REG-CRH plc Transaction in Own Shares
Yesterday 09:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260306:nBw7rBFTya&default-theme=true
Transaction in Own Shares
6(th) March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 5(th) March 2026 it acquired the
following number of its ordinary shares (the “ordinary shares”) in the
United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary
shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
1 $110.4300 $110.43 $110.43 BATS
775 $112.3558 $113.33 $111.10 IEXG
2,562 $111.3852 $113.34 $110.04 INCR
1,188 $112.0902 $113.76 $110.37 KNLI
819 $112.3835 $113.16 $110.95 LEVL
150 $112.7233 $112.84 $112.49 WFLP
199 $110.3367 $110.43 $110.25 XNAS
77,825 $111.3400 $114.14 $110.00 XNYS
The redemptions form part of CRH’s intention to buy back ordinary shares of
up to $300m in the period to 28(th) April 2026 following its announcement on
18(th) February 2026 and were effected by CRH’s broker as part of the
Program announced on 18(th) February 2026.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 669,638,542 ordinary shares in issue (excluding
treasury shares). CRH will also hold 35,643,874 of its ordinary shares in
treasury, which represents 5.054% of the issued ordinary share capital of CRH.
Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) as such legislation forms part of law in the United Kingdom
(“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or
supplemented from time to time), a detailed breakdown of individual trades
made on 5(th) 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: 5(th) March 2026
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $111.3718 83,519
Quantity Price per share Trade Time Execution Venue Trade ID
100 111.91 2026-03-05T09:30:01.44 NY IEXG 3615:3457:20260305:0
100 111.94 2026-03-05T09:30:01.44 NY IEXG 3615:3464:20260305:0
100 112.3 2026-03-05T09:30:19.82 NY XNYS 3615:4756:20260305:0
100 112.11 2026-03-05T09:30:24.65 NY XNYS 3615:4960:20260305:0
100 112 2026-03-05T09:30:37.84 NY XNYS 3615:5272:20260305:0
100 112 2026-03-05T09:30:47.55 NY XNYS 3615:5491:20260305:0
100 112 2026-03-05T09:30:58.89 NY XNYS 3615:5795:20260305:0
100 112 2026-03-05T09:30:58.89 NY XNYS 3615:5798:20260305:0
100 112.03 2026-03-05T09:31:08.34 NY XNYS 3615:6159:20260305:0
100 112 2026-03-05T09:31:25.52 NY XNYS 3615:6474:20260305:0
300 112 2026-03-05T09:31:25.52 NY XNYS 3615:6477:20260305:0
400 112.05 2026-03-05T09:31:58.62 NY XNYS 3615:7723:20260305:0
9 111.97 2026-03-05T09:32:25.57 NY XNYS 3615:8829:20260305:0
1 111.97 2026-03-05T09:32:25.57 NY XNYS 3615:8832:20260305:0
99 111.97 2026-03-05T09:32:25.57 NY XNYS 3615:8833:20260305:0
