
106.77 |
2026-03-06T10:31:02.30 NY |
XNYS |
3615:149688:20260306:0 |
100 |
106.75 |
2026-03-06T10:31:27.04 NY |
XNYS |
3615:150823:20260306:0 |
1 |
106.75 |
2026-03-06T10:31:27.04 NY |
XNYS |
3615:150826:20260306:0 |
17 |
106.75 |
2026-03-06T10:31:27.04 NY |
XNYS |
3615:150827:20260306:0 |
82 |
106.75 |
2026-03-06T10:31:27.04 NY |
XNYS |
3615:150828:20260306:0 |
180 |
106.82 |
2026-03-06T10:31:50.58 NY |
XNYS |
3615:151679:20260306:0 |
20 |
106.82 |
2026-03-06T10:31:50.58 NY |
XNYS |
3615:151682:20260306:0 |
4 |
106.72 |
2026-03-06T10:32:13.87 NY |
INCR |
3615:152295:20260306:0 |
60 |
106.72 |
2026-03-06T10:32:13.87 NY |
INCR |
3615:152298:20260306:0 |
100 |
106.72 |
2026-03-06T10:32:13.91 NY |
KNLI |
3615:152301:20260306:0 |
36 |
106.72 |
2026-03-06T10:32:13.91 NY |
WFLP |
3615:152303:20260306:0 |
100 |
106.68 |
2026-03-06T10:32:38.22 NY |
XNYS |
3615:153537:20260306:0 |
1 |
106.68 |
2026-03-06T10:32:38.22 NY |
XNYS |
3615:153540:20260306:0 |
10 |
106.68 |
2026-03-06T10:32:38.22 NY |
XNYS |
3615:153541:20260306:0 |
89 |
106.68 |
2026-03-06T10:32:38.22 NY |
XNYS |
3615:153542:20260306:0 |
100 |
106.68 |
2026-03-06T10:33:06.12 NY |
XNYS |
3615:154252:20260306:0 |
40 |
106.6 |
2026-03-06T10:33:24.58 NY |
INCR |
3615:154629:20260306:0 |
60 |
106.6 |
2026-03-06T10:33:24.58 NY |
INCR |
3615:154632:20260306:0 |
100 |
106.68 |
2026-03-06T10:33:51.13 NY |
KNLI |
3615:155499:20260306:0 |
100 |
106.73 |
2026-03-06T10:34:27.05 NY |
INCR |
3615:156478:20260306:0 |
100 |
106.63 |
2026-03-06T10:34:35.64 NY |
XNYS |
3615:156683:20260306:0 |
100 |
106.71 |
2026-03-06T10:35:03.35 NY |
XNYS |
3615:157495:20260306:0 |
100 |
106.71 |
2026-03-06T10:35:14.02 NY |
XNYS |
3615:158041:20260306:0 |
100 |
106.71 |
2026-03-06T10:35:14.03 NY |
XNYS |
3615:158045:20260306:0 |
194 |
106.77 |
2026-03-06T10:35:49.57 NY |
XNYS |
3615:159653:20260306:0 |
6 |
106.77 |
2026-03-06T10:35:49.57 NY |
XNYS |
3615:159656:20260306:0 |
100 |
106.9 |
2026-03-06T10:36:38.04 NY |
XNYS |
3615:161084:20260306:0 |
1 |
106.9 |
2026-03-06T10:36:38.04 NY |
XNYS |
3615:161087:20260306:0 |
99 |
106.9 |
2026-03-06T10:36:38.04 NY |
XNYS |
3615:161088:20260306:0 |
100 |
106.97 |
2026-03-06T10:37:07.31 NY |
XNYS |
3615:162222:20260306:0 |
100 |
106.97 |
2026-03-06T10:37:07.31 NY |
XNYS |
3615:162225:20260306:0 |
100 |
106.91 |
2026-03-06T10:37:45.37 NY |
XNYS |
3615:163648:20260306:0 |
100 |
106.91 |
2026-03-06T10:37:45.37 NY |
XNYS |
3615:163651:20260306:0 |
20 |
107.04 |
2026-03-06T10:38:16.50 NY |
XNYS |
3615:164480:20260306:0 |
100 |
107.04 |
2026-03-06T10:38:16.50 NY |
XNYS |
3615:164483:20260306:0 |
80 |
107.04 |
2026-03-06T10:38:16.50 NY |
XNYS |
3615:164484:20260306:0 |
100 |
106.98 |
2026-03-06T10:38:41.95 NY |
XNYS |
3615:165152:20260306:0 |
100 |
106.98 |
2026-03-06T10:38:41.95 NY |
XNYS |
3615:165155:20260306:0 |
200 |
106.97 |
2026-03-06T10:39:26.93 NY |
XNYS |
3615:166630:20260306:0 |
200 |
106.93 |
2026-03-06T10:39:54.96 NY |
XNYS |
3615:167197:20260306:0 |
100 |
106.88 |
2026-03-06T10:40:14.01 NY |
XNYS |
3615:167719:20260306:0 |
71 |
106.73 |
2026-03-06T10:40:42.11 NY |
XNYS |
3615:168437:20260306:0 |
29 |
106.73 |
2026-03-06T10:40:42.11 NY |
XNYS |
3615:168440:20260306:0 |
29 |
106.73 |
2026-03-06T10:40:42.11 NY |
XNYS |
3615:168441:20260306:0 |
20 |
106.73 |
2026-03-06T10:40:42.11 NY |
XNYS |
3615:168442:20260306:0 |
1 |
106.73 |
2026-03-06T10:40:42.11 NY |
XNYS |
3615:168443:20260306:0 |
50 |
106.73 |
2026-03-06T10:40:42.11 NY |
XNYS |
3615:168444:20260306:0 |
20 |
106.73 |
2026-03-06T10:41:19.28 NY |
XNYS |
3615:169935:20260306:0 |
100 |
106.73 |
2026-03-06T10:41:19.28 NY |
XNYS |
3615:169938:20260306:0 |
80 |
106.73 |
2026-03-06T10:41:19.28 NY |
XNYS |
3615:169939:20260306:0 |
27 |
106.67 |
2026-03-06T10:41:54.46 NY |
XNYS |
3615:170798:20260306:0 |
30 |
106.67 |
2026-03-06T10:41:54.46 NY |
XNYS |
3615:170801:20260306:0 |
43 |
106.67 |
2026-03-06T10:41:54.46 NY |
XNYS |
3615:170802:20260306:0 |
100 |
106.77 |
2026-03-06T10:42:24.66 NY |
XNYS |
3615:171494:20260306:0 |
100 |
106.77 |
2026-03-06T10:42:24.66 NY |
XNYS |
3615:171497:20260306:0 |
100 |
106.92 |
2026-03-06T10:43:00.17 NY |
XNYS |
3615:172494:20260306:0 |
1 |
106.92 |
2026-03-06T10:43:00.17 NY |
XNYS |
3615:172497:20260306:0 |
99 |
106.92 |
2026-03-06T10:43:00.17 NY |
XNYS |
3615:172498:20260306:0 |
100 |
106.96 |
2026-03-06T10:43:27.27 NY |
XNYS |
3615:173234:20260306:0 |
100 |
106.96 |
2026-03-06T10:43:27.27 NY |
XNYS |
3615:173237:20260306:0 |
100 |
106.87 |
2026-03-06T10:44:01.44 NY |
XNYS |
3615:174227:20260306:0 |
100 |
106.87 |
2026-03-06T10:44:01.44 NY |
XNYS |
3615:174230:20260306:0 |
100 |
106.92 |
2026-03-06T10:44:27.39 NY |
XNYS |
3615:174724:20260306:0 |
100 |
106.9 |
2026-03-06T10:44:53.28 NY |
XNYS |
3615:175059:20260306:0 |
100 |
106.94 |
2026-03-06T10:45:14.05 NY |
XNYS |
3615:175639:20260306:0 |
100 |
106.88 |
2026-03-06T10:45:50.72 NY |
XNYS |
3615:176763:20260306:0 |
100 |
106.88 |
2026-03-06T10:45:50.72 NY |
XNYS |
3615:176766:20260306:0 |
35 |
106.79 |
2026-03-06T10:46:23.42 NY |
XNYS |
3615:177840:20260306:0 |
100 |
106.83 |
2026-03-06T10:46:25.48 NY |
XNYS |
3615:177945:20260306:0 |
65 |
106.83 |
2026-03-06T10:46:25.48 NY |
XNYS |
3615:177946:20260306:0 |
8 |
106.84 |
2026-03-06T10:47:02.69 NY |
INCR |
3615:179256:20260306:0 |
100 |
106.84 |
2026-03-06T10:47:02.69 NY |
KNLI |
3615:179261:20260306:0 |
92 |
106.84 |
2026-03-06T10:47:02.69 NY |
WFLP |
3615:179263:20260306:0 |
200 |
106.94 |
2026-03-06T10:47:37.56 NY |
XNYS |
3615:180093:20260306:0 |
100 |
106.96 |
2026-03-06T10:48:19.99 NY |
XNYS |
3615:181453:20260306:0 |
79 |
106.96 |
2026-03-06T10:48:19.99 NY |
XNYS |
3615:181456:20260306:0 |
21 |
106.96 |
2026-03-06T10:48:19.99 NY |
XNYS |
3615:181457:20260306:0 |
100 |
107 |
2026-03-06T10:48:50.11 NY |
XNYS |
3615:182150:20260306:0 |
100 |
107 |
2026-03-06T10:48:50.11 NY |
XNYS |
3615:182153:20260306:0 |
100 |
106.91 |
2026-03-06T10:49:38.17 NY |
XNYS |
3615:183686:20260306:0 |
100 |
106.91 |
2026-03-06T10:49:38.17 NY |
XNYS |
3615:183689:20260306:0 |
100 |
106.96 |
2026-03-06T10:50:02.13 NY |
XNYS |
3615:184408:20260306:0 |
100 |
106.98 |
2026-03-06T10:50:02.13 NY |
XNYS |
3615:184411:20260306:0 |
100 |
106.83 |
2026-03-06T10:50:10.68 NY |
XNYS |
3615:184903:20260306:0 |
110 |
106.8 |
2026-03-06T10:50:49.92 NY |
XNYS |
3615:185783:20260306:0 |
90 |
106.8 |
2026-03-06T10:50:49.92 NY |
XNYS |
3615:185786:20260306:0 |
100 |
106.71 |
2026-03-06T10:51:26.28 NY |
XNYS |
3615:186718:20260306:0 |
100 |
106.7 |
2026-03-06T10:52:03.56 NY |
XNYS |
3615:187674:20260306:0 |
1 |
106.7 |
2026-03-06T10:52:03.56 NY |
XNYS |
3615:187677:20260306:0 |
45 |
106.7 |
2026-03-06T10:52:03.56 NY |
XNYS |
3615:187678:20260306:0 |
54 |
106.7 |
2026-03-06T10:52:03.56 NY |
XNYS |
3615:187679:20260306:0 |
100 |
106.64 |
2026-03-06T10:52:42.52 NY |
XNYS |
3615:189391:20260306:0 |
100 |
106.64 |
2026-03-06T10:52:42.52 NY |
XNYS |
3615:189394:20260306:0 |
100 |
106.68 |
2026-03-06T10:53:14.84 NY |
XNYS |
3615:190586:20260306:0 |
100 |
106.73 |
2026-03-06T10:53:48.80 NY |
XNYS |
3615:191902:20260306:0 |
1 |
106.73 |
2026-03-06T10:53:48.80 NY |
XNYS |
3615:191905:20260306:0 |
99 |
106.73 |
2026-03-06T10:53:49.38 NY |
XNYS |
3615:191939:20260306:0 |
1 |
106.81 |
2026-03-06T10:55:00.00 NY |
INCR |
3615:194535:20260306:0 |
99 |
106.81 |
2026-03-06T10:55:00.05 NY |
KNLI |
3615:194579:20260306:0 |
100 |
106.81 |
2026-03-06T10:55:04.13 NY |
XNYS |
3615:194745:20260306:0 |
1 |
106.81 |
2026-03-06T10:55:04.13 NY |
XNYS |
3615:194748:20260306:0 |
5 |
106.81 |
2026-03-06T10:55:04.13 NY |
XNYS |
3615:194749:20260306:0 |
2 |
106.81 |
2026-03-06T10:55:04.13 NY |
XNYS |
3615:194750:20260306:0 |
92 |
106.81 |
2026-03-06T10:55:04.13 NY |
XNYS |
3615:194751:20260306:0 |
88 |
107 |
2026-03-06T10:55:21.02 NY |
XNYS |
3615:195543:20260306:0 |
12 |
107.02 |
2026-03-06T10:55:21.02 NY |
XNYS |
3615:195546:20260306:0 |
100 |
106.98 |
2026-03-06T10:55:36.11 NY |
XNYS |
3615:195972:20260306:0 |
100 |
106.98 |
2026-03-06T10:55:36.11 NY |
XNYS |
3615:195975:20260306:0 |
100 |
107 |
2026-03-06T10:56:05.33 NY |
XNYS |
3615:196982:20260306:0 |
1 |
107 |
2026-03-06T10:56:05.33 NY |
XNYS |
3615:196985:20260306:0 |
6 |
107 |
2026-03-06T10:56:06.71 NY |
XNYS |
3615:197017:20260306:0 |
93 |
107.04 |
2026-03-06T10:56:12.33 NY |
XNYS |
3615:197201:20260306:0 |
100 |
107.08 |
2026-03-06T10:56:27.74 NY |
XNYS |
3615:197824:20260306:0 |
2 |
106.95 |
2026-03-06T10:56:55.16 NY |
XNYS |
3615:198739:20260306:0 |
98 |
106.95 |
2026-03-06T10:56:55.16 NY |
XNYS |
3615:198742:20260306:0 |
100 |
106.84 |
2026-03-06T10:57:18.27 NY |
XNYS |
3615:199510:20260306:0 |
100 |
106.89 |
2026-03-06T10:57:45.50 NY |
KNLI |
3615:200863:20260306:0 |
100 |
106.89 |
2026-03-06T10:57:45.50 NY |
KNLI |
3615:200867:20260306:0 |
100 |
106.8 |
2026-03-06T10:58:08.41 NY |
XNYS |
3615:201699:20260306:0 |
1 |
106.8 |
2026-03-06T10:58:08.41 NY |
XNYS |
3615:201702:20260306:0 |
99 |
106.8 |
2026-03-06T10:58:10.38 NY |
XNYS |
3615:201803:20260306:0 |
100 |
106.76 |
2026-03-06T10:58:42.32 NY |
XNYS |
3615:202929:20260306:0 |
100 |
106.76 |
2026-03-06T10:58:42.32 NY |
XNYS |
3615:202932:20260306:0 |
100 |
106.76 |
2026-03-06T10:59:00.24 NY |
XNYS |
3615:203682:20260306:0 |
8 |
106.76 |
2026-03-06T10:59:31.14 NY |
XNYS |
3615:204646:20260306:0 |
92 |
106.76 |
2026-03-06T10:59:31.14 NY |
XNYS |
3615:204649:20260306:0 |
100 |
106.75 |
2026-03-06T10:59:48.67 NY |
INCR |
3615:205208:20260306:0 |
100 |
106.69 |
2026-03-06T11:00:14.08 NY |
XNYS |
3615:205771:20260306:0 |
100 |
106.56 |
2026-03-06T11:00:44.20 NY |
XNYS |
3615:206372:20260306:0 |
100 |
106.56 |
2026-03-06T11:00:44.20 NY |
XNYS |
3615:206375:20260306:0 |
100 |
106.62 |
2026-03-06T11:01:19.63 NY |
XNYS |
3615:207062:20260306:0 |
1 |
106.62 |
2026-03-06T11:01:19.63 NY |
XNYS |
3615:207065:20260306:0 |
99 |
106.62 |
2026-03-06T11:01:19.63 NY |
XNYS |
3615:207066:20260306:0 |
1 |
106.61 |
2026-03-06T11:01:48.33 NY |
INCR |
3615:207772:20260306:0 |
1 |
106.61 |
2026-03-06T11:01:48.33 NY |
INCR |
3615:207775:20260306:0 |
40 |
106.61 |
2026-03-06T11:01:48.33 NY |
INCR |
3615:207776:20260306:0 |
75 |
106.61 |
2026-03-06T11:01:48.33 NY |
INCR |
3615:207777:20260306:0 |
83 |
106.61 |
2026-03-06T11:01:48.37 NY |
KNLI |
3615:207781:20260306:0 |
100 |
106.5 |
2026-03-06T11:02:04.13 NY |
XNYS |
3615:208070:20260306:0 |
99 |
106.5 |
2026-03-06T11:02:04.13 NY |
XNYS |
3615:208073:20260306:0 |
1 |
106.5 |
2026-03-06T11:02:04.13 NY |
XNYS |
3615:208074:20260306:0 |
100 |
106.61 |
2026-03-06T11:02:54.24 NY |
INCR |
3615:209729:20260306:0 |
100 |
106.61 |
2026-03-06T11:02:54.28 NY |
KNLI |
3615:209733:20260306:0 |
100 |
106.65 |
2026-03-06T11:03:14.23 NY |
XNYS |
3615:210804:20260306:0 |
100 |
106.7 |
2026-03-06T11:03:35.57 NY |
XNYS |
3615:211779:20260306:0 |
100 |
106.71 |
2026-03-06T11:04:18.89 NY |
XNYS |
3615:213444:20260306:0 |
100 |
106.77 |
2026-03-06T11:04:33.65 NY |
INCR |
3615:213849:20260306:0 |
100 |
106.75 |
2026-03-06T11:05:03.73 NY |
XNYS |
3615:214645:20260306:0 |
100 |
106.72 |
2026-03-06T11:05:14.01 NY |
XNYS |
3615:214895:20260306:0 |
100 |
106.75 |
2026-03-06T11:05:40.11 NY |
XNYS |
3615:216005:20260306:0 |
100 |
106.72 |
2026-03-06T11:06:07.29 NY |
XNYS |
3615:216877:20260306:0 |
100 |
106.72 |
2026-03-06T11:06:31.13 NY |
XNYS |
3615:217300:20260306:0 |
100 |
106.72 |
2026-03-06T11:06:31.13 NY |
XNYS |
3615:217303:20260306:0 |
100 |
106.6 |
2026-03-06T11:06:57.86 NY |
XNYS |
3615:218009:20260306:0 |
100 |
106.55 |
2026-03-06T11:07:23.08 NY |
XNYS |
3615:218791:20260306:0 |
100 |
106.56 |
2026-03-06T11:08:04.37 NY |
XNYS |
3615:220236:20260306:0 |
84 |
106.56 |
2026-03-06T11:08:04.37 NY |
XNYS |
3615:220239:20260306:0 |
16 |
106.56 |
2026-03-06T11:08:04.37 NY |
XNYS |
3615:220240:20260306:0 |
100 |
106.54 |
2026-03-06T11:08:37.29 NY |
XNYS |
3615:221315:20260306:0 |
76 |
106.54 |
2026-03-06T11:08:37.29 NY |
XNYS |
3615:221318:20260306:0 |
1 |
106.54 |
2026-03-06T11:08:37.29 NY |
XNYS |
3615:221319:20260306:0 |
23 |
106.54 |
2026-03-06T11:08:37.30 NY |
XNYS |
3615:221320:20260306:0 |
100 |
106.54 |
2026-03-06T11:08:43.43 NY |
XNYS |
3615:221521:20260306:0 |
100 |
106.45 |
2026-03-06T11:09:06.56 NY |
XNYS |
3615:222857:20260306:0 |
100 |
106.52 |
2026-03-06T11:09:33.19 NY |
KNLI |
3615:223805:20260306:0 |
100 |
106.52 |
2026-03-06T11:09:33.20 NY |
KNLI |
3615:223809:20260306:0 |
100 |
106.53 |
2026-03-06T11:09:58.73 NY |
XNYS |
3615:224598:20260306:0 |
38 |
106.5 |
2026-03-06T11:10:19.33 NY |
XNYS |
3615:225128:20260306:0 |
62 |
106.5 |
2026-03-06T11:10:19.33 NY |
XNYS |
3615:225131:20260306:0 |
100 |
106.49 |
2026-03-06T11:10:45.37 NY |
XNYS |
3615:225804:20260306:0 |
100 |
106.36 |
2026-03-06T11:11:12.70 NY |
XNYS |
3615:226608:20260306:0 |
100 |
106.41 |
2026-03-06T11:12:00.46 NY |
KNLI |
3615:227843:20260306:0 |
100 |
106.33 |
2026-03-06T11:12:29.58 NY |
XNYS |
3615:228807:20260306:0 |
100 |
106.3 |
2026-03-06T11:12:49.71 NY |
XNYS |
3615:229512:20260306:0 |
100 |
106.3 |
2026-03-06T11:12:49.71 NY |
XNYS |
3615:229515:20260306:0 |
100 |
106.3 |
2026-03-06T11:13:34.24 NY |
XNYS |
3615:230775:20260306:0 |
13 |
106.3 |
2026-03-06T11:13:34.24 NY |
XNYS |
3615:230778:20260306:0 |
1 |
106.3 |
2026-03-06T11:13:34.24 NY |
XNYS |
3615:230779:20260306:0 |
86 |
106.3 |
2026-03-06T11:13:34.24 NY |
XNYS |
3615:230780:20260306:0 |
100 |
106.3 |
2026-03-06T11:13:57.99 NY |
XNYS |
3615:231280:20260306:0 |
100 |
106.3 |
2026-03-06T11:13:57.99 NY |
XNYS |
3615:231283:20260306:0 |
1 |
106.26 |
2026-03-06T11:14:24.70 NY |
XNYS |
3615:232231:20260306:0 |
99 |
106.26 |
2026-03-06T11:14:25.83 NY |
XNYS |
3615:232242:20260306:0 |
100 |
106.26 |
2026-03-06T11:14:25.83 NY |
XNYS |
3615:232243:20260306:0 |
100 |
106.26 |
2026-03-06T11:15:01.55 NY |
XNYS |
3615:233339:20260306:0 |
100 |
106.26 |
2026-03-06T11:15:01.55 NY |
XNYS |
3615:233342:20260306:0 |
100 |
106.265 |
2026-03-06T11:15:14.01 NY |
XNYS |
3615:233628:20260306:0 |
100 |
106.23 |
2026-03-06T11:15:36.81 NY |
XNYS |
3615:234271:20260306:0 |
100 |
106.52 |
2026-03-06T11:16:29.11 NY |
XNYS |
3615:235744:20260306:0 |
100 |
106.5 |
2026-03-06T11:16:44.25 NY |
XNYS |
3615:236045:20260306:0 |
100 |
106.45 |
2026-03-06T11:17:13.25 NY |
XNYS |
3615:236582:20260306:0 |
100 |
106.44 |
2026-03-06T11:17:47.10 NY |
XNYS |
3615:237647:20260306:0 |
1 |
106.44 |
2026-03-06T11:17:47.10 NY |
XNYS |
3615:237650:20260306:0 |
75 |
106.44 |
2026-03-06T11:17:47.10 NY |
XNYS |
3615:237651:20260306:0 |
24 |
106.44 |
2026-03-06T11:17:47.10 NY |
XNYS |
3615:237652:20260306:0 |
99 |
106.48 |
2026-03-06T11:18:15.48 NY |
XNYS |
3615:238664:20260306:0 |
1 |
106.48 |
2026-03-06T11:18:15.48 NY |
XNYS |
3615:238667:20260306:0 |
1 |
106.48 |
2026-03-06T11:18:15.48 NY |
XNYS |
3615:238668:20260306:0 |
99 |
106.48 |
2026-03-06T11:18:15.48 NY |
XNYS |
3615:238669:20260306:0 |
100 |
106.5 |
2026-03-06T11:18:50.49 NY |
XNYS |
3615:239557:20260306:0 |
100 |
106.5 |
2026-03-06T11:18:50.49 NY |
XNYS |
3615:239560:20260306:0 |
40 |
106.45 |
2026-03-06T11:19:07.50 NY |
XNYS |
3615:240044:20260306:0 |
60 |
106.45 |
2026-03-06T11:19:07.50 NY |
XNYS |
3615:240047:20260306:0 |
40 |
106.45 |
2026-03-06T11:19:07.50 NY |
XNYS |
3615:240048:20260306:0 |
60 |
106.45 |
2026-03-06T11:19:07.50 NY |
XNYS |
3615:240051:20260306:0 |
100 |
106.48 |
2026-03-06T11:19:52.50 NY |
XNYS |
3615:240898:20260306:0 |
100 |
106.56 |
2026-03-06T11:20:15.14 NY |
XNYS |
3615:241462:20260306:0 |
100 |
106.44 |
2026-03-06T11:20:33.10 NY |
XNYS |
3615:241887:20260306:0 |
100 |
106.46 |
2026-03-06T11:21:14.82 NY |
XNYS |
3615:242980:20260306:0 |
50 |
106.41 |
2026-03-06T11:21:21.32 NY |
XNYS |
3615:243140:20260306:0 |
50 |
106.41 |
2026-03-06T11:21:21.32 NY |
XNYS |
3615:243143:20260306:0 |
16 |
106.41 |
2026-03-06T11:21:21.32 NY |
XNYS |
3615:243144:20260306:0 |
84 |
106.41 |
2026-03-06T11:21:21.32 NY |
XNYS |
3615:243145:20260306:0 |
60 |
106.4 |
2026-03-06T11:21:50.32 NY |
XNYS |
3615:243937:20260306:0 |
40 |
106.4 |
2026-03-06T11:21:50.32 NY |
XNYS |
3615:243940:20260306:0 |
100 |
106.4 |
2026-03-06T11:22:21.14 NY |
XNYS |
3615:244589:20260306:0 |
200 |
106.42 |
2026-03-06T11:22:39.11 NY |
XNYS |
3615:245219:20260306:0 |
100 |
106.4 |
2026-03-06T11:23:01.57 NY |
XNYS |
3615:245948:20260306:0 |
100 |
106.35 |
2026-03-06T11:23:26.05 NY |
XNYS |
3615:246769:20260306:0 |
100 |
106.45 |
2026-03-06T11:23:50.39 NY |
KNLI |
3615:247350:20260306:0 |
39 |
106.4 |
2026-03-06T11:24:27.59 NY |
XNYS |
3615:248039:20260306:0 |
61 |
106.4 |
2026-03-06T11:24:27.59 NY |
XNYS |
3615:248042:20260306:0 |
100 |
106.48 |
2026-03-06T11:24:38.09 NY |
XNYS |
3615:248462:20260306:0 |
100 |
106.63 |
2026-03-06T11:25:01.55 NY |
XNYS |
3615:249221:20260306:0 |
100 |
106.58 |
2026-03-06T11:25:14.22 NY |
XNYS |
3615:249564:20260306:0 |
100 |
106.58 |
2026-03-06T11:25:47.20 NY |
XNYS |
3615:250318:20260306:0 |
99 |
106.5 |
2026-03-06T11:26:54.49 NY |
XNYS |
3615:252018:20260306:0 |
1 |
106.5 |
2026-03-06T11:26:54.49 NY |
XNYS |
3615:252021:20260306:0 |
100 |
106.5 |
2026-03-06T11:26:54.49 NY |
XNYS |
3615:252022:20260306:0 |
99 |
106.5 |
2026-03-06T11:26:54.49 NY |
XNYS |
3615:252025:20260306:0 |
1 |
106.5 |
2026-03-06T11:26:54.49 NY |
XNYS |
3615:252026:20260306:0 |
3 |
106.5 |
2026-03-06T11:26:54.49 NY |
XNYS |
3615:252027:20260306:0 |
1 |
106.5 |
2026-03-06T11:26:54.49 NY |
XNYS |
3615:252028:20260306:0 |
96 |
106.5 |
2026-03-06T11:26:54.49 NY |
XNYS |
3615:252029:20260306:0 |
100 |
106.47 |
2026-03-06T11:27:24.95 NY |
INCR |
3615:253007:20260306:0 |
100 |
106.48 |
2026-03-06T11:27:24.95 NY |
INCR |
3615:253011:20260306:0 |
55 |
106.63 |
2026-03-06T11:28:03.03 NY |
XNYS |
3615:254389:20260306:0 |
45 |
106.63 |
2026-03-06T11:28:03.03 NY |
XNYS |
3615:254392:20260306:0 |
58 |
106.63 |
2026-03-06T11:28:03.03 NY |
XNYS |
3615:254393:20260306:0 |
1 |
106.63 |
2026-03-06T11:28:03.03 NY |
XNYS |
3615:254394:20260306:0 |
1 |
106.63 |
2026-03-06T11:28:03.03 NY |
XNYS |
3615:254395:20260306:0 |
40 |
106.63 |
2026-03-06T11:28:03.03 NY |
XNYS |
3615:254396:20260306:0 |
100 |
106.63 |
2026-03-06T11:28:36.49 NY |
XNYS |
3615:255408:20260306:0 |
100 |
106.69 |
2026-03-06T11:29:04.05 NY |
XNYS |
3615:256189:20260306:0 |
100 |
106.68 |
2026-03-06T11:29:31.78 NY |
XNYS |
3615:256857:20260306:0 |
10 |
106.68 |
2026-03-06T11:29:31.78 NY |
XNYS |
3615:256860:20260306:0 |
90 |
106.68 |
2026-03-06T11:29:31.78 NY |
XNYS |
3615:256861:20260306:0 |
100 |
106.65 |
2026-03-06T11:30:11.53 NY |
XNYS |
3615:257848:20260306:0 |
100 |
106.65 |
2026-03-06T11:30:11.53 NY |
XNYS |
3615:257851:20260306:0 |
100 |
106.63 |
2026-03-06T11:30:12.21 NY |
XNYS |
3615:257855:20260306:0 |
100 |
106.55 |
2026-03-06T11:30:39.66 NY |
XNYS |
3615:258683:20260306:0 |
100 |
106.55 |
2026-03-06T11:31:15.84 NY |
XNYS |
3615:259724:20260306:0 |
100 |
106.67 |
2026-03-06T11:31:44.40 NY |
XNYS |
3615:260396:20260306:0 |
100 |
106.66 |
2026-03-06T11:32:05.29 NY |
XNYS |
3615:260891:20260306:0 |
100 |
106.77 |
2026-03-06T11:32:48.64 NY |
XNYS |
3615:262211:20260306:0 |
1 |
106.77 |
2026-03-06T11:32:48.64 NY |
XNYS |
3615:262214:20260306:0 |
99 |
106.77 |
2026-03-06T11:32:48.64 NY |
XNYS |
3615:262215:20260306:0 |
100 |
106.74 |
2026-03-06T11:33:06.42 NY |
XNYS |
3615:262682:20260306:0 |
96 |
106.65 |
2026-03-06T11:33:35.32 NY |
XNYS |
3615:263611:20260306:0 |
4 |
106.65 |
2026-03-06T11:33:35.32 NY |
XNYS |
3615:263614:20260306:0 |
96 |
106.65 |
2026-03-06T11:33:35.32 NY |
XNYS |
3615:263615:20260306:0 |
4 |
106.65 |
2026-03-06T11:33:35.32 NY |
XNYS |
3615:263616:20260306:0 |
100 |
106.62 |
2026-03-06T11:34:08.53 NY |
XNYS |
3615:264393:20260306:0 |
100 |
106.53 |
2026-03-06T11:34:24.24 NY |
XNYS |
3615:264952:20260306:0 |
100 |
106.53 |
2026-03-06T11:34:28.41 NY |
XNYS |
3615:265185:20260306:0 |
100 |
106.66 |
2026-03-06T11:34:56.14 NY |
XNYS |
3615:265834:20260306:0 |
100 |
106.49 |
2026-03-06T11:35:21.05 NY |
XNYS |
3615:266411:20260306:0 |
100 |
106.5 |
2026-03-06T11:35:56.32 NY |
XNYS |
3615:267355:20260306:0 |
100 |
106.48 |
2026-03-06T11:36:23.25 NY |
XNYS |
3615:267921:20260306:0 |
100 |
106.53 |
2026-03-06T11:37:02.46 NY |
XNYS |
3615:268909:20260306:0 |
100 |
106.56 |
2026-03-06T11:37:30.63 NY |
XNYS |
3615:270016:20260306:0 |
100 |
106.56 |
2026-03-06T11:37:30.63 NY |
XNYS |
3615:270019:20260306:0 |
100 |
106.52 |
2026-03-06T11:38:05.20 NY |
XNYS |
3615:270878:20260306:0 |
100 |
106.52 |
2026-03-06T11:38:05.20 NY |
XNYS |
3615:270881:20260306:0 |
200 |
106.48 |
2026-03-06T11:38:37.64 NY |
XNYS |
3615:271760:20260306:0 |
100 |
106.48 |
2026-03-06T11:39:13.29 NY |
XNYS |
3615:272874:20260306:0 |
1 |
106.48 |
2026-03-06T11:39:13.29 NY |
XNYS |
3615:272877:20260306:0 |
99 |
106.48 |
2026-03-06T11:39:13.29 NY |
XNYS |
3615:272878:20260306:0 |
200 |
106.61 |
2026-03-06T11:39:53.99 NY |
XNYS |
3615:274259:20260306:0 |
100 |
106.47 |
2026-03-06T11:40:14.46 NY |
XNYS |
3615:275013:20260306:0 |
100 |
106.51 |
2026-03-06T11:40:51.29 NY |
XNYS |
3615:276436:20260306:0 |
100 |
106.55 |
2026-03-06T11:41:13.26 NY |
XNYS |
3615:277138:20260306:0 |
100 |
106.54 |
2026-03-06T11:41:42.38 NY |
XNYS |
3615:277855:20260306:0 |
90 |
106.52 |
2026-03-06T11:42:12.85 NY |
XNYS |
3615:278884:20260306:0 |
1 |
106.52 |
2026-03-06T11:42:12.85 NY |
XNYS |
3615:278887:20260306:0 |
9 |
106.52 |
2026-03-06T11:42:12.85 NY |
XNYS |
3615:278888:20260306:0 |
84 |
106.47 |
2026-03-06T11:42:41.17 NY |
XNYS |
3615:279937:20260306:0 |
1 |
106.47 |
2026-03-06T11:42:41.17 NY |
XNYS |
3615:279940:20260306:0 |
100 |
106.52 |
2026-03-06T11:42:59.55 NY |
XNYS |
3615:280398:20260306:0 |
15 |
106.52 |
2026-03-06T11:42:59.55 NY |
XNYS |
3615:280399:20260306:0 |
100 |
106.53 |
2026-03-06T11:43:23.54 NY |
XNYS |
3615:281089:20260306:0 |
100 |
106.57 |
2026-03-06T11:43:40.45 NY |
XNYS |
3615:281618:20260306:0 |