91 111.97 2026-03-05T09:32:25.57 NY XNYS 3615:8834:20260305:0
33 111.97 2026-03-05T09:32:25.57 NY XNYS 3615:8835:20260305:0
67 111.97 2026-03-05T09:32:25.57 NY XNYS 3615:8836:20260305:0
33 111.97 2026-03-05T09:32:25.57 NY XNYS 3615:8837:20260305:0
67 111.97 2026-03-05T09:32:25.57 NY XNYS 3615:8838:20260305:0
400 112.1 2026-03-05T09:33:04.03 NY XNYS 3615:10355:20260305:0
100 112.13 2026-03-05T09:33:36.31 NY XNYS 3615:11642:20260305:0
10 112.13 2026-03-05T09:33:36.31 NY XNYS 3615:11645:20260305:0
90 112.13 2026-03-05T09:33:36.31 NY XNYS 3615:11646:20260305:0
10 112.13 2026-03-05T09:33:36.31 NY XNYS 3615:11647:20260305:0
100 112.42 2026-03-05T09:33:50.34 NY XNYS 3615:12537:20260305:0
90 112.42 2026-03-05T09:33:50.34 NY XNYS 3615:12538:20260305:0
100 112.615 2026-03-05T09:34:09.78 NY XNYS 3615:14289:20260305:0
100 112.64 2026-03-05T09:34:09.78 NY XNYS 3615:14293:20260305:0
100 112.64 2026-03-05T09:34:09.78 NY XNYS 3615:14295:20260305:0
1 112.64 2026-03-05T09:34:09.78 NY XNYS 3615:14296:20260305:0
99 112.64 2026-03-05T09:34:09.78 NY XNYS 3615:14297:20260305:0
100 113.23 2026-03-05T09:34:50.94 NY XNYS 3615:15566:20260305:0
100 113.23 2026-03-05T09:34:50.94 NY XNYS 3615:15569:20260305:0
50 113.23 2026-03-05T09:34:50.94 NY XNYS 3615:15570:20260305:0
100 113.24 2026-03-05T09:34:50.94 NY XNYS 3615:15571:20260305:0
50 113.25 2026-03-05T09:34:50.94 NY XNYS 3615:15572:20260305:0
100 113.01 2026-03-05T09:35:11.31 NY XNYS 3615:16618:20260305:0
1 113.01 2026-03-05T09:35:11.31 NY XNYS 3615:16621:20260305:0
20 113.01 2026-03-05T09:35:11.31 NY XNYS 3615:16622:20260305:0
79 113.01 2026-03-05T09:35:11.31 NY XNYS 3615:16623:20260305:0
100 113.19 2026-03-05T09:35:50.64 NY XNYS 3615:17764:20260305:0
100 113.19 2026-03-05T09:35:50.64 NY XNYS 3615:17767:20260305:0
200 113.16 2026-03-05T09:36:20.06 NY LEVL 3615:19264:20260305:0
100 113.16 2026-03-05T09:36:26.96 NY IEXG 3615:19508:20260305:0
100 113.16 2026-03-05T09:36:26.96 NY IEXG 3615:19511:20260305:0
100 113.41 2026-03-05T09:37:06.39 NY XNYS 3615:21811:20260305:0
50 113.33 2026-03-05T09:37:20.90 NY IEXG 3615:22570:20260305:0
50 113.33 2026-03-05T09:37:20.90 NY IEXG 3615:22573:20260305:0
100 113.26 2026-03-05T09:37:51.88 NY XNYS 3615:23795:20260305:0
100 113.44 2026-03-05T09:38:17.06 NY XNYS 3615:25071:20260305:0
100 113.38 2026-03-05T09:38:41.77 NY XNYS 3615:25920:20260305:0
100 113.32 2026-03-05T09:39:10.22 NY XNYS 3615:27099:20260305:0
100 113.1 2026-03-05T09:39:27.57 NY XNYS 3615:27763:20260305:0
40 113.06 2026-03-05T09:39:58.55 NY INCR 3615:28445:20260305:0
60 113.06 2026-03-05T09:39:58.56 NY KNLI 3615:28449:20260305:0