100 |
106.57 |
2026-03-06T11:43:40.45 NY |
XNYS |
3615:281621:20260306:0 |
20 |
106.65 |
2026-03-06T11:44:06.44 NY |
XNYS |
3615:282513:20260306:0 |
80 |
106.65 |
2026-03-06T11:44:06.44 NY |
XNYS |
3615:282516:20260306:0 |
100 |
106.59 |
2026-03-06T11:44:41.72 NY |
XNYS |
3615:283628:20260306:0 |
80 |
106.59 |
2026-03-06T11:44:41.72 NY |
XNYS |
3615:283631:20260306:0 |
20 |
106.59 |
2026-03-06T11:44:41.72 NY |
XNYS |
3615:283632:20260306:0 |
100 |
106.51 |
2026-03-06T11:45:00.03 NY |
LEVL |
3615:284466:20260306:0 |
100 |
106.49 |
2026-03-06T11:45:11.34 NY |
XNYS |
3615:284767:20260306:0 |
100 |
106.51 |
2026-03-06T11:45:54.83 NY |
XNYS |
3615:285882:20260306:0 |
1 |
106.51 |
2026-03-06T11:45:54.83 NY |
XNYS |
3615:285885:20260306:0 |
99 |
106.51 |
2026-03-06T11:45:56.59 NY |
XNYS |
3615:285950:20260306:0 |
100 |
106.485 |
2026-03-06T11:46:08.84 NY |
LEVL |
3615:286196:20260306:0 |
24 |
106.485 |
2026-03-06T11:46:08.85 NY |
LEVL |
3615:286199:20260306:0 |
100 |
106.59 |
2026-03-06T11:46:51.25 NY |
XNYS |
3615:287234:20260306:0 |
100 |
106.53 |
2026-03-06T11:47:27.59 NY |
XNYS |
3615:288055:20260306:0 |
20 |
106.46 |
2026-03-06T11:47:54.52 NY |
XNYS |
3615:289083:20260306:0 |
100 |
106.46 |
2026-03-06T11:47:54.52 NY |
XNYS |
3615:289086:20260306:0 |
80 |
106.46 |
2026-03-06T11:47:54.52 NY |
XNYS |
3615:289087:20260306:0 |
100 |
106.38 |
2026-03-06T11:48:25.39 NY |
XNYS |
3615:289766:20260306:0 |
100 |
106.38 |
2026-03-06T11:48:25.39 NY |
XNYS |
3615:289769:20260306:0 |
100 |
106.57 |
2026-03-06T11:49:20.14 NY |
XNYS |
3615:291961:20260306:0 |
100 |
106.57 |
2026-03-06T11:49:32.91 NY |
XNYS |
3615:292254:20260306:0 |
100 |
106.54 |
2026-03-06T11:50:02.78 NY |
XNYS |
3615:293157:20260306:0 |
25 |
106.5 |
2026-03-06T11:50:31.64 NY |
XNYS |
3615:293818:20260306:0 |
75 |
106.5 |
2026-03-06T11:50:31.64 NY |
XNYS |
3615:293821:20260306:0 |
100 |
106.49 |
2026-03-06T11:50:35.64 NY |
XNYS |
3615:293932:20260306:0 |
80 |
106.54 |
2026-03-06T11:51:33.72 NY |
XNYS |
3615:295415:20260306:0 |
20 |
106.54 |
2026-03-06T11:51:33.72 NY |
XNYS |
3615:295418:20260306:0 |
100 |
106.53 |
2026-03-06T11:51:45.12 NY |
XNYS |
3615:295672:20260306:0 |
1 |
106.53 |
2026-03-06T11:51:45.12 NY |
XNYS |
3615:295675:20260306:0 |
16 |
106.53 |
2026-03-06T11:51:45.12 NY |
XNYS |
3615:295676:20260306:0 |
83 |
106.53 |
2026-03-06T11:51:45.12 NY |
XNYS |
3615:295677:20260306:0 |
100 |
106.6 |
2026-03-06T11:52:28.37 NY |
XNYS |
3615:296762:20260306:0 |
100 |
106.6 |
2026-03-06T11:52:40.37 NY |
XNYS |
3615:297139:20260306:0 |
100 |
106.6 |
2026-03-06T11:52:40.37 NY |
XNYS |
3615:297142:20260306:0 |
100 |
106.56 |
2026-03-06T11:53:21.76 NY |
XNYS |
3615:298553:20260306:0 |
100 |
106.51 |
2026-03-06T11:53:43.27 NY |
XNYS |
3615:299157:20260306:0 |
56 |
106.45 |
2026-03-06T11:54:11.13 NY |
XNYS |
3615:299838:20260306:0 |
1 |
106.45 |
2026-03-06T11:54:11.13 NY |
XNYS |
3615:299841:20260306:0 |
60 |
106.47 |
2026-03-06T11:54:15.42 NY |
XNYS |
3615:299982:20260306:0 |
40 |
106.47 |
2026-03-06T11:54:15.42 NY |
XNYS |
3615:299983:20260306:0 |
1 |
106.47 |
2026-03-06T11:54:15.42 NY |
XNYS |
3615:299984:20260306:0 |
42 |
106.47 |
2026-03-06T11:54:17.54 NY |
XNYS |
3615:300035:20260306:0 |
100 |
106.38 |
2026-03-06T11:54:46.29 NY |
XNYS |
3615:300985:20260306:0 |
65 |
106.32 |
2026-03-06T11:55:11.35 NY |
XNYS |
3615:301930:20260306:0 |
35 |
106.32 |
2026-03-06T11:55:11.35 NY |
XNYS |
3615:301933:20260306:0 |
100 |
106.38 |
2026-03-06T11:55:42.65 NY |
XNYS |
3615:303080:20260306:0 |
41 |
106.35 |
2026-03-06T11:56:07.44 NY |
XNYS |
3615:304158:20260306:0 |
59 |
106.35 |
2026-03-06T11:56:07.44 NY |
XNYS |
3615:304161:20260306:0 |
100 |
106.24 |
2026-03-06T11:56:29.96 NY |
XNYS |
3615:304983:20260306:0 |
100 |
106.43 |
2026-03-06T11:57:22.70 NY |
XNYS |
3615:306321:20260306:0 |
100 |
106.43 |
2026-03-06T11:57:27.66 NY |
XNYS |
3615:306510:20260306:0 |
100 |
106.47 |
2026-03-06T11:57:55.09 NY |
XNYS |
3615:307465:20260306:0 |
1 |
106.47 |
2026-03-06T11:57:55.09 NY |
XNYS |
3615:307468:20260306:0 |
99 |
106.47 |
2026-03-06T11:57:55.09 NY |
XNYS |
3615:307469:20260306:0 |
100 |
106.4 |
2026-03-06T11:58:40.97 NY |
XNYS |
3615:308869:20260306:0 |
100 |
106.41 |
2026-03-06T11:58:56.60 NY |
XNYS |
3615:309323:20260306:0 |
82 |
106.37 |
2026-03-06T11:59:11.78 NY |
XNYS |
3615:309830:20260306:0 |
18 |
106.37 |
2026-03-06T11:59:11.78 NY |
XNYS |
3615:309833:20260306:0 |
100 |
106.32 |
2026-03-06T11:59:44.17 NY |
XNYS |
3615:310802:20260306:0 |
100 |
106.25 |
2026-03-06T12:00:08.18 NY |
XNYS |
3615:311492:20260306:0 |
100 |
106.25 |
2026-03-06T12:00:08.18 NY |
XNYS |
3615:311495:20260306:0 |
100 |
106.14 |
2026-03-06T12:00:42.96 NY |
XNYS |
3615:312586:20260306:0 |
60 |
106.05 |
2026-03-06T12:01:20.98 NY |
XNYS |
3615:313738:20260306:0 |
1 |
106.05 |
2026-03-06T12:01:20.98 NY |
XNYS |
3615:313741:20260306:0 |
39 |
106.08 |
2026-03-06T12:01:44.11 NY |
XNYS |
3615:314611:20260306:0 |
100 |
106.08 |
2026-03-06T12:01:44.70 NY |
XNYS |
3615:314708:20260306:0 |
62 |
106.04 |
2026-03-06T12:02:14.81 NY |
XNYS |
3615:315992:20260306:0 |
1 |
106.04 |
2026-03-06T12:02:14.81 NY |
XNYS |
3615:315995:20260306:0 |
37 |
106.04 |
2026-03-06T12:02:14.81 NY |
XNYS |
3615:315996:20260306:0 |
200 |
106.09 |
2026-03-06T12:02:41.40 NY |
XNYS |
3615:317094:20260306:0 |
100 |
106.05 |
2026-03-06T12:02:57.86 NY |
XNYS |
3615:318022:20260306:0 |
100 |
106.08 |
2026-03-06T12:03:30.42 NY |
XNYS |
3615:319453:20260306:0 |
100 |
106.15 |
2026-03-06T12:03:57.00 NY |
INCR |
3615:320173:20260306:0 |
100 |
106.17 |
2026-03-06T12:03:57.00 NY |
INCR |
3615:320177:20260306:0 |
100 |
106.18 |
2026-03-06T12:04:26.47 NY |
XNYS |
3615:321217:20260306:0 |
100 |
106.08 |
2026-03-06T12:04:54.70 NY |
XNYS |
3615:321929:20260306:0 |
73 |
105.94 |
2026-03-06T12:05:07.65 NY |
XNYS |
3615:322396:20260306:0 |
27 |
105.94 |
2026-03-06T12:05:07.65 NY |
XNYS |
3615:322399:20260306:0 |
77 |
105.85 |
2026-03-06T12:05:37.75 NY |
XNYS |
3615:323639:20260306:0 |
1 |
105.85 |
2026-03-06T12:05:37.75 NY |
XNYS |
3615:323642:20260306:0 |
22 |
105.85 |
2026-03-06T12:05:39.71 NY |
XNYS |
3615:323662:20260306:0 |
44 |
105.78 |
2026-03-06T12:06:11.82 NY |
XNYS |
3615:324179:20260306:0 |
56 |
105.78 |
2026-03-06T12:06:12.34 NY |
XNYS |
3615:324210:20260306:0 |
100 |
105.71 |
2026-03-06T12:06:33.46 NY |
XNYS |
3615:324699:20260306:0 |
49 |
105.56 |
2026-03-06T12:07:15.37 NY |
XNYS |
3615:325980:20260306:0 |
1 |
105.56 |
2026-03-06T12:07:15.37 NY |
XNYS |
3615:325983:20260306:0 |
50 |
105.6 |
2026-03-06T12:07:24.48 NY |
XNYS |
3615:326330:20260306:0 |
100 |
105.58 |
2026-03-06T12:07:43.45 NY |
XNYS |
3615:327248:20260306:0 |
1 |
105.58 |
2026-03-06T12:07:43.45 NY |
XNYS |
3615:327251:20260306:0 |
99 |
105.58 |
2026-03-06T12:07:43.45 NY |
XNYS |
3615:327252:20260306:0 |
43 |
105.6 |
2026-03-06T12:08:07.89 NY |
XNYS |
3615:328199:20260306:0 |
100 |
105.6 |
2026-03-06T12:08:13.96 NY |
XNYS |
3615:328360:20260306:0 |
100 |
105.63 |
2026-03-06T12:08:45.51 NY |
XNYS |
3615:329012:20260306:0 |
100 |
105.6 |
2026-03-06T12:09:11.96 NY |
XNYS |
3615:330075:20260306:0 |
100 |
105.76 |
2026-03-06T12:10:13.43 NY |
XNYS |
3615:331783:20260306:0 |
100 |
105.76 |
2026-03-06T12:10:14.01 NY |
XNYS |
3615:331800:20260306:0 |
100 |
105.76 |
2026-03-06T12:10:14.40 NY |
XNYS |
3615:331848:20260306:0 |
100 |
105.77 |
2026-03-06T12:11:00.14 NY |
XNYS |
3615:333107:20260306:0 |
20 |
105.72 |
2026-03-06T12:11:17.02 NY |
XNYS |
3615:333591:20260306:0 |
100 |
105.73 |
2026-03-06T12:11:17.02 NY |
XNYS |
3615:333594:20260306:0 |
80 |
105.73 |
2026-03-06T12:11:17.02 NY |
XNYS |
3615:333595:20260306:0 |
100 |
105.86 |
2026-03-06T12:11:58.45 NY |
XNYS |
3615:334528:20260306:0 |
76 |
105.86 |
2026-03-06T12:11:58.45 NY |
XNYS |
3615:334531:20260306:0 |
1 |
105.86 |
2026-03-06T12:11:58.45 NY |
XNYS |
3615:334532:20260306:0 |
23 |
105.86 |
2026-03-06T12:11:58.45 NY |
XNYS |
3615:334533:20260306:0 |
100 |
105.8 |
2026-03-06T12:12:36.61 NY |
XNYS |
3615:335726:20260306:0 |
100 |
105.8 |
2026-03-06T12:12:36.61 NY |
XNYS |
3615:335729:20260306:0 |
60 |
105.85 |
2026-03-06T12:13:24.03 NY |
XNYS |
3615:337033:20260306:0 |
1 |
105.85 |
2026-03-06T12:13:24.03 NY |
XNYS |
3615:337036:20260306:0 |
39 |
105.85 |
2026-03-06T12:13:34.89 NY |
XNYS |
3615:337226:20260306:0 |
100 |
105.85 |
2026-03-06T12:13:34.89 NY |
XNYS |
3615:337227:20260306:0 |
100 |
105.85 |
2026-03-06T12:13:34.89 NY |
XNYS |
3615:337230:20260306:0 |
16 |
105.81 |
2026-03-06T12:14:08.97 NY |
XNYS |
3615:337966:20260306:0 |
18 |
105.81 |
2026-03-06T12:14:25.78 NY |
XNYS |
3615:338297:20260306:0 |
1 |
105.81 |
2026-03-06T12:14:25.78 NY |
XNYS |
3615:338298:20260306:0 |
65 |
105.81 |
2026-03-06T12:14:25.81 NY |
XNYS |
3615:338299:20260306:0 |
73 |
105.81 |
2026-03-06T12:14:25.82 NY |
XNYS |
3615:338300:20260306:0 |
100 |
105.81 |
2026-03-06T12:14:25.82 NY |
XNYS |
3615:338303:20260306:0 |
27 |
105.81 |
2026-03-06T12:14:27.65 NY |
XNYS |
3615:338353:20260306:0 |
2 |
105.89 |
2026-03-06T12:15:01.05 NY |
INCR |
3615:339719:20260306:0 |
40 |
105.89 |
2026-03-06T12:15:01.05 NY |
INCR |
3615:339722:20260306:0 |
100 |
105.89 |
2026-03-06T12:15:01.10 NY |
KNLI |
3615:339726:20260306:0 |
58 |
105.89 |
2026-03-06T12:15:01.10 NY |
WFLP |
3615:339728:20260306:0 |
100 |
105.86 |
2026-03-06T12:15:22.47 NY |
XNYS |
3615:340380:20260306:0 |
100 |
105.88 |
2026-03-06T12:15:51.46 NY |
XNYS |
3615:341140:20260306:0 |
100 |
105.78 |
2026-03-06T12:16:10.81 NY |
XNYS |
3615:341647:20260306:0 |
100 |
105.85 |
2026-03-06T12:16:48.87 NY |
XNYS |
3615:342783:20260306:0 |
100 |
105.82 |
2026-03-06T12:17:16.98 NY |
XNYS |
3615:343415:20260306:0 |
200 |
105.8 |
2026-03-06T12:17:49.69 NY |
XNYS |
3615:344957:20260306:0 |
200 |
105.84 |
2026-03-06T12:18:20.27 NY |
XNYS |
3615:345883:20260306:0 |
100 |
105.81 |
2026-03-06T12:19:03.48 NY |
XNYS |
3615:347013:20260306:0 |
1 |
105.81 |
2026-03-06T12:19:03.48 NY |
XNYS |
3615:347016:20260306:0 |
99 |
105.81 |
2026-03-06T12:19:03.48 NY |
XNYS |
3615:347017:20260306:0 |
49 |
105.93 |
2026-03-06T12:19:21.20 NY |
INCR |
3615:347513:20260306:0 |
51 |
105.94 |
2026-03-06T12:19:21.20 NY |
INCR |
3615:347516:20260306:0 |
49 |
105.94 |
2026-03-06T12:19:21.21 NY |
INCR |
3615:347518:20260306:0 |
51 |
105.94 |
2026-03-06T12:19:21.21 NY |
INCR |
3615:347520:20260306:0 |
3 |
105.97 |
2026-03-06T12:19:59.72 NY |
INCR |
3615:349370:20260306:0 |
100 |
105.97 |
2026-03-06T12:19:59.72 NY |
KNLI |
3615:349375:20260306:0 |
97 |
105.97 |
2026-03-06T12:19:59.72 NY |
WFLP |
3615:349377:20260306:0 |
100 |
105.98 |
2026-03-06T12:20:16.51 NY |
XNYS |
3615:349962:20260306:0 |
100 |
105.95 |
2026-03-06T12:20:35.72 NY |
XNYS |
3615:350650:20260306:0 |
100 |
105.88 |
2026-03-06T12:21:10.12 NY |
XNYS |
3615:351982:20260306:0 |
100 |
105.95 |
2026-03-06T12:21:36.61 NY |
INCR |
3615:353591:20260306:0 |
100 |
105.95 |
2026-03-06T12:22:07.48 NY |
XNYS |