12 113.08 2026-03-05T09:40:14.40 NY XNYS 3615:29135:20260305:0
88 113.08 2026-03-05T09:40:14.40 NY XNYS 3615:29138:20260305:0
50 113.06 2026-03-05T09:40:46.53 NY XNYS 3615:30091:20260305:0
50 113.08 2026-03-05T09:40:46.53 NY XNYS 3615:30094:20260305:0
20 113.32 2026-03-05T09:41:27.17 NY XNYS 3615:31031:20260305:0
80 113.32 2026-03-05T09:41:27.17 NY XNYS 3615:31034:20260305:0
100 113.32 2026-03-05T09:41:27.17 NY XNYS 3615:31035:20260305:0
100 113.25 2026-03-05T09:41:52.42 NY XNYS 3615:31662:20260305:0
100 113.02 2026-03-05T09:42:15.15 NY LEVL 3615:32668:20260305:0
200 112.845 2026-03-05T09:42:51.44 NY LEVL 3615:33978:20260305:0
40 112.95 2026-03-05T09:43:32.21 NY INCR 3615:35692:20260305:0
60 112.95 2026-03-05T09:43:32.21 NY INCR 3615:35695:20260305:0
90 113.12 2026-03-05T09:44:10.51 NY XNYS 3615:36836:20260305:0
10 113.12 2026-03-05T09:44:10.51 NY XNYS 3615:36839:20260305:0
5 113.1 2026-03-05T09:44:37.43 NY XNYS 3615:37755:20260305:0
44 113.1 2026-03-05T09:44:39.71 NY XNYS 3615:37945:20260305:0
51 113.1 2026-03-05T09:44:39.71 NY XNYS 3615:37946:20260305:0
3 113.08 2026-03-05T09:45:03.27 NY XNYS 3615:38807:20260305:0
20 113.08 2026-03-05T09:45:03.27 NY XNYS 3615:38810:20260305:0
77 113.08 2026-03-05T09:45:03.27 NY XNYS 3615:38811:20260305:0
7 113.11 2026-03-05T09:45:14.01 NY XNYS 3615:39149:20260305:0
20 113.11 2026-03-05T09:45:14.01 NY XNYS 3615:39152:20260305:0
52 113.11 2026-03-05T09:45:14.01 NY XNYS 3615:39153:20260305:0
21 113.11 2026-03-05T09:45:14.01 NY XNYS 3615:39154:20260305:0
100 113.11 2026-03-05T09:45:47.39 NY XNYS 3615:40489:20260305:0
100 112.97 2026-03-05T09:46:22.85 NY XNYS 3615:42003:20260305:0
100 112.97 2026-03-05T09:46:22.85 NY XNYS 3615:42006:20260305:0
100 112.82 2026-03-05T09:46:55.41 NY XNYS 3615:43448:20260305:0
100 112.82 2026-03-05T09:47:06.58 NY XNYS 3615:43809:20260305:0
1 112.82 2026-03-05T09:47:06.58 NY XNYS 3615:43812:20260305:0
99 112.82 2026-03-05T09:47:06.58 NY XNYS 3615:43813:20260305:0
100 112.79 2026-03-05T09:47:45.77 NY XNYS 3615:45303:20260305:0
100 112.84 2026-03-05T09:48:14.66 NY XNYS 3615:46203:20260305:0
58 112.95 2026-03-05T09:48:58.20 NY XNYS 3615:47293:20260305:0
42 112.95 2026-03-05T09:48:58.20 NY XNYS 3615:47296:20260305:0
100 112.85 2026-03-05T09:49:10.61 NY XNYS 3615:47619:20260305:0
50 112.83 2026-03-05T09:49:46.98 NY XNYS 3615:48913:20260305:0
50 112.83 2026-03-05T09:49:46.98 NY XNYS 3615:48916:20260305:0
100 112.92 2026-03-05T09:50:14.07 NY XNYS 3615:49717:20260305:0
56 113.1 2026-03-05T09:50:43.31 NY XNYS 3615:50655:20260305:0
44 113.1 2026-03-05T09:50:43.31 NY XNYS 3615:50658:20260305:0