3615:354747:20260306:0 |
100 |
106.11 |
2026-03-06T12:22:54.12 NY |
XNYS |
3615:356358:20260306:0 |
2 |
106.11 |
2026-03-06T12:22:54.12 NY |
XNYS |
3615:356361:20260306:0 |
98 |
106.11 |
2026-03-06T12:22:54.12 NY |
XNYS |
3615:356362:20260306:0 |
100 |
106.13 |
2026-03-06T12:23:03.13 NY |
XNYS |
3615:356647:20260306:0 |
100 |
106.11 |
2026-03-06T12:23:54.07 NY |
XNYS |
3615:357987:20260306:0 |
100 |
106.11 |
2026-03-06T12:23:57.54 NY |
XNYS |
3615:358062:20260306:0 |
100 |
106.11 |
2026-03-06T12:23:57.54 NY |
XNYS |
3615:358065:20260306:0 |
100 |
106.1 |
2026-03-06T12:24:34.47 NY |
XNYS |
3615:359057:20260306:0 |
1 |
106.1 |
2026-03-06T12:24:34.47 NY |
XNYS |
3615:359060:20260306:0 |
99 |
106.1 |
2026-03-06T12:24:34.47 NY |
XNYS |
3615:359061:20260306:0 |
100 |
106.07 |
2026-03-06T12:25:01.83 NY |
XNYS |
3615:359638:20260306:0 |
100 |
105.99 |
2026-03-06T12:25:26.67 NY |
XNYS |
3615:360446:20260306:0 |
100 |
105.91 |
2026-03-06T12:25:43.99 NY |
XNYS |
3615:361096:20260306:0 |
100 |
105.91 |
2026-03-06T12:26:29.39 NY |
XNYS |
3615:362286:20260306:0 |
100 |
105.88 |
2026-03-06T12:26:55.96 NY |
XNYS |
3615:363006:20260306:0 |
50 |
105.95 |
2026-03-06T12:27:31.06 NY |
XNYS |
3615:364268:20260306:0 |
100 |
105.95 |
2026-03-06T12:27:31.06 NY |
XNYS |
3615:364271:20260306:0 |
50 |
105.95 |
2026-03-06T12:27:31.06 NY |
XNYS |
3615:364272:20260306:0 |
100 |
105.92 |
2026-03-06T12:28:03.56 NY |
XNYS |
3615:365303:20260306:0 |
1 |
105.92 |
2026-03-06T12:28:03.57 NY |
XNYS |
3615:365306:20260306:0 |
99 |
105.92 |
2026-03-06T12:28:03.57 NY |
XNYS |
3615:365307:20260306:0 |
100 |
106.11 |
2026-03-06T12:29:07.34 NY |
XNYS |
3615:366932:20260306:0 |
1 |
106.11 |
2026-03-06T12:29:07.34 NY |
XNYS |
3615:366935:20260306:0 |
99 |
106.11 |
2026-03-06T12:29:07.34 NY |
XNYS |
3615:366936:20260306:0 |
100 |
106.11 |
2026-03-06T12:29:11.13 NY |
XNYS |
3615:367066:20260306:0 |
1 |
106.11 |
2026-03-06T12:29:11.13 NY |
XNYS |
3615:367069:20260306:0 |
98 |
106.11 |
2026-03-06T12:29:11.13 NY |
XNYS |
3615:367070:20260306:0 |
1 |
106.11 |
2026-03-06T12:29:11.13 NY |
XNYS |
3615:367071:20260306:0 |
100 |
106.05 |
2026-03-06T12:29:41.59 NY |
XNYS |
3615:367728:20260306:0 |
100 |
106.05 |
2026-03-06T12:29:41.59 NY |
XNYS |
3615:367733:20260306:0 |
100 |
106.09 |
2026-03-06T12:30:14.01 NY |
XNYS |
3615:368530:20260306:0 |
100 |
106.08 |
2026-03-06T12:31:03.64 NY |
XNYS |
3615:369556:20260306:0 |
100 |
106.15 |
2026-03-06T12:31:10.90 NY |
XNYS |
3615:369804:20260306:0 |
100 |
106.13 |
2026-03-06T12:31:42.20 NY |
XNYS |
3615:370419:20260306:0 |
100 |
106.2 |
2026-03-06T12:32:11.19 NY |
XNYS |
3615:370960:20260306:0 |
100 |
106.21 |
2026-03-06T12:32:39.58 NY |
XNYS |
3615:371799:20260306:0 |
1 |
106.21 |
2026-03-06T12:32:39.58 NY |
XNYS |
3615:371802:20260306:0 |
99 |
106.21 |
2026-03-06T12:32:39.58 NY |
XNYS |
3615:371803:20260306:0 |
100 |
106.28 |
2026-03-06T12:33:07.47 NY |
XNYS |
3615:372602:20260306:0 |
100 |
106.28 |
2026-03-06T12:33:36.29 NY |
XNYS |
3615:373206:20260306:0 |
6 |
106.28 |
2026-03-06T12:33:36.29 NY |
XNYS |
3615:373209:20260306:0 |
94 |
106.28 |
2026-03-06T12:33:36.29 NY |
XNYS |
3615:373210:20260306:0 |
100 |
106.29 |
2026-03-06T12:34:05.36 NY |
KNLI |
3615:373962:20260306:0 |
100 |
106.24 |
2026-03-06T12:34:34.25 NY |
XNYS |
3615:374617:20260306:0 |
1 |
106.24 |
2026-03-06T12:34:34.25 NY |
XNYS |
3615:374620:20260306:0 |
99 |
106.24 |
2026-03-06T12:34:34.25 NY |
XNYS |
3615:374621:20260306:0 |
100 |
106.22 |
2026-03-06T12:35:00.43 NY |
XNYS |
3615:375251:20260306:0 |
39 |
106.19 |
2026-03-06T12:35:10.75 NY |
XNYS |
3615:375522:20260306:0 |
44 |
106.19 |
2026-03-06T12:35:10.75 NY |
XNYS |
3615:375525:20260306:0 |
17 |
106.19 |
2026-03-06T12:35:10.75 NY |
XNYS |
3615:375526:20260306:0 |
100 |
106.23 |
2026-03-06T12:35:41.24 NY |
XNYS |
3615:376121:20260306:0 |
100 |
106.21 |
2026-03-06T12:36:08.91 NY |
XNYS |
3615:376888:20260306:0 |
100 |
106.1 |
2026-03-06T12:36:35.27 NY |
XNYS |
3615:377298:20260306:0 |
100 |
106.1 |
2026-03-06T12:36:35.27 NY |
XNYS |
3615:377301:20260306:0 |
32 |
105.95 |
2026-03-06T12:37:03.32 NY |
XNYS |
3615:377965:20260306:0 |
44 |
105.95 |
2026-03-06T12:37:03.32 NY |
XNYS |
3615:377968:20260306:0 |
24 |
105.95 |
2026-03-06T12:37:03.32 NY |
XNYS |
3615:377969:20260306:0 |
100 |
106 |
2026-03-06T12:37:42.31 NY |
XNYS |
3615:379137:20260306:0 |
100 |
106.04 |
2026-03-06T12:37:54.63 NY |
XNYS |
3615:379496:20260306:0 |
100 |
106.04 |
2026-03-06T12:37:54.63 NY |
XNYS |
3615:379499:20260306:0 |
100 |
106.04 |
2026-03-06T12:38:23.14 NY |
XNYS |
3615:380365:20260306:0 |
100 |
105.89 |
2026-03-06T12:38:49.05 NY |
XNYS |
3615:381214:20260306:0 |
100 |
105.87 |
2026-03-06T12:39:25.41 NY |
XNYS |
3615:382367:20260306:0 |
100 |
105.9 |
2026-03-06T12:39:45.43 NY |
XNYS |
3615:382836:20260306:0 |
100 |
105.93 |
2026-03-06T12:40:15.87 NY |
XNYS |
3615:383375:20260306:0 |
100 |
105.93 |
2026-03-06T12:40:17.81 NY |
XNYS |
3615:383412:20260306:0 |
100 |
105.87 |
2026-03-06T12:40:49.33 NY |
INCR |
3615:384215:20260306:0 |
100 |
105.86 |
2026-03-06T12:40:49.34 NY |
INCR |
3615:384219:20260306:0 |
100 |
105.76 |
2026-03-06T12:41:29.96 NY |
XNYS |
3615:385807:20260306:0 |
1 |
105.76 |
2026-03-06T12:41:29.96 NY |
XNYS |
3615:385810:20260306:0 |
99 |
105.76 |
2026-03-06T12:41:29.96 NY |
XNYS |
3615:385811:20260306:0 |
100 |
105.74 |
2026-03-06T12:42:09.31 NY |
XNYS |
3615:386885:20260306:0 |
61 |
105.74 |
2026-03-06T12:42:09.31 NY |
XNYS |
3615:386888:20260306:0 |
39 |
105.74 |
2026-03-06T12:42:09.31 NY |
XNYS |
3615:386889:20260306:0 |
100 |
105.72 |
2026-03-06T12:42:37.11 NY |
XNYS |
3615:387803:20260306:0 |
1 |
105.72 |
2026-03-06T12:42:37.11 NY |
XNYS |
3615:387806:20260306:0 |
99 |
105.72 |
2026-03-06T12:42:37.11 NY |
XNYS |
3615:387807:20260306:0 |
100 |
105.67 |
2026-03-06T12:43:08.37 NY |
XNYS |
3615:388610:20260306:0 |
100 |
105.65 |
2026-03-06T12:43:49.60 NY |
XNYS |
3615:389652:20260306:0 |
100 |
105.62 |
2026-03-06T12:44:11.75 NY |
XNYS |
3615:390257:20260306:0 |
100 |
105.78 |
2026-03-06T12:45:08.47 NY |
XNYS |
3615:391468:20260306:0 |
100 |
105.78 |
2026-03-06T12:45:14.05 NY |
XNYS |
3615:391606:20260306:0 |
100 |
105.83 |
2026-03-06T12:46:19.85 NY |
XNYS |
3615:393007:20260306:0 |
100 |
105.83 |
2026-03-06T12:46:21.93 NY |
XNYS |
3615:393025:20260306:0 |
100 |
105.84 |
2026-03-06T12:46:46.69 NY |
XNYS |
3615:393669:20260306:0 |
100 |
105.84 |
2026-03-06T12:46:46.69 NY |
XNYS |
3615:393672:20260306:0 |
100 |
105.88 |
2026-03-06T12:47:32.20 NY |
XNYS |
3615:395019:20260306:0 |
100 |
105.86 |
2026-03-06T12:47:43.38 NY |
XNYS |
3615:395331:20260306:0 |
100 |
105.86 |
2026-03-06T12:47:43.38 NY |
XNYS |
3615:395334:20260306:0 |
100 |
105.9 |
2026-03-06T12:48:20.83 NY |
XNYS |
3615:396231:20260306:0 |
100 |
105.91 |
2026-03-06T12:48:57.35 NY |
XNYS |
3615:397515:20260306:0 |
65 |
105.98 |
2026-03-06T12:49:35.37 NY |
XNYS |
3615:398782:20260306:0 |
35 |
105.98 |
2026-03-06T12:49:35.37 NY |
XNYS |
3615:398785:20260306:0 |
1 |
105.98 |
2026-03-06T12:49:35.37 NY |
XNYS |
3615:398786:20260306:0 |
99 |
105.98 |
2026-03-06T12:49:35.37 NY |
XNYS |
3615:398787:20260306:0 |
100 |
106.02 |
2026-03-06T12:50:10.36 NY |
XNYS |
3615:399904:20260306:0 |
100 |
106.02 |
2026-03-06T12:50:10.36 NY |
XNYS |
3615:399907:20260306:0 |
100 |
106.09 |
2026-03-06T12:50:42.77 NY |
XNYS |
3615:400957:20260306:0 |
100 |
106.08 |
2026-03-06T12:51:25.31 NY |
XNYS |
3615:402320:20260306:0 |
100 |
106.04 |
2026-03-06T12:51:51.37 NY |
XNYS |
3615:402907:20260306:0 |
100 |
106.04 |
2026-03-06T12:51:51.37 NY |
XNYS |
3615:402910:20260306:0 |
100 |
105.94 |
2026-03-06T12:52:27.83 NY |
XNYS |
3615:404176:20260306:0 |
1 |
105.91 |
2026-03-06T12:53:13.06 NY |
XNYS |
3615:405970:20260306:0 |
100 |
105.93 |
2026-03-06T12:53:16.88 NY |
XNYS |
3615:406130:20260306:0 |
99 |
105.93 |
2026-03-06T12:53:16.88 NY |
XNYS |
3615:406131:20260306:0 |
78 |
105.93 |
2026-03-06T12:53:31.26 NY |
XNYS |
3615:406490:20260306:0 |
22 |
105.93 |
2026-03-06T12:53:31.26 NY |
XNYS |
3615:406493:20260306:0 |
100 |
105.95 |
2026-03-06T12:53:56.76 NY |
XNYS |
3615:407202:20260306:0 |
100 |
105.95 |
2026-03-06T12:54:30.72 NY |
XNYS |
3615:408265:20260306:0 |
100 |
105.95 |
2026-03-06T12:54:30.72 NY |
XNYS |
3615:408268:20260306:0 |
100 |
105.89 |
2026-03-06T12:54:59.29 NY |
XNYS |
3615:409026:20260306:0 |
100 |
105.98 |
2026-03-06T12:55:14.02 NY |
XNYS |
3615:409523:20260306:0 |
100 |
105.98 |
2026-03-06T12:55:38.60 NY |
XNYS |
3615:410134:20260306:0 |
100 |
105.86 |
2026-03-06T12:56:02.28 NY |
XNYS |
3615:411047:20260306:0 |
100 |
105.9 |
2026-03-06T12:56:25.14 NY |
XNYS |
3615:411936:20260306:0 |
100 |
105.95 |
2026-03-06T12:56:55.40 NY |
XNYS |
3615:412912:20260306:0 |
100 |
105.92 |
2026-03-06T12:57:40.47 NY |
XNYS |
3615:414776:20260306:0 |
6 |
105.92 |
2026-03-06T12:57:40.47 NY |
XNYS |
3615:414779:20260306:0 |
100 |
105.97 |
2026-03-06T12:57:44.42 NY |
XNYS |
3615:414958:20260306:0 |
94 |
105.97 |
2026-03-06T12:57:44.42 NY |
XNYS |
3615:414959:20260306:0 |
100 |
105.9 |
2026-03-06T12:58:09.58 NY |
XNYS |
3615:416615:20260306:0 |
100 |
105.91 |
2026-03-06T12:58:34.53 NY |
XNYS |
3615:417725:20260306:0 |
7 |
105.86 |
2026-03-06T12:59:02.39 NY |
XNYS |
3615:418715:20260306:0 |
93 |
105.86 |
2026-03-06T12:59:02.39 NY |
XNYS |
3615:418718:20260306:0 |
100 |
105.86 |
2026-03-06T12:59:20.77 NY |
XNYS |
3615:419287:20260306:0 |
100 |
105.89 |
2026-03-06T12:59:52.50 NY |
XNYS |
3615:420480:20260306:0 |
100 |
105.92 |
2026-03-06T13:00:14.76 NY |
XNYS |
3615:421126:20260306:0 |
100 |
105.9 |
2026-03-06T13:00:37.57 NY |
XNYS |
3615:421707:20260306:0 |
100 |
106.13 |
2026-03-06T13:01:24.46 NY |
XNYS |
3615:422828:20260306:0 |
100 |
106.1 |
2026-03-06T13:01:27.59 NY |
XNYS |
3615:423011:20260306:0 |
6 |
106.18 |
2026-03-06T13:02:01.03 NY |
INCR |
3615:423922:20260306:0 |
94 |
106.18 |
2026-03-06T13:02:01.03 NY |
INCR |
3615:423925:20260306:0 |
6 |
106.18 |
2026-03-06T13:02:17.69 NY |
INCR |
3615:424472:20260306:0 |
94 |
106.18 |
2026-03-06T13:02:17.69 NY |
INCR |
3615:424475:20260306:0 |
100 |
106.29 |
2026-03-06T13:02:52.03 NY |
XNYS |
3615:425972:20260306:0 |
1 |
106.29 |
2026-03-06T13:02:52.03 NY |
XNYS |
3615:425975:20260306:0 |
99 |
106.29 |
2026-03-06T13:02:52.03 NY |
XNYS |
3615:425976:20260306:0 |
1 |
106.23 |
2026-03-06T13:03:35.07 NY |
XNYS |
3615:427322:20260306:0 |
99 |
106.23 |
2026-03-06T13:03:35.07 NY |
XNYS |
3615:427325:20260306:0 |
100 |
106.23 |
2026-03-06T13:03:35.07 NY |
XNYS |
3615:427326:20260306:0 |
100 |
106.15 |
2026-03-06T13:04:13.38 NY |
XNYS |
3615:428990:20260306:0 |
100 |
106.15 |
2026-03-06T13:04:28.30 NY |
XNYS |
3615:429429:20260306:0 |
100 |
106.06 |
2026-03-06T13:04:51.43 NY |
XNYS |
3615:429927:20260306:0 |
1 |
106.03 |
2026-03-06T13:05:08.25 NY |
XNYS |
3615:430270:20260306:0 |
99 |
106.03 |
2026-03-06T13:05:23.61 NY |
XNYS |
3615:430472:20260306:0 |
100 |
105.99 |
2026-03-06T13:05:37.66 NY |
XNYS |
3615:430766:20260306:0 |
100 |
106.05 |
2026-03-06T13:06:06.38 NY |
INCR |
3615:431403:20260306:0 |
100 |
106.02 |
2026-03-06T13:06:33.32 NY |
XNYS |
3615:431880:20260306:0 |
100 |
105.98 |
2026-03-06T13:06:57.74 NY |
XNYS |
3615:432477:20260306:0 |
100 |
106.02 |
2026-03-06T13:07:59.60 NY |
KNLI |
3615:434637:20260306:0 |
100 |
106.02 |
2026-03-06T13:08:02.71 NY |
KNLI |
3615:434742:20260306:0 |
90 |
105.98 |
2026-03-06T13:08:09.50 NY |
XNYS |
3615:434939:20260306:0 |
10 |
105.98 |
2026-03-06T13:08:09.50 NY |
XNYS |
3615:434942:20260306:0 |
100 |
106.09 |
2026-03-06T13:08:55.81 NY |
XNYS |
3615:436646:20260306:0 |
100 |
106.22 |
2026-03-06T13:09:35.51 NY |
INCR |
3615:437714:20260306:0 |
100 |
106.22 |
2026-03-06T13:09:35.75 NY |
INCR |
3615:437723:20260306:0 |
100 |
106.18 |
2026-03-06T13:10:00.19 NY |
XNYS |
3615:438307:20260306:0 |
100 |
106.24 |
2026-03-06T13:10:16.34 NY |
XNYS |
3615:438762:20260306:0 |
100 |
106.21 |
2026-03-06T13:10:45.75 NY |
XNYS |
3615:439521:20260306:0 |
100 |
106.23 |
2026-03-06T13:11:10.50 NY |
XNYS |
3615:439973:20260306:0 |
100 |
106.26 |
2026-03-06T13:11:43.83 NY |
XNYS |
3615:440810:20260306:0 |
100 |
106.28 |
2026-03-06T13:12:06.54 NY |
XNYS |
3615:441271:20260306:0 |
100 |
106.28 |
2026-03-06T13:12:34.21 NY |
XNYS |
3615:442104:20260306:0 |
100 |
106.28 |
2026-03-06T13:12:34.21 NY |
XNYS |
3615:442107:20260306:0 |
100 |
106.29 |
2026-03-06T13:13:09.39 NY |
XNYS |
3615:443748:20260306:0 |
100 |
106.4 |
2026-03-06T13:13:30.75 NY |
XNYS |
3615:444318:20260306:0 |
100 |
106.52 |
2026-03-06T13:14:01.75 NY |
XNYS |
3615:445499:20260306:0 |
100 |
106.48 |
2026-03-06T13:15:00.59 NY |
XNYS |
3615:447295:20260306:0 |
100 |
106.43 |
2026-03-06T13:15:12.02 NY |
XNYS |
3615:447585:20260306:0 |
100 |
106.46 |
2026-03-06T13:16:04.61 NY |
XNYS |
3615:448901:20260306:0 |
100 |
106.45 |
2026-03-06T13:16:24.89 NY |
XNYS |
3615:449447:20260306:0 |
100 |
106.45 |
2026-03-06T13:17:07.34 NY |
XNYS |
3615:450530:20260306:0 |
200 |
106.43 |
2026-03-06T13:17:34.43 NY |
XNYS |
3615:451430:20260306:0 |
100 |
106.42 |
2026-03-06T13:18:09.59 NY |
XNYS |
3615:452416:20260306:0 |
100 |
106.47 |
2026-03-06T13:18:43.15 NY |
XNYS |
3615:453516:20260306:0 |
100 |
106.46 |
2026-03-06T13:19:18.67 NY |
XNYS |
3615:454693:20260306:0 |
100 |
106.54 |
2026-03-06T13:20:16.61 NY |
XNYS |
3615:456447:20260306:0 |
100 |
106.53 |
2026-03-06T13:20:16.61 NY |
XNYS |
3615:456450:20260306:0 |
100 |
106.47 |
2026-03-06T13:20:47.28 NY |
XNYS |
3615:457354:20260306:0 |
100 |
106.39 |
2026-03-06T13:21:21.33 NY |
INCR |
3615:458105:20260306:0 |
100 |
106.44 |
2026-03-06T13:21:54.84 NY |
INCR |
3615:458753:20260306:0 |
100 |
106.3 |
2026-03-06T13:22:30.65 NY |
XNYS |
3615:460147:20260306:0 |
10 |
106.31 |
2026-03-06T13:23:04.52 NY |
XNYS |
3615:461324:20260306:0 |
90 |
106.31 |
2026-03-06T13:23:04.52 NY |
XNYS |
3615:461327:20260306:0 |
100 |
106.36 |
2026-03-06T13:23:44.98 NY |
XNYS |
3615:462541:20260306:0 |
100 |
106.25 |
2026-03-06T13:24:08.14 NY |
XNYS |
3615:463364:20260306:0 |
7 |
106.22 |
2026-03-06T13:24:53.44 NY |
XNYS |
3615:464904:20260306:0 |
7 |
106.22 |
2026-03-06T13:24:53.44 NY |
XNYS |
3615:464907:20260306:0 |
86 |
106.24 |
2026-03-06T13:25:00.44 NY |
XNYS |
3615:465218:20260306:0 |
100 |
106.22 |
2026-03-06T13:25:46.99 NY |
XNYS |
3615:466809:20260306:0 |
100 |
106.17 |
2026-03-06T13:26:33.06 NY |
XNYS |
3615:468543:20260306:0 |
100 |
106.14 |
2026-03-06T13:27:24.30 NY |
XNYS |
3615:470376:20260306:0 |
100 |
106.09 |
2026-03-06T13:27:47.30 NY |
XNYS |
3615:471471:20260306:0 |
100 |
106.08 |
2026-03-06T13:28:16.62 NY |
XNYS |
3615:472910:20260306:0 |
100 |
106.05 |
2026-03-06T13:29:01.66 NY |
XNYS |
3615:475261:20260306:0 |
100 |
106.04 |
2026-03-06T13:29:01.66 NY |
XNYS |
3615:475264:20260306:0 |
20 |
106.08 |
2026-03-06T13:29:38.89 NY |
XNYS |
3615:476884:20260306:0 |
80 |
106.08 |
2026-03-06T13:29:38.89 NY |
XNYS |
3615:476887:20260306:0 |
100 |
106.06 |
2026-03-06T13:30:43.24 NY |
XNYS |
3615:479056:20260306:0 |
100 |
106.04 |
2026-03-06T13:30:43.49 NY |
XNYS |
3615:479068:20260306:0 |
100 |
106.08 |
2026-03-06T13:31:02.10 NY |
XNYS |
3615:479499:20260306:0 |
100 |
106.22 |
2026-03-06T13:32:10.18 NY |
XNYS |
3615:481824:20260306:0 |
100 |
106.23 |
2026-03-06T13:32:14.78 NY |
XNYS |
3615:481993:20260306:0 |
100 |
106.24 |
2026-03-06T13:32:37.83 NY |
XNYS |
3615:482973:20260306:0 |
100 |
106.17 |
2026-03-06T13:33:01.19 NY |
XNYS |
3615:484065:20260306:0 |
100 |
106.1 |
2026-03-06T13:33:51.95 NY |
XNYS |
3615:486147:20260306:0 |
100 |
106.1 |
2026-03-06T13:34:21.39 NY |
WFLP |
3615:487335:20260306:0 |
100 |
106.07 |
2026-03-06T13:34:59.91 NY |
XNYS |
3615:488787:20260306:0 |
80 |
106.06 |
2026-03-06T13:35:47.76 NY |
XNYS |
3615:491030:20260306:0 |
20 |
106.06 |
2026-03-06T13:35:47.76 NY |
XNYS |
3615:491033:20260306:0 |
100 |
106.04 |
2026-03-06T13:36:40.99 NY |
XNYS |
3615:492945:20260306:0 |
100 |
105.94 |
2026-03-06T13:37:29.15 NY |
XNYS |
3615:495325:20260306:0 |
100 |
105.91 |
2026-03-06T13:38:04.60 NY |
XNYS |
3615:496756:20260306:0 |
100 |
105.91 |
2026-03-06T13:38:31.56 NY |
XNYS |
3615:497685:20260306:0 |
47 |
105.95 |
2026-03-06T13:39:09.98 NY |
XNYS |
3615:499092:20260306:0 |
58 |
105.98 |
2026-03-06T13:39:19.31 NY |
XNYS |
3615:499532:20260306:0 |
1 |
105.98 |
2026-03-06T13:39:19.31 NY |
XNYS |
3615:499535:20260306:0 |
52 |
105.98 |
2026-03-06T13:39:24.02 NY |
XNYS |
3615:499857:20260306:0 |
42 |
105.98 |
2026-03-06T13:39:24.02 NY |
XNYS |
3615:499858:20260306:0 |
100 |
106.01 |
2026-03-06T13:39:45.10 NY |
KNLI |
3615:500887:20260306:0 |
100 |
105.96 |
2026-03-06T13:40:05.42 NY |
XNYS |
3615:501745:20260306:0 |
2 |
105.98 |
2026-03-06T13:40:46.64 NY |
XNYS |
3615:503059:20260306:0 |
98 |
105.98 |
2026-03-06T13:40:46.64 NY |
XNYS |
3615:503062:20260306:0 |
100 |
106.04 |
2026-03-06T13:41:18.08 NY |
XNYS |
3615:504264:20260306:0 |
100 |
106.13 |
2026-03-06T13:42:33.38 NY |
XNYS |
3615:507698:20260306:0 |
100 |
106.13 |
2026-03-06T13:42:35.74 NY |
XNYS |
3615:507811:20260306:0 |
100 |
106.13 |
2026-03-06T13:42:37.65 NY |
XNYS |
3615:507871:20260306:0 |
100 |
106.055 |
2026-03-06T13:43:21.17 NY |
XNYS |
3615:510219:20260306:0 |
100 |
106.1 |
2026-03-06T13:43:55.15 NY |
XNYS |
3615:511978:20260306:0 |
100 |
106.11 |
2026-03-06T13:44:11.74 NY |
XNYS |
3615:512576:20260306:0 |
100 |
106.13 |
2026-03-06T13:44:32.85 NY |
XNYS |
3615:513280:20260306:0 |
100 |
106.08 |
2026-03-06T13:45:40.64 NY |
XNYS |
3615:516164:20260306:0 |
100 |
105.98 |
2026-03-06T13:46:08.72 NY |
XNYS |
3615:517270:20260306:0 |
100 |
105.84 |
2026-03-06T13:47:02.69 NY |
XNYS |
3615:519087:20260306:0 |
100 |
105.91 |
2026-03-06T13:47:51.43 NY |
XNYS |
3615:521811:20260306:0 |
100 |
105.91 |
2026-03-06T13:47:58.17 NY |
XNYS |
3615:522015:20260306:0 |
100 |
105.96 |
2026-03-06T13:48:22.12 NY |
XNYS |
3615:522777:20260306:0 |
100 |
105.9 |
2026-03-06T13:48:45.55 NY |
XNYS |
3615:523940:20260306:0 |
100 |
105.91 |
2026-03-06T13:49:31.07 NY |
XNYS |
3615:526323:20260306:0 |
1 |
105.92 |
2026-03-06T13:49:45.75 NY |
XNYS |
3615:527215:20260306:0 |
99 |
105.92 |
2026-03-06T13:49:45.75 NY |
XNYS |
3615:527218:20260306:0 |
60 |
105.94 |
2026-03-06T13:50:12.40 NY |
XNYS |
3615:528601:20260306:0 |
40 |
105.94 |
2026-03-06T13:50:12.40 NY |
XNYS |
3615:528604:20260306:0 |
100 |
105.95 |
2026-03-06T13:50:14.05 NY |
XNYS |
3615:528656:20260306:0 |
100 |
105.93 |
2026-03-06T13:50:45.55 NY |
XNYS |
3615:530430:20260306:0 |
100 |
105.97 |
2026-03-06T13:51:20.65 NY |
XNYS |
3615:531888:20260306:0 |
100 |
105.91 |
2026-03-06T13:51:42.42 NY |
XNYS |
3615:532846:20260306:0 |
100 |
105.96 |
2026-03-06T13:52:17.04 NY |
XNYS |
3615:534082:20260306:0 |
20 |
106 |
2026-03-06T13:52:49.04 NY |
XNYS |
3615:535479:20260306:0 |
80 |
106 |
2026-03-06T13:52:49.05 NY |
XNYS |
3615:535482:20260306:0 |
100 |
105.96 |
2026-03-06T13:53:27.73 NY |
XNYS |
3615:536537:20260306:0 |
100 |
105.97 |
2026-03-06T13:53:57.28 NY |
XNYS |
3615:537241:20260306:0 |
100 |
105.86 |
2026-03-06T13:54:23.39 NY |
XNYS |
3615:537949:20260306:0 |
100 |
105.83 |
2026-03-06T13:55:03.61 NY |
XNYS |
3615:538821:20260306:0 |
100 |
105.78 |
2026-03-06T13:55:49.29 NY |
XNYS |
3615:539658:20260306:0 |
100 |
105.86 |
2026-03-06T13:56:02.28 NY |
KNLI |
3615:539936:20260306:0 |
100 |
105.86 |
2026-03-06T13:56:54.61 NY |
XNYS |
3615:541073:20260306:0 |
9 |
105.88 |
2026-03-06T13:57:23.51 NY |
XNYS |
3615:541918:20260306:0 |
91 |
105.88 |
2026-03-06T13:57:23.51 NY |
XNYS |
3615:541921:20260306:0 |
41 |
105.95 |
2026-03-06T13:57:52.30 NY |
XNYS |
3615:542824:20260306:0 |
59 |
105.95 |
2026-03-06T13:57:52.30 NY |
XNYS |
3615:542827:20260306:0 |
100 |
105.9 |
2026-03-06T13:57:57.15 NY |
XNYS |
3615:542912:20260306:0 |
100 |
105.94 |
2026-03-06T13:58:32.24 NY |
XNYS |
3615:543914:20260306:0 |
100 |
105.96 |
2026-03-06T13:58:54.13 NY |
XNYS |
3615:544434:20260306:0 |
100 |
105.92 |
2026-03-06T13:59:11.73 NY |
XNYS |
3615:544895:20260306:0 |
100 |
105.91 |
2026-03-06T13:59:32.78 NY |
XNYS |
3615:545411:20260306:0 |
100 |
105.92 |
2026-03-06T14:00:00.96 NY |
XNYS |
3615:546354:20260306:0 |
100 |
105.95 |
2026-03-06T14:00:38.89 NY |
XNYS |
3615:547682:20260306:0 |
100 |
105.98 |
2026-03-06T14:01:13.42 NY |
XNYS |
3615:548565:20260306:0 |
100 |
105.93 |
2026-03-06T14:01:55.46 NY |
XNYS |
3615:549773:20260306:0 |
100 |
105.9 |
2026-03-06T14:02:23.05 NY |
XNYS |
3615:550551:20260306:0 |
100 |
105.89 |
2026-03-06T14:02:55.47 NY |
XNYS |
3615:551557:20260306:0 |
100 |
105.91 |
2026-03-06T14:03:19.94 NY |
XNYS |
3615:552428:20260306:0 |
100 |
105.96 |
2026-03-06T14:03:40.60 NY |
XNYS |
3615:553056:20260306:0 |
100 |
105.91 |
2026-03-06T14:04:03.97 NY |
XNYS |
3615:553828:20260306:0 |
100 |
105.92 |
2026-03-06T14:04:35.07 NY |
XNYS |
3615:554755:20260306:0 |
100 |
105.92 |
2026-03-06T14:05:01.25 NY |
XNYS |
3615:555525:20260306:0 |
100 |
105.94 |
2026-03-06T14:05:15.12 NY |
XNYS |
3615:555943:20260306:0 |
100 |
105.97 |
2026-03-06T14:05:56.94 NY |
XNYS |
3615:556739:20260306:0 |
47 |
106.02 |
2026-03-06T14:06:47.96 NY |
INCR |
3615:557854:20260306:0 |
53 |
106.02 |
2026-03-06T14:06:47.96 NY |
INCR |
3615:557857:20260306:0 |
100 |
105.98 |
2026-03-06T14:07:02.49 NY |
XNYS |
3615:558183:20260306:0 |
100 |
106.02 |
2026-03-06T14:07:36.69 NY |
KNLI |
3615:559261:20260306:0 |
100 |
106.02 |
2026-03-06T14:07:36.69 NY |
WFLP |
3615:559264:20260306:0 |
100 |
105.97 |
2026-03-06T14:08:12.55 NY |
XNYS |
3615:560311:20260306:0 |
100 |
105.95 |
2026-03-06T14:09:08.37 NY |
XNYS |
3615:561853:20260306:0 |
100 |
105.98 |
2026-03-06T14:09:33.46 NY |
KNLI |
3615:562525:20260306:0 |
100 |
106.02 |
2026-03-06T14:10:08.99 NY |
KNLI |
3615:563396:20260306:0 |
100 |
106.11 |
2026-03-06T14:10:21.02 NY |
XNYS |
3615:563799:20260306:0 |
6 |
106.08 |
2026-03-06T14:10:46.17 NY |
XNYS |
3615:564924:20260306:0 |
94 |
106.08 |
2026-03-06T14:10:46.17 NY |