100 113.33 2026-03-05T09:51:14.10 NY INCR 3615:51605:20260305:0
1 113.34 2026-03-05T09:51:14.14 NY INCR 3615:51609:20260305:0
75 113.34 2026-03-05T09:51:14.14 NY INCR 3615:51611:20260305:0
24 113.34 2026-03-05T09:51:14.14 NY INCR 3615:51612:20260305:0
100 113.13 2026-03-05T09:51:26.24 NY XNYS 3615:52028:20260305:0
100 113.13 2026-03-05T09:51:26.24 NY XNYS 3615:52031:20260305:0
100 113.43 2026-03-05T09:52:04.29 NY XNYS 3615:53225:20260305:0
100 113.56 2026-03-05T09:52:42.82 NY XNYS 3615:54536:20260305:0
100 113.48 2026-03-05T09:53:14.30 NY XNYS 3615:55811:20260305:0
100 113.68 2026-03-05T09:53:39.23 NY XNYS 3615:56543:20260305:0
100 113.76 2026-03-05T09:54:18.46 NY KNLI 3615:57573:20260305:0
100 113.68 2026-03-05T09:54:37.32 NY XNYS 3615:58151:20260305:0
100 113.68 2026-03-05T09:55:14.08 NY XNYS 3615:59184:20260305:0
100 113.9 2026-03-05T09:55:51.22 NY XNYS 3615:60355:20260305:0
100 113.83 2026-03-05T09:56:25.72 NY XNYS 3615:61453:20260305:0
1 113.83 2026-03-05T09:56:25.72 NY XNYS 3615:61456:20260305:0
99 113.83 2026-03-05T09:56:25.72 NY XNYS 3615:61457:20260305:0
100 113.91 2026-03-05T09:57:09.13 NY XNYS 3615:63065:20260305:0
100 114.06 2026-03-05T09:57:45.19 NY XNYS 3615:64275:20260305:0
100 114.06 2026-03-05T09:57:45.19 NY XNYS 3615:64278:20260305:0
100 114.04 2026-03-05T09:58:12.55 NY XNYS 3615:65850:20260305:0
100 114.05 2026-03-05T09:58:50.41 NY XNYS 3615:67535:20260305:0
100 114.14 2026-03-05T09:59:29.59 NY XNYS 3615:69013:20260305:0
20 114.07 2026-03-05T10:00:02.26 NY XNYS 3615:70294:20260305:0
80 114.08 2026-03-05T10:00:02.26 NY XNYS 3615:70297:20260305:0
100 114.01 2026-03-05T10:00:14.21 NY XNYS 3615:71092:20260305:0
100 114.03 2026-03-05T10:00:44.86 NY XNYS 3615:72110:20260305:0
100 114.02 2026-03-05T10:01:17.06 NY XNYS 3615:73367:20260305:0
100 113.78 2026-03-05T10:01:45.15 NY XNYS 3615:75316:20260305:0
100 113.78 2026-03-05T10:02:11.23 NY XNYS 3615:76453:20260305:0
100 113.6 2026-03-05T10:03:00.45 NY XNYS 3615:79272:20260305:0
82 113.48 2026-03-05T10:03:28.66 NY XNYS 3615:81350:20260305:0
1 113.48 2026-03-05T10:03:28.66 NY XNYS 3615:81353:20260305:0
17 113.48 2026-03-05T10:03:28.66 NY XNYS 3615:81354:20260305:0
100 113.3 2026-03-05T10:03:53.94 NY XNYS 3615:82698:20260305:0
100 113.22 2026-03-05T10:04:17.64 NY XNYS 3615:83738:20260305:0
100 113.31 2026-03-05T10:05:46.91 NY XNYS 3615:87943:20260305:0
1 113.34 2026-03-05T10:06:39.08 NY INCR 3615:89699:20260305:0
99 113.34 2026-03-05T10:06:39.12 NY KNLI 3615:89707:20260305:0
100 113.37 2026-03-05T10:07:00.23 NY XNYS 3615:90420:20260305:0
100 113.13 2026-03-05T10:07:28.69 NY XNYS 3615:91512:20260305:0
100 112.84 2026-03-05T10:08:10.01 NY XNYS 3615:93470:20260305:0