XNYS |
3615:564927:20260306:0 |
100 |
106.16 |
2026-03-06T14:11:36.23 NY |
XNYS |
3615:566056:20260306:0 |
100 |
106.17 |
2026-03-06T14:11:52.79 NY |
XNYS |
3615:566356:20260306:0 |
100 |
106.16 |
2026-03-06T14:12:40.85 NY |
INCR |
3615:567824:20260306:0 |
200 |
106.09 |
2026-03-06T14:12:58.28 NY |
XNYS |
3615:568515:20260306:0 |
100 |
106.14 |
2026-03-06T14:14:09.59 NY |
XNYS |
3615:570315:20260306:0 |
100 |
106.14 |
2026-03-06T14:14:09.59 NY |
XNYS |
3615:570318:20260306:0 |
100 |
106.1 |
2026-03-06T14:14:41.10 NY |
XNYS |
3615:571079:20260306:0 |
100 |
106.16 |
2026-03-06T14:15:09.79 NY |
INCR |
3615:571617:20260306:0 |
100 |
106.17 |
2026-03-06T14:15:44.31 NY |
INCR |
3615:572352:20260306:0 |
100 |
106.17 |
2026-03-06T14:16:10.61 NY |
INCR |
3615:572827:20260306:0 |
80 |
106.13 |
2026-03-06T14:16:48.65 NY |
XNYS |
3615:573935:20260306:0 |
1 |
106.13 |
2026-03-06T14:16:48.65 NY |
XNYS |
3615:573938:20260306:0 |
19 |
106.17 |
2026-03-06T14:16:55.65 NY |
XNYS |
3615:574216:20260306:0 |
100 |
106.17 |
2026-03-06T14:17:15.58 NY |
BATS |
3615:574646:20260306:0 |
100 |
106.19 |
2026-03-06T14:17:38.86 NY |
XNYS |
3615:575635:20260306:0 |
78 |
106.15 |
2026-03-06T14:18:06.61 NY |
XNYS |
3615:576454:20260306:0 |
22 |
106.15 |
2026-03-06T14:18:06.61 NY |
XNYS |
3615:576457:20260306:0 |
100 |
106.14 |
2026-03-06T14:18:31.11 NY |
XNYS |
3615:577105:20260306:0 |
40 |
106.19 |
2026-03-06T14:19:18.80 NY |
INCR |
3615:578548:20260306:0 |
60 |
106.2 |
2026-03-06T14:19:18.80 NY |
KNLI |
3615:578552:20260306:0 |
1 |
106.22 |
2026-03-06T14:20:00.97 NY |
XNYS |
3615:579921:20260306:0 |
99 |
106.22 |
2026-03-06T14:20:00.97 NY |
XNYS |
3615:579924:20260306:0 |
28 |
106.22 |
2026-03-06T14:20:00.97 NY |
XNYS |
3615:579925:20260306:0 |
24 |
106.22 |
2026-03-06T14:20:00.97 NY |
XNYS |
3615:579928:20260306:0 |
24 |
106.22 |
2026-03-06T14:20:00.97 NY |
XNYS |
3615:579929:20260306:0 |
24 |
106.22 |
2026-03-06T14:20:00.97 NY |
XNYS |
3615:579930:20260306:0 |
100 |
106.22 |
2026-03-06T14:20:14.05 NY |
XNYS |
3615:580158:20260306:0 |
100 |
106.18 |
2026-03-06T14:20:44.83 NY |
XNYS |
3615:581121:20260306:0 |
100 |
106.19 |
2026-03-06T14:21:17.48 NY |
XNYS |
3615:582045:20260306:0 |
100 |
106.08 |
2026-03-06T14:21:39.49 NY |
XNYS |
3615:582798:20260306:0 |
40 |
106.08 |
2026-03-06T14:22:25.20 NY |
INCR |
3615:583995:20260306:0 |
60 |
106.09 |
2026-03-06T14:22:25.20 NY |
INCR |
3615:583998:20260306:0 |
100 |
106.05 |
2026-03-06T14:22:46.94 NY |
XNYS |
3615:584677:20260306:0 |
100 |
106.05 |
2026-03-06T14:22:46.94 NY |
XNYS |
3615:584680:20260306:0 |
100 |
105.91 |
2026-03-06T14:23:15.51 NY |
XNYS |
3615:585705:20260306:0 |
100 |
105.91 |
2026-03-06T14:23:49.65 NY |
XNYS |
3615:586538:20260306:0 |
100 |
105.92 |
2026-03-06T14:24:21.98 NY |
INCR |
3615:587650:20260306:0 |
100 |
105.91 |
2026-03-06T14:24:53.36 NY |
XNYS |
3615:588415:20260306:0 |
100 |
105.86 |
2026-03-06T14:25:09.54 NY |
XNYS |
3615:588905:20260306:0 |
100 |
105.82 |
2026-03-06T14:25:49.88 NY |
XNYS |
3615:590273:20260306:0 |
92 |
105.84 |
2026-03-06T14:26:23.43 NY |
XNYS |
3615:591224:20260306:0 |
8 |
105.84 |
2026-03-06T14:26:23.43 NY |
XNYS |
3615:591227:20260306:0 |
92 |
105.84 |
2026-03-06T14:26:23.43 NY |
XNYS |
3615:591228:20260306:0 |
8 |
105.84 |
2026-03-06T14:26:23.43 NY |
XNYS |
3615:591229:20260306:0 |
100 |
105.92 |
2026-03-06T14:26:58.75 NY |
XNYS |
3615:592418:20260306:0 |
12 |
106 |
2026-03-06T14:27:33.74 NY |
BATS |
3615:593387:20260306:0 |
1 |
106.04 |
2026-03-06T14:27:40.73 NY |
BATS |
3615:593596:20260306:0 |
1 |
106.06 |
2026-03-06T14:27:40.73 NY |
EDGX |
3615:593598:20260306:0 |
1 |
106.04 |
2026-03-06T14:27:40.73 NY |
XNAS |
3615:593600:20260306:0 |
1 |
106.04 |
2026-03-06T14:27:40.73 NY |
ARCX |
3615:593602:20260306:0 |
184 |
106.04 |
2026-03-06T14:27:40.73 NY |
XNYS |
3615:593604:20260306:0 |
100 |
106.08 |
2026-03-06T14:28:35.76 NY |
XNYS |
3615:595587:20260306:0 |
100 |
106.04 |
2026-03-06T14:28:38.39 NY |
XNYS |
3615:595699:20260306:0 |
1 |
106.05 |
2026-03-06T14:29:17.73 NY |
BATS |
3615:597263:20260306:0 |
1 |
106.05 |
2026-03-06T14:29:17.73 NY |
XNAS |
3615:597266:20260306:0 |
1 |
106.05 |
2026-03-06T14:29:17.73 NY |
ARCX |
3615:597270:20260306:0 |
65 |
106.05 |
2026-03-06T14:29:17.73 NY |
EDGX |
3615:597268:20260306:0 |
32 |
106.06 |
2026-03-06T14:29:17.73 NY |
EDGX |
3615:597272:20260306:0 |
100 |
106 |
2026-03-06T14:29:55.19 NY |
XNYS |
3615:598287:20260306:0 |
100 |
105.93 |
2026-03-06T14:30:23.42 NY |
XNYS |
3615:599159:20260306:0 |
100 |
105.92 |
2026-03-06T14:30:40.73 NY |
XNYS |
3615:599745:20260306:0 |
40 |
105.88 |
2026-03-06T14:31:12.34 NY |
INCR |
3615:601180:20260306:0 |
60 |
105.88 |
2026-03-06T14:31:12.34 NY |
INCR |
3615:601183:20260306:0 |
100 |
105.87 |
2026-03-06T14:32:02.45 NY |
XNYS |
3615:602672:20260306:0 |
100 |
105.85 |
2026-03-06T14:32:05.07 NY |
XNYS |
3615:602760:20260306:0 |
100 |
105.74 |
2026-03-06T14:32:32.52 NY |
XNYS |
3615:603897:20260306:0 |
100 |
105.94 |
2026-03-06T14:33:27.58 NY |
XNYS |
3615:605630:20260306:0 |
100 |
105.93 |
2026-03-06T14:33:37.00 NY |
XNYS |
3615:605904:20260306:0 |
100 |
105.95 |
2026-03-06T14:34:06.62 NY |
XNYS |
3615:606911:20260306:0 |
100 |
105.88 |
2026-03-06T14:34:34.09 NY |
XNYS |
3615:607677:20260306:0 |
78 |
105.92 |
2026-03-06T14:35:12.36 NY |
XNYS |
3615:608685:20260306:0 |
1 |
105.92 |
2026-03-06T14:35:12.36 NY |
XNYS |
3615:608688:20260306:0 |
21 |
105.92 |
2026-03-06T14:35:12.36 NY |
XNYS |
3615:608689:20260306:0 |
100 |
105.92 |
2026-03-06T14:35:28.40 NY |
XNYS |
3615:609217:20260306:0 |
100 |
105.89 |
2026-03-06T14:35:53.11 NY |
XNYS |
3615:609684:20260306:0 |
100 |
105.86 |
2026-03-06T14:36:14.67 NY |
XNYS |
3615:610171:20260306:0 |
100 |
105.9 |
2026-03-06T14:37:13.19 NY |
XNYS |
3615:611702:20260306:0 |
80 |
105.87 |
2026-03-06T14:37:18.97 NY |
XNYS |
3615:611825:20260306:0 |
20 |
105.89 |
2026-03-06T14:37:27.32 NY |
XNYS |
3615:612224:20260306:0 |
1 |
105.86 |
2026-03-06T14:38:00.09 NY |
XNYS |
3615:613260:20260306:0 |
99 |
105.86 |
2026-03-06T14:38:01.84 NY |
XNYS |
3615:613338:20260306:0 |
21 |
105.86 |
2026-03-06T14:38:01.84 NY |
XNYS |
3615:613339:20260306:0 |
21 |
105.86 |
2026-03-06T14:38:01.84 NY |
XNYS |
3615:613340:20260306:0 |
20 |
105.86 |
2026-03-06T14:38:01.84 NY |
XNYS |
3615:613341:20260306:0 |
38 |
105.86 |
2026-03-06T14:38:01.84 NY |
XNYS |
3615:613342:20260306:0 |
100 |
105.76 |
2026-03-06T14:38:31.01 NY |
XNYS |
3615:614318:20260306:0 |
100 |
105.8 |
2026-03-06T14:39:05.63 NY |
XNYS |
3615:615614:20260306:0 |
40 |
105.86 |
2026-03-06T14:39:59.74 NY |
XNYS |
3615:617346:20260306:0 |
60 |
105.86 |
2026-03-06T14:39:59.74 NY |
XNYS |
3615:617349:20260306:0 |
100 |
105.86 |
2026-03-06T14:40:17.55 NY |
XNYS |
3615:618484:20260306:0 |
100 |
105.97 |
2026-03-06T14:40:55.26 NY |
XNYS |
3615:619698:20260306:0 |
100 |
105.97 |
2026-03-06T14:41:02.87 NY |
XNYS |
3615:619906:20260306:0 |
100 |
105.98 |
2026-03-06T14:41:29.82 NY |
XNYS |
3615:621057:20260306:0 |
1 |
106.11 |
2026-03-06T14:42:07.66 NY |
INCR |
3615:622544:20260306:0 |
1 |
106.11 |
2026-03-06T14:42:07.66 NY |
INCR |
3615:622547:20260306:0 |
75 |
106.11 |
2026-03-06T14:42:07.66 NY |
INCR |
3615:622548:20260306:0 |
23 |
106.11 |
2026-03-06T14:42:07.66 NY |
INCR |
3615:622549:20260306:0 |
100 |
106.15 |
2026-03-06T14:42:25.94 NY |
INCR |
3615:623219:20260306:0 |
100 |
106.08 |
2026-03-06T14:42:44.73 NY |
XNYS |
3615:624064:20260306:0 |
100 |
106.09 |
2026-03-06T14:43:09.94 NY |
XNYS |
3615:624850:20260306:0 |
100 |
106.06 |
2026-03-06T14:43:54.14 NY |
XNYS |
3615:626450:20260306:0 |
100 |
106.06 |
2026-03-06T14:43:54.14 NY |
XNYS |
3615:626453:20260306:0 |
100 |
106.01 |
2026-03-06T14:44:23.59 NY |
XNYS |
3615:627739:20260306:0 |
100 |
105.93 |
2026-03-06T14:45:06.76 NY |
XNYS |
3615:629354:20260306:0 |
100 |
105.91 |
2026-03-06T14:45:07.29 NY |
XNYS |
3615:629464:20260306:0 |
100 |
105.955 |
2026-03-06T14:45:42.28 NY |
XNYS |
3615:631009:20260306:0 |
88 |
105.93 |
2026-03-06T14:46:09.11 NY |
XNYS |
3615:632415:20260306:0 |
12 |
105.93 |
2026-03-06T14:46:09.11 NY |
XNYS |
3615:632418:20260306:0 |
100 |
105.98 |
2026-03-06T14:46:44.40 NY |
XNYS |
3615:634016:20260306:0 |
100 |
106 |
2026-03-06T14:47:06.66 NY |
XNYS |
3615:634740:20260306:0 |
100 |
105.975 |
2026-03-06T14:47:35.21 NY |
XNYS |
3615:636043:20260306:0 |
100 |
105.98 |
2026-03-06T14:47:35.21 NY |
XNYS |
3615:636046:20260306:0 |
100 |
105.98 |
2026-03-06T14:48:02.54 NY |
XNYS |
3615:637334:20260306:0 |
70 |
105.94 |
2026-03-06T14:48:22.72 NY |
XNYS |
3615:638214:20260306:0 |
30 |
105.94 |
2026-03-06T14:48:22.72 NY |
XNYS |
3615:638217:20260306:0 |
100 |
105.96 |
2026-03-06T14:49:24.26 NY |
XNYS |
3615:640828:20260306:0 |
100 |
105.96 |
2026-03-06T14:49:24.26 NY |
XNYS |
3615:640831:20260306:0 |
100 |
105.95 |
2026-03-06T14:50:00.36 NY |
XNYS |
3615:642665:20260306:0 |
100 |
105.97 |
2026-03-06T14:50:35.06 NY |
XNYS |
3615:644269:20260306:0 |
64 |
105.97 |
2026-03-06T14:50:41.22 NY |
XNYS |
3615:644604:20260306:0 |
36 |
105.97 |
2026-03-06T14:50:41.22 NY |
XNYS |
3615:644607:20260306:0 |
100 |
105.96 |
2026-03-06T14:51:05.12 NY |
XNYS |
3615:645464:20260306:0 |
1 |
105.99 |
2026-03-06T14:51:46.04 NY |
INCR |
3615:647100:20260306:0 |
99 |
105.99 |
2026-03-06T14:51:46.04 NY |
INCR |
3615:647103:20260306:0 |
100 |
105.96 |
2026-03-06T14:51:52.84 NY |
XNYS |
3615:647428:20260306:0 |
100 |
106 |
2026-03-06T14:52:37.36 NY |
INCR |
3615:649061:20260306:0 |
100 |
106.08 |
2026-03-06T14:53:15.90 NY |
XNYS |
3615:650597:20260306:0 |
76 |
106.08 |
2026-03-06T14:53:17.13 NY |
XNYS |
3615:650645:20260306:0 |
24 |
106.08 |
2026-03-06T14:53:17.13 NY |
XNYS |
3615:650648:20260306:0 |
100 |
106.04 |
2026-03-06T14:53:35.79 NY |
XNYS |
3615:651326:20260306:0 |
100 |
106.03 |
2026-03-06T14:54:08.65 NY |
XNYS |
3615:652792:20260306:0 |
100 |
106.04 |
2026-03-06T14:54:38.06 NY |
XNYS |
3615:653891:20260306:0 |
100 |
106.03 |
2026-03-06T14:54:59.65 NY |
XNYS |
3615:654674:20260306:0 |
100 |
106.03 |
2026-03-06T14:55:14.06 NY |
XNYS |
3615:655384:20260306:0 |
100 |
106 |
2026-03-06T14:55:49.01 NY |
XNYS |
3615:656522:20260306:0 |
100 |
106.02 |
2026-03-06T14:56:18.69 NY |
XNYS |
3615:657509:20260306:0 |
100 |
106.02 |
2026-03-06T14:56:28.99 NY |
XNYS |
3615:657727:20260306:0 |
100 |
106.02 |
2026-03-06T14:57:02.04 NY |
XNYS |
3615:658750:20260306:0 |
100 |
105.99 |
2026-03-06T14:57:18.94 NY |
XNYS |
3615:659149:20260306:0 |
100 |
105.95 |
2026-03-06T14:57:44.90 NY |
XNYS |
3615:660373:20260306:0 |
1 |
105.95 |
2026-03-06T14:57:44.90 NY |
XNYS |
3615:660376:20260306:0 |
99 |
105.95 |
2026-03-06T14:57:45.11 NY |
XNYS |
3615:660377:20260306:0 |
100 |
106 |
2026-03-06T14:58:24.44 NY |
XNYS |
3615:662017:20260306:0 |
1 |
106 |
2026-03-06T14:58:32.81 NY |
XNYS |
3615:662352:20260306:0 |
6 |
106 |
2026-03-06T14:58:33.90 NY |
XNYS |
3615:662371:20260306:0 |
93 |
106 |
2026-03-06T14:58:43.75 NY |
XNYS |
3615:662767:20260306:0 |
100 |
105.96 |
2026-03-06T14:59:25.12 NY |
XNYS |
3615:664344:20260306:0 |
100 |
105.96 |
2026-03-06T14:59:27.71 NY |
XNYS |
3615:664448:20260306:0 |
100 |
105.95 |
2026-03-06T14:59:49.42 NY |
XNYS |
3615:665133:20260306:0 |
1 |
105.98 |
2026-03-06T15:00:21.19 NY |
BATS |
3615:666209:20260306:0 |
1 |
105.98 |
2026-03-06T15:00:21.19 NY |
XNAS |
3615:666212:20260306:0 |
1 |
105.98 |
2026-03-06T15:00:21.19 NY |
ARCX |
3615:666214:20260306:0 |
97 |
105.98 |
2026-03-06T15:00:21.19 NY |
IEXG |
3615:666216:20260306:0 |
100 |
105.94 |
2026-03-06T15:00:45.04 NY |
XNYS |
3615:667045:20260306:0 |
100 |
106 |
2026-03-06T15:01:17.37 NY |
XNYS |
3615:668067:20260306:0 |
100 |
106.04 |
2026-03-06T15:01:41.07 NY |
XNYS |
3615:669067:20260306:0 |
1 |
106.04 |
2026-03-06T15:01:41.07 NY |
XNYS |
3615:669070:20260306:0 |
99 |
106.04 |
2026-03-06T15:01:41.07 NY |
XNYS |
3615:669071:20260306:0 |
100 |
106.03 |
2026-03-06T15:02:33.09 NY |
XNYS |
3615:671061:20260306:0 |
100 |
106 |
2026-03-06T15:02:42.10 NY |
XNYS |
3615:671445:20260306:0 |
100 |
106 |
2026-03-06T15:02:42.10 NY |
XNYS |
3615:671448:20260306:0 |
100 |
105.94 |
2026-03-06T15:03:20.39 NY |
XNYS |
3615:672732:20260306:0 |
96 |
106 |
2026-03-06T15:03:59.11 NY |
XNYS |
3615:674117:20260306:0 |
4 |
106 |
2026-03-06T15:03:59.11 NY |
XNYS |
3615:674120:20260306:0 |
100 |
106.03 |
2026-03-06T15:04:28.48 NY |
XNYS |
3615:675096:20260306:0 |
1 |
106.03 |
2026-03-06T15:04:28.48 NY |
XNYS |
3615:675099:20260306:0 |
99 |
106.03 |
2026-03-06T15:04:28.48 NY |
XNYS |
3615:675100:20260306:0 |
100 |
106.03 |
2026-03-06T15:04:54.20 NY |
XNYS |
3615:676169:20260306:0 |
100 |
106.07 |
2026-03-06T15:05:14.04 NY |
XNYS |
3615:677089:20260306:0 |
60 |
106.01 |
2026-03-06T15:05:38.42 NY |
XNYS |
3615:678179:20260306:0 |
40 |
106.01 |
2026-03-06T15:05:38.42 NY |
XNYS |
3615:678182:20260306:0 |
100 |
106.06 |
2026-03-06T15:06:15.13 NY |
XNYS |
3615:679419:20260306:0 |
100 |
106.14 |
2026-03-06T15:06:33.89 NY |
XNYS |
3615:679911:20260306:0 |
100 |
106.13 |
2026-03-06T15:07:02.69 NY |
XNYS |
3615:680936:20260306:0 |
100 |
106.27 |
2026-03-06T15:07:48.64 NY |
XNYS |
3615:682572:20260306:0 |
100 |
106.25 |
2026-03-06T15:07:50.70 NY |
XNYS |
3615:682681:20260306:0 |
1 |
106.25 |
2026-03-06T15:07:50.70 NY |
XNYS |
3615:682684:20260306:0 |
1 |
106.25 |
2026-03-06T15:07:50.70 NY |
XNYS |
3615:682685:20260306:0 |
79 |
106.25 |
2026-03-06T15:07:50.72 NY |
XNYS |
3615:682686:20260306:0 |
19 |
106.25 |
2026-03-06T15:07:54.41 NY |
XNYS |
3615:682830:20260306:0 |
100 |
106.25 |
2026-03-06T15:08:25.15 NY |
XNYS |
3615:683873:20260306:0 |
100 |
106.23 |
2026-03-06T15:08:50.17 NY |
INCR |
3615:684948:20260306:0 |
100 |
106.32 |
2026-03-06T15:09:16.68 NY |
XNYS |
3615:686079:20260306:0 |
100 |
106.31 |
2026-03-06T15:09:45.01 NY |
XNYS |
3615:687177:20260306:0 |
100 |
106.31 |
2026-03-06T15:10:12.33 NY |
XNYS |
3615:688563:20260306:0 |
100 |
106.31 |
2026-03-06T15:10:14.02 NY |
XNYS |
3615:688597:20260306:0 |
100 |
106.13 |
2026-03-06T15:10:59.41 NY |
XNYS |
3615:690214:20260306:0 |
97 |
106.13 |
2026-03-06T15:10:59.41 NY |
XNYS |
3615:690217:20260306:0 |
3 |
106.13 |
2026-03-06T15:10:59.41 NY |
XNYS |
3615:690218:20260306:0 |
100 |
106.16 |
2026-03-06T15:11:29.86 NY |
XNYS |
3615:691545:20260306:0 |
100 |
106.22 |
2026-03-06T15:12:26.48 NY |
XNYS |
3615:694115:20260306:0 |
100 |
106.24 |
2026-03-06T15:12:35.54 NY |
INCR |
3615:694600:20260306:0 |
100 |
106.19 |
2026-03-06T15:13:00.71 NY |
XNYS |
3615:695632:20260306:0 |
100 |
106.21 |
2026-03-06T15:13:57.84 NY |
XNYS |
3615:698539:20260306:0 |
100 |
106.18 |
2026-03-06T15:13:58.93 NY |
XNYS |
3615:698567:20260306:0 |
100 |
106.17 |
2026-03-06T15:14:22.74 NY |
XNYS |
3615:699549:20260306:0 |
2 |
106.17 |
2026-03-06T15:15:06.15 NY |
XNYS |
3615:701289:20260306:0 |
87 |
106.17 |
2026-03-06T15:15:10.23 NY |
XNYS |
3615:701518:20260306:0 |
1 |
106.17 |
2026-03-06T15:15:10.23 NY |
XNYS |
3615:701519:20260306:0 |
10 |
106.17 |
2026-03-06T15:15:10.23 NY |
XNYS |
3615:701520:20260306:0 |
100 |
106.17 |
2026-03-06T15:15:10.23 NY |
XNYS |
3615:701521:20260306:0 |
100 |
106.17 |
2026-03-06T15:15:34.65 NY |
XNYS |
3615:702538:20260306:0 |
100 |
106.12 |
2026-03-06T15:16:08.95 NY |
XNYS |
3615:704070:20260306:0 |
100 |
106.16 |
2026-03-06T15:16:39.18 NY |
XNYS |
3615:705515:20260306:0 |
100 |
106.11 |
2026-03-06T15:16:59.92 NY |
XNYS |
3615:706698:20260306:0 |
2 |
106.13 |
2026-03-06T15:17:28.03 NY |
XNYS |
3615:707824:20260306:0 |
98 |
106.13 |
2026-03-06T15:17:28.03 NY |
XNYS |
3615:707827:20260306:0 |
1 |
106.13 |
2026-03-06T15:17:28.03 NY |
XNYS |
3615:707828:20260306:0 |
99 |
106.13 |
2026-03-06T15:17:28.03 NY |
XNYS |
3615:707829:20260306:0 |
100 |
106.13 |
2026-03-06T15:18:11.29 NY |
XNYS |
3615:710482:20260306:0 |
100 |
106.1 |
2026-03-06T15:18:23.82 NY |
XNYS |
3615:710944:20260306:0 |
5 |
106.1 |
2026-03-06T15:18:50.81 NY |
XNYS |
3615:712170:20260306:0 |
195 |
106.1 |
2026-03-06T15:18:50.81 NY |
XNYS |
3615:712173:20260306:0 |
75 |
106.11 |
2026-03-06T15:19:20.26 NY |
INCR |
3615:713789:20260306:0 |
25 |
106.11 |
2026-03-06T15:19:20.27 NY |
KNLI |
3615:713795:20260306:0 |
100 |
106.08 |
2026-03-06T15:19:45.67 NY |
INCR |
3615:714844:20260306:0 |
100 |
106.02 |
2026-03-06T15:20:07.02 NY |
XNYS |
3615:715678:20260306:0 |
100 |
106.05 |
2026-03-06T15:20:44.75 NY |
XNYS |
3615:717222:20260306:0 |
2 |
106.04 |
2026-03-06T15:21:00.85 NY |
XNYS |
3615:717740:20260306:0 |
98 |
106.05 |
2026-03-06T15:21:03.06 NY |
XNYS |
3615:717856:20260306:0 |
100 |
105.97 |
2026-03-06T15:21:17.63 NY |
XNYS |
3615:718418:20260306:0 |
100 |
105.97 |
2026-03-06T15:21:50.24 NY |
XNYS |
3615:720118:20260306:0 |
2 |
105.96 |
2026-03-06T15:22:11.80 NY |
XNYS |
3615:720760:20260306:0 |
98 |
105.96 |
2026-03-06T15:22:11.80 NY |
XNYS |
3615:720763:20260306:0 |
100 |
105.92 |
2026-03-06T15:22:49.33 NY |
XNYS |
3615:722905:20260306:0 |
100 |
105.92 |
2026-03-06T15:22:49.33 NY |
XNYS |
3615:722908:20260306:0 |
100 |
105.9 |
2026-03-06T15:22:55.73 NY |
XNYS |
3615:723664:20260306:0 |
1 |
105.91 |
2026-03-06T15:23:22.74 NY |
XNYS |
3615:724752:20260306:0 |
99 |
105.92 |
2026-03-06T15:23:25.24 NY |
XNYS |
3615:724857:20260306:0 |
100 |
105.91 |
2026-03-06T15:23:42.88 NY |
XNYS |
3615:725553:20260306:0 |
100 |
105.92 |
2026-03-06T15:24:32.16 NY |
XNYS |
3615:728259:20260306:0 |
100 |
105.94 |
2026-03-06T15:24:48.58 NY |
XNYS |
3615:729206:20260306:0 |
100 |
105.91 |
2026-03-06T15:24:54.92 NY |
XNYS |
3615:729542:20260306:0 |
96 |
105.91 |
2026-03-06T15:25:14.01 NY |
XNYS |
3615:730301:20260306:0 |
4 |
105.91 |
2026-03-06T15:25:14.01 NY |
XNYS |
3615:730304:20260306:0 |
100 |
105.87 |
2026-03-06T15:25:41.07 NY |
XNYS |
3615:731682:20260306:0 |
100 |
105.87 |
2026-03-06T15:25:41.07 NY |
XNYS |
3615:731685:20260306:0 |
100 |
105.85 |
2026-03-06T15:26:06.28 NY |
INCR |
3615:732644:20260306:0 |
2 |
105.85 |
2026-03-06T15:26:33.38 NY |
XNYS |
3615:733840:20260306:0 |
98 |
105.85 |
2026-03-06T15:26:33.38 NY |
XNYS |
3615:733843:20260306:0 |
100 |
105.86 |
2026-03-06T15:27:02.95 NY |
XNYS |
3615:735100:20260306:0 |
100 |
105.86 |
2026-03-06T15:27:02.95 NY |
XNYS |
3615:735103:20260306:0 |
100 |
105.85 |
2026-03-06T15:27:31.98 NY |
XNYS |
3615:736628:20260306:0 |
100 |
105.85 |
2026-03-06T15:27:31.98 NY |
XNYS |
3615:736631:20260306:0 |
93 |
105.94 |
2026-03-06T15:28:24.60 NY |
XNYS |
3615:738763:20260306:0 |
2 |
105.94 |
2026-03-06T15:28:24.60 NY |
XNYS |
3615:738766:20260306:0 |
5 |
105.94 |
2026-03-06T15:28:24.60 NY |
XNYS |
3615:738767:20260306:0 |
100 |
105.94 |
2026-03-06T15:28:30.87 NY |
XNYS |
3615:739150:20260306:0 |
100 |
105.91 |
2026-03-06T15:29:02.49 NY |
XNYS |
3615:740304:20260306:0 |
100 |
105.91 |
2026-03-06T15:29:02.49 NY |
XNYS |
3615:740307:20260306:0 |
100 |
105.92 |
2026-03-06T15:29:36.26 NY |
XNYS |
3615:741868:20260306:0 |
100 |
105.88 |
2026-03-06T15:30:03.26 NY |
XNYS |
3615:743273:20260306:0 |
100 |
105.91 |
2026-03-06T15:30:14.02 NY |
XNYS |
3615:743711:20260306:0 |
60 |
105.93 |
2026-03-06T15:30:22.85 NY |
IEXG |
3615:743973:20260306:0 |
22 |
105.93 |
2026-03-06T15:30:22.85 NY |
IEXG |
3615:743976:20260306:0 |
118 |
105.93 |
2026-03-06T15:30:22.90 NY |
XNYS |
3615:743980:20260306:0 |
36 |
105.94 |
2026-03-06T15:30:53.29 NY |
XNYS |
3615:745305:20260306:0 |
100 |
105.94 |
2026-03-06T15:30:53.29 NY |
XNYS |
3615:745308:20260306:0 |
61 |
105.94 |
2026-03-06T15:30:53.29 NY |
XNYS |
3615:745309:20260306:0 |
3 |
105.94 |
2026-03-06T15:30:53.29 NY |
XNYS |
3615:745310:20260306:0 |
100 |
105.93 |
2026-03-06T15:31:24.01 NY |
XNYS |
3615:746388:20260306:0 |
100 |
105.94 |
2026-03-06T15:31:31.01 NY |
XNYS |
3615:746879:20260306:0 |
50 |
105.91 |
2026-03-06T15:31:55.11 NY |
XNYS |
3615:747713:20260306:0 |
12 |
105.91 |
2026-03-06T15:31:57.38 NY |
XNYS |
3615:747806:20260306:0 |
38 |
105.91 |
2026-03-06T15:31:57.38 NY |
XNYS |
3615:747807:20260306:0 |
100 |
105.91 |
2026-03-06T15:31:57.38 NY |
XNYS |
3615:747808:20260306:0 |
200 |
105.92 |
2026-03-06T15:32:25.23 NY |
XNYS |
3615:748996:20260306:0 |
100 |
105.9 |
2026-03-06T15:32:45.45 NY |
XNYS |
3615:749871:20260306:0 |
100 |
105.9 |
2026-03-06T15:32:45.45 NY |
XNYS |
3615:749874:20260306:0 |
100 |
105.88 |
2026-03-06T15:33:11.21 NY |
INCR |
3615:751464:20260306:0 |
100 |
105.88 |
2026-03-06T15:33:11.22 NY |
KNLI |
3615:751468:20260306:0 |
2 |
105.82 |
2026-03-06T15:33:36.29 NY |
XNYS |
3615:752645:20260306:0 |
1 |
105.85 |
2026-03-06T15:33:40.25 NY |
XNYS |
3615:752838:20260306:0 |
99 |
105.85 |
2026-03-06T15:33:40.25 NY |
XNYS |
3615:752839:20260306:0 |
1 |
105.85 |
2026-03-06T15:33:40.25 NY |
XNYS |
3615:752840:20260306:0 |
97 |
105.85 |
2026-03-06T15:33:40.25 NY |
XNYS |
3615:752841:20260306:0 |
100 |
105.82 |
2026-03-06T15:34:01.22 NY |
XNYS |
3615:753629:20260306:0 |
100 |
105.82 |
2026-03-06T15:34:02.76 NY |
XNYS |
3615:753762:20260306:0 |
100 |
105.83 |
2026-03-06T15:34:32.07 NY |
XNYS |
3615:755168:20260306:0 |
100 |
105.83 |
2026-03-06T15:34:32.07 NY |
XNYS |
3615:755171:20260306:0 |
2 |
105.83 |
2026-03-06T15:35:00.70 NY |
XNYS |
3615:756561:20260306:0 |
98 |
105.83 |
2026-03-06T15:35:00.70 NY |
XNYS |
3615:756564:20260306:0 |
100 |
105.79 |
2026-03-06T15:35:07.01 NY |
XNYS |
3615:756884:20260306:0 |
200 |
105.76 |
2026-03-06T15:35:44.00 NY |
XNYS |
3615:759356:20260306:0 |
10 |
105.78 |
2026-03-06T15:36:02.30 NY |
XNYS |
3615:760218:20260306:0 |
100 |
105.78 |
2026-03-06T15:36:02.30 NY |
XNYS |
3615:760221:20260306:0 |
90 |
105.78 |
2026-03-06T15:36:02.30 NY |
XNYS |
3615:760222:20260306:0 |
100 |
105.79 |
2026-03-06T15:36:20.32 NY |
XNYS |
3615:761276:20260306:0 |
41 |
105.79 |
2026-03-06T15:36:20.32 NY |
XNYS |
3615:761279:20260306:0 |
59 |
105.79 |
2026-03-06T15:36:20.32 NY |
XNYS |
3615:761280:20260306:0 |
100 |
105.84 |
2026-03-06T15:36:50.12 NY |
XNYS |
3615:762499:20260306:0 |
100 |
105.84 |