100 112.68 2026-03-05T10:08:40.90 NY XNYS 3615:94715:20260305:0
100 112.37 2026-03-05T10:09:13.78 NY XNYS 3615:96006:20260305:0
100 112.6 2026-03-05T10:09:54.20 NY XNYS 3615:97363:20260305:0
100 112.84 2026-03-05T10:10:41.37 NY XNYS 3615:99021:20260305:0
15 112.69 2026-03-05T10:11:12.34 NY XNYS 3615:100391:20260305:0
85 112.69 2026-03-05T10:11:12.34 NY XNYS 3615:100394:20260305:0
100 112.66 2026-03-05T10:11:37.82 NY XNYS 3615:101423:20260305:0
100 112.66 2026-03-05T10:11:37.82 NY XNYS 3615:101426:20260305:0
25 112.59 2026-03-05T10:12:18.96 NY XNYS 3615:102586:20260305:0
75 112.59 2026-03-05T10:12:18.96 NY XNYS 3615:102589:20260305:0
100 112.75 2026-03-05T10:12:54.76 NY XNYS 3615:103874:20260305:0
40 112.75 2026-03-05T10:12:54.76 NY XNYS 3615:103877:20260305:0
60 112.75 2026-03-05T10:12:54.76 NY XNYS 3615:103878:20260305:0
50 112.7 2026-03-05T10:13:22.92 NY XNYS 3615:104900:20260305:0
1 112.7 2026-03-05T10:13:22.92 NY XNYS 3615:104903:20260305:0
49 112.7 2026-03-05T10:13:22.92 NY XNYS 3615:104904:20260305:0
97 112.82 2026-03-05T10:14:03.89 NY XNYS 3615:106249:20260305:0
3 112.82 2026-03-05T10:14:03.89 NY XNYS 3615:106252:20260305:0
73 112.82 2026-03-05T10:14:03.89 NY XNYS 3615:106253:20260305:0
1 112.82 2026-03-05T10:14:03.89 NY XNYS 3615:106254:20260305:0
26 112.82 2026-03-05T10:14:03.89 NY XNYS 3615:106255:20260305:0
100 112.84 2026-03-05T10:14:40.88 NY WFLP 3615:107336:20260305:0
100 112.85 2026-03-05T10:15:14.02 NY XNYS 3615:108298:20260305:0
100 112.84 2026-03-05T10:15:37.97 NY XNYS 3615:109051:20260305:0
100 113.03 2026-03-05T10:16:08.46 NY KNLI 3615:109927:20260305:0
100 112.88 2026-03-05T10:16:25.54 NY XNYS 3615:110590:20260305:0
100 112.93 2026-03-05T10:16:50.85 NY XNYS 3615:111361:20260305:0
65 112.92 2026-03-05T10:17:16.65 NY XNYS 3615:112139:20260305:0
35 112.92 2026-03-05T10:17:16.65 NY XNYS 3615:112142:20260305:0
20 113.01 2026-03-05T10:17:36.81 NY XNYS 3615:113088:20260305:0
80 113.02 2026-03-05T10:17:36.81 NY XNYS 3615:113091:20260305:0
100 113.04 2026-03-05T10:18:01.05 NY XNYS 3615:113943:20260305:0
75 113.11 2026-03-05T10:18:32.05 NY INCR 3615:115682:20260305:0
20 113.11 2026-03-05T10:18:32.05 NY INCR 3615:115685:20260305:0
5 113.11 2026-03-05T10:18:32.09 NY KNLI 3615:115687:20260305:0
79 113.14 2026-03-05T10:18:51.35 NY XNYS 3615:116399:20260305:0
20 113.14 2026-03-05T10:18:54.05 NY XNYS 3615:116448:20260305:0
1 113.14 2026-03-05T10:18:54.05 NY XNYS 3615:116449:20260305:0
100 113.1 2026-03-05T10:19:15.14 NY XNYS 3615:117106:20260305:0
100 112.93 2026-03-05T10:19:44.10 NY XNYS 3615:117909:20260305:0