2026-03-06T15:36:50.12 NY |
XNYS |
3615:762502:20260306:0 |
100 |
105.85 |
2026-03-06T15:37:06.46 NY |
XNYS |
3615:763208:20260306:0 |
2 |
105.85 |
2026-03-06T15:37:06.46 NY |
XNYS |
3615:763211:20260306:0 |
98 |
105.85 |
2026-03-06T15:37:06.46 NY |
XNYS |
3615:763212:20260306:0 |
100 |
105.86 |
2026-03-06T15:37:31.42 NY |
XNYS |
3615:764697:20260306:0 |
100 |
105.86 |
2026-03-06T15:37:31.42 NY |
XNYS |
3615:764702:20260306:0 |
100 |
105.87 |
2026-03-06T15:37:54.25 NY |
XNYS |
3615:765563:20260306:0 |
100 |
105.87 |
2026-03-06T15:37:54.28 NY |
XNYS |
3615:765566:20260306:0 |
200 |
105.83 |
2026-03-06T15:38:19.92 NY |
XNYS |
3615:766742:20260306:0 |
100 |
105.78 |
2026-03-06T15:38:44.84 NY |
XNYS |
3615:768283:20260306:0 |
100 |
105.78 |
2026-03-06T15:38:44.84 NY |
XNYS |
3615:768286:20260306:0 |
100 |
105.84 |
2026-03-06T15:39:15.02 NY |
XNYS |
3615:770251:20260306:0 |
100 |
105.84 |
2026-03-06T15:39:15.02 NY |
XNYS |
3615:770254:20260306:0 |
43 |
105.87 |
2026-03-06T15:39:37.97 NY |
XNYS |
3615:771669:20260306:0 |
100 |
105.89 |
2026-03-06T15:39:44.49 NY |
XNYS |
3615:771927:20260306:0 |
57 |
105.89 |
2026-03-06T15:39:44.49 NY |
XNYS |
3615:771928:20260306:0 |
33 |
105.87 |
2026-03-06T15:40:04.84 NY |
XNYS |
3615:773039:20260306:0 |
45 |
105.87 |
2026-03-06T15:40:04.84 NY |
XNYS |
3615:773042:20260306:0 |
55 |
105.87 |
2026-03-06T15:40:04.84 NY |
XNYS |
3615:773043:20260306:0 |
29 |
105.87 |
2026-03-06T15:40:04.84 NY |
XNYS |
3615:773044:20260306:0 |
38 |
105.87 |
2026-03-06T15:40:04.84 NY |
XNYS |
3615:773045:20260306:0 |
1 |
105.84 |
2026-03-06T15:40:07.02 NY |
XNYS |
3615:773196:20260306:0 |
225 |
105.84 |
2026-03-06T15:40:07.02 NY |
XNYS |
3615:773199:20260306:0 |
74 |
105.84 |
2026-03-06T15:40:07.02 NY |
XNYS |
3615:773200:20260306:0 |
100 |
105.99 |
2026-03-06T15:40:45.70 NY |
XNYS |
3615:775574:20260306:0 |
100 |
105.99 |
2026-03-06T15:40:45.70 NY |
XNYS |
3615:775577:20260306:0 |
100 |
105.99 |
2026-03-06T15:40:45.70 NY |
XNYS |
3615:775578:20260306:0 |
100 |
105.96 |
2026-03-06T15:41:17.58 NY |
XNYS |
3615:777068:20260306:0 |
31 |
105.96 |
2026-03-06T15:41:17.58 NY |
XNYS |
3615:777071:20260306:0 |
69 |
105.96 |
2026-03-06T15:41:17.58 NY |
XNYS |
3615:777072:20260306:0 |
31 |
105.96 |
2026-03-06T15:41:17.58 NY |
XNYS |
3615:777073:20260306:0 |
69 |
105.96 |
2026-03-06T15:41:17.58 NY |
XNYS |
3615:777074:20260306:0 |
46 |
106.03 |
2026-03-06T15:41:39.11 NY |
XNYS |
3615:777965:20260306:0 |
54 |
106.03 |
2026-03-06T15:41:39.11 NY |
XNYS |
3615:777968:20260306:0 |
100 |
106.03 |
2026-03-06T15:41:41.47 NY |
XNYS |
3615:778050:20260306:0 |
100 |
106.03 |
2026-03-06T15:41:41.47 NY |
XNYS |
3615:778051:20260306:0 |
100 |
106.07 |
2026-03-06T15:42:13.16 NY |
IEXG |
3615:779643:20260306:0 |
100 |
106.07 |
2026-03-06T15:42:13.20 NY |
XNYS |
3615:779648:20260306:0 |
100 |
106.07 |
2026-03-06T15:42:43.33 NY |
XNYS |
3615:781110:20260306:0 |
32 |
106.07 |
2026-03-06T15:42:43.33 NY |
XNYS |
3615:781113:20260306:0 |
68 |
106.07 |
2026-03-06T15:42:43.33 NY |
XNYS |
3615:781114:20260306:0 |
100 |
106.02 |
2026-03-06T15:43:20.10 NY |
XNYS |
3615:783220:20260306:0 |
200 |
105.97 |
2026-03-06T15:43:44.84 NY |
XNYS |
3615:784637:20260306:0 |
100 |
105.88 |
2026-03-06T15:44:16.58 NY |
XNYS |
3615:786230:20260306:0 |
100 |
105.88 |
2026-03-06T15:44:16.58 NY |
XNYS |
3615:786233:20260306:0 |
100 |
105.82 |
2026-03-06T15:44:33.84 NY |
XNYS |
3615:787053:20260306:0 |
26 |
105.83 |
2026-03-06T15:45:17.02 NY |
XNYS |
3615:789307:20260306:0 |
74 |
105.83 |
2026-03-06T15:45:17.02 NY |
XNYS |
3615:789310:20260306:0 |
33 |
105.78 |
2026-03-06T15:45:45.30 NY |
XNYS |
3615:790960:20260306:0 |
67 |
105.78 |
2026-03-06T15:45:45.30 NY |
XNYS |
3615:790963:20260306:0 |
100 |
105.78 |
2026-03-06T15:45:45.30 NY |
XNYS |
3615:790964:20260306:0 |
100 |
105.78 |
2026-03-06T15:45:47.00 NY |
XNYS |
3615:790996:20260306:0 |
20 |
105.78 |
2026-03-06T15:45:47.00 NY |
XNYS |
3615:790997:20260306:0 |
80 |
105.78 |
2026-03-06T15:45:47.00 NY |
XNYS |
3615:790998:20260306:0 |
100 |
105.78 |
2026-03-06T15:45:47.00 NY |
XNYS |
3615:790999:20260306:0 |
100 |
105.8 |
2026-03-06T15:46:10.21 NY |
IEXG |
3615:792326:20260306:0 |
300 |
105.8 |
2026-03-06T15:46:10.22 NY |
XNYS |
3615:792330:20260306:0 |
100 |
105.8 |
2026-03-06T15:46:10.22 NY |
XNYS |
3615:792332:20260306:0 |
55 |
105.8 |
2026-03-06T15:46:10.22 NY |
XNYS |
3615:792333:20260306:0 |
45 |
105.8 |
2026-03-06T15:46:10.22 NY |
XNYS |
3615:792334:20260306:0 |
100 |
105.785 |
2026-03-06T15:46:47.66 NY |
XNYS |
3615:794290:20260306:0 |
100 |
105.79 |
2026-03-06T15:46:47.66 NY |
XNYS |
3615:794293:20260306:0 |
22 |
105.79 |
2026-03-06T15:46:47.66 NY |
XNYS |
3615:794294:20260306:0 |
100 |
105.85 |
2026-03-06T15:47:00.45 NY |
XNYS |
3615:795133:20260306:0 |
100 |
105.85 |
2026-03-06T15:47:00.45 NY |
XNYS |
3615:795136:20260306:0 |
100 |
105.85 |
2026-03-06T15:47:00.45 NY |
XNYS |
3615:795137:20260306:0 |
100 |
105.85 |
2026-03-06T15:47:00.45 NY |
XNYS |
3615:795138:20260306:0 |
150 |
105.85 |
2026-03-06T15:47:00.45 NY |
XNYS |
3615:795139:20260306:0 |
50 |
105.85 |
2026-03-06T15:47:00.45 NY |
XNYS |
3615:795140:20260306:0 |
100 |
105.85 |
2026-03-06T15:47:01.66 NY |
XNYS |
3615:795234:20260306:0 |
71 |
105.85 |
2026-03-06T15:47:01.66 NY |
XNYS |
3615:795236:20260306:0 |
29 |
105.85 |
2026-03-06T15:47:01.66 NY |
XNYS |
3615:795237:20260306:0 |
78 |
105.85 |
2026-03-06T15:47:01.66 NY |
XNYS |
3615:795238:20260306:0 |
100 |
105.86 |
2026-03-06T15:47:33.91 NY |
IEXG |
3615:797332:20260306:0 |
100 |
105.86 |
2026-03-06T15:47:33.91 NY |
XNYS |
3615:797336:20260306:0 |
100 |
105.86 |
2026-03-06T15:47:33.91 NY |
XNYS |
3615:797338:20260306:0 |
1 |
105.86 |
2026-03-06T15:47:33.91 NY |
XNYS |
3615:797339:20260306:0 |
99 |
105.86 |
2026-03-06T15:47:33.91 NY |
XNYS |
3615:797340:20260306:0 |
100 |
105.86 |
2026-03-06T15:47:33.91 NY |
XNYS |
3615:797341:20260306:0 |
120 |
105.77 |
2026-03-06T15:48:10.93 NY |
IEXG |
3615:800262:20260306:0 |
20 |
105.77 |
2026-03-06T15:48:10.93 NY |
XNYS |
3615:800266:20260306:0 |
80 |
105.77 |
2026-03-06T15:48:10.93 NY |
XNYS |
3615:800268:20260306:0 |
100 |
105.77 |
2026-03-06T15:48:10.93 NY |
XNYS |
3615:800269:20260306:0 |
100 |
105.77 |
2026-03-06T15:48:11.00 NY |
XNYS |
3615:800270:20260306:0 |
85 |
105.77 |
2026-03-06T15:48:11.00 NY |
XNYS |
3615:800271:20260306:0 |
15 |
105.77 |
2026-03-06T15:48:11.00 NY |
XNYS |
3615:800272:20260306:0 |
80 |
105.77 |
2026-03-06T15:48:11.00 NY |
XNYS |
3615:800273:20260306:0 |
200 |
105.73 |
2026-03-06T15:48:44.51 NY |
XNYS |
3615:802941:20260306:0 |
200 |
105.73 |
2026-03-06T15:48:44.51 NY |
XNYS |
3615:802944:20260306:0 |
100 |
105.73 |
2026-03-06T15:48:44.51 NY |
XNYS |
3615:802945:20260306:0 |
100 |
105.73 |
2026-03-06T15:48:44.51 NY |
XNYS |
3615:802946:20260306:0 |
200 |
105.74 |
2026-03-06T15:49:42.14 NY |
XNYS |
3615:807569:20260306:0 |
100 |
105.75 |
2026-03-06T15:49:42.14 NY |
XNYS |
3615:807572:20260306:0 |
20 |
105.75 |
2026-03-06T15:49:42.14 NY |
XNYS |
3615:807573:20260306:0 |
80 |
105.75 |
2026-03-06T15:49:42.14 NY |
XNYS |
3615:807574:20260306:0 |
20 |
105.75 |
2026-03-06T15:49:42.14 NY |
XNYS |
3615:807575:20260306:0 |
100 |
105.75 |
2026-03-06T15:49:42.14 NY |
XNYS |
3615:807576:20260306:0 |
80 |
105.75 |
2026-03-06T15:49:42.14 NY |
XNYS |
3615:807577:20260306:0 |
100 |
105.75 |
2026-03-06T15:49:42.14 NY |
XNYS |
3615:807578:20260306:0 |
20 |
105.75 |
2026-03-06T15:49:42.14 NY |
XNYS |
3615:807579:20260306:0 |
80 |
105.75 |
2026-03-06T15:49:42.14 NY |
XNYS |
3615:807580:20260306:0 |
100 |
105.75 |
2026-03-06T15:49:42.14 NY |
XNYS |
3615:807581:20260306:0 |
56 |
105.75 |
2026-03-06T15:49:42.15 NY |
XNYS |
3615:807582:20260306:0 |
2 |
105.75 |
2026-03-06T15:49:43.05 NY |
XNYS |
3615:807640:20260306:0 |
100 |
105.76 |
2026-03-06T15:49:48.97 NY |
XNYS |
3615:808136:20260306:0 |
100 |
105.76 |
2026-03-06T15:49:48.97 NY |
XNYS |
3615:808139:20260306:0 |
92 |
105.76 |
2026-03-06T15:49:48.97 NY |
XNYS |
3615:808140:20260306:0 |
100 |
105.76 |
2026-03-06T15:49:48.97 NY |
XNYS |
3615:808141:20260306:0 |
335 |
105.76 |
2026-03-06T15:49:48.97 NY |
XNYS |
3615:808142:20260306:0 |
5 |
105.76 |
2026-03-06T15:49:48.98 NY |
XNYS |
3615:808143:20260306:0 |
95 |
105.76 |
2026-03-06T15:49:48.98 NY |
XNYS |
3615:808144:20260306:0 |
100 |
105.76 |
2026-03-06T15:49:49.66 NY |
XNYS |
3615:808215:20260306:0 |
34 |
105.76 |
2026-03-06T15:49:49.66 NY |
XNYS |
3615:808216:20260306:0 |
14 |
105.76 |
2026-03-06T15:49:49.66 NY |
XNYS |
3615:808217:20260306:0 |
86 |
105.76 |
2026-03-06T15:49:49.66 NY |
XNYS |
3615:808218:20260306:0 |
66 |
105.76 |
2026-03-06T15:49:49.66 NY |
XNYS |
3615:808219:20260306:0 |
14 |
105.76 |
2026-03-06T15:49:49.66 NY |
XNYS |
3615:808220:20260306:0 |
17 |
105.76 |
2026-03-06T15:49:49.66 NY |
XNYS |
3615:808221:20260306:0 |
42 |
105.76 |
2026-03-06T15:49:49.66 NY |
XNYS |
3615:808222:20260306:0 |
10 |
105.73 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808408:20260306:0 |
76 |
105.73 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808411:20260306:0 |
20 |
105.73 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808412:20260306:0 |
94 |
105.73 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808413:20260306:0 |
100 |
105.74 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808416:20260306:0 |
94 |
105.73 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808418:20260306:0 |
100 |
105.74 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808419:20260306:0 |
100 |
105.74 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808420:20260306:0 |
100 |
105.74 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808421:20260306:0 |
100 |
105.75 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808423:20260306:0 |
100 |
105.73 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808424:20260306:0 |
1 |
105.75 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808427:20260306:0 |
76 |
105.75 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808429:20260306:0 |
100 |
105.75 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808431:20260306:0 |
3 |
105.75 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808432:20260306:0 |
1 |
105.75 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808433:20260306:0 |
20 |
105.73 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808435:20260306:0 |
20 |
105.74 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808436:20260306:0 |
100 |
105.75 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808437:20260306:0 |
20 |
105.75 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808440:20260306:0 |
65 |
105.75 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808441:20260306:0 |
20 |
105.75 |
2026-03-06T15:49:50.03 NY |
IEXG |
3615:808442:20260306:0 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20260309633118/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