50 112.965 2026-03-05T10:20:01.67 NY XNYS 3615:118426:20260305:0
50 112.97 2026-03-05T10:20:01.67 NY XNYS 3615:118429:20260305:0
2 112.97 2026-03-05T10:20:14.01 NY XNYS 3615:118720:20260305:0
98 113 2026-03-05T10:20:21.01 NY XNYS 3615:118855:20260305:0
100 112.93 2026-03-05T10:20:46.04 NY XNYS 3615:119671:20260305:0
100 113.04 2026-03-05T10:21:20.12 NY XNYS 3615:121008:20260305:0
65 113.02 2026-03-05T10:21:52.01 NY XNYS 3615:121967:20260305:0
20 113.02 2026-03-05T10:21:52.01 NY XNYS 3615:121970:20260305:0
1 113.02 2026-03-05T10:21:52.01 NY XNYS 3615:121971:20260305:0
14 113.02 2026-03-05T10:21:52.01 NY XNYS 3615:121972:20260305:0
1 113.02 2026-03-05T10:21:52.01 NY XNYS 3615:121973:20260305:0
99 113.02 2026-03-05T10:21:52.01 NY XNYS 3615:121974:20260305:0
100 112.89 2026-03-05T10:22:24.90 NY XNYS 3615:123805:20260305:0
25 113.13 2026-03-05T10:23:05.78 NY XNYS 3615:126031:20260305:0
75 113.13 2026-03-05T10:23:05.78 NY XNYS 3615:126034:20260305:0
100 113.15 2026-03-05T10:23:45.11 NY XNYS 3615:128019:20260305:0
100 113.14 2026-03-05T10:23:58.41 NY INCR 3615:128499:20260305:0
100 113.1 2026-03-05T10:24:27.72 NY XNYS 3615:130084:20260305:0
100 113.05 2026-03-05T10:24:48.73 NY XNYS 3615:130891:20260305:0
100 113.06 2026-03-05T10:25:15.11 NY XNYS 3615:131966:20260305:0
100 113.1 2026-03-05T10:25:43.60 NY XNYS 3615:133193:20260305:0
100 113.04 2026-03-05T10:26:11.26 NY XNYS 3615:134244:20260305:0
100 113.04 2026-03-05T10:26:11.26 NY XNYS 3615:134247:20260305:0
79 113.1 2026-03-05T10:26:41.70 NY XNYS 3615:135828:20260305:0
21 113.1 2026-03-05T10:26:41.71 NY XNYS 3615:135831:20260305:0
20 112.99 2026-03-05T10:27:13.13 NY XNYS 3615:137405:20260305:0
80 112.99 2026-03-05T10:27:13.13 NY XNYS 3615:137408:20260305:0
100 112.89 2026-03-05T10:27:37.73 NY XNYS 3615:139161:20260305:0
100 112.89 2026-03-05T10:27:37.73 NY XNYS 3615:139164:20260305:0
100 112.92 2026-03-05T10:28:13.85 NY XNYS 3615:141178:20260305:0
20 112.96 2026-03-05T10:28:53.37 NY XNYS 3615:143169:20260305:0
80 112.96 2026-03-05T10:28:53.37 NY XNYS 3615:143172:20260305:0
5 112.92 2026-03-05T10:29:17.48 NY XNYS 3615:144593:20260305:0
25 112.92 2026-03-05T10:29:18.96 NY XNYS 3615:144639:20260305:0
70 112.95 2026-03-05T10:29:20.88 NY XNYS 3615:144694:20260305:0
100 112.95 2026-03-05T10:29:43.40 NY XNYS 3615:145523:20260305:0
100 112.64 2026-03-05T10:30:38.68 NY XNYS 3615:148044:20260305:0
100 112.575 2026-03-05T10:31:07.71 NY XNYS 3615:149533:20260305:0
100 112.47 2026-03-05T10:31:47.68 NY XNYS 3615:151744:20260305:0
79 112.43 2026-03-05T10:32:00.64 NY XNYS 3615:152652:20260305:0
1 112.43 2026-03-05T10:32:00.64 NY XNYS 3615:152655:20260305:0
20 112.43 2026-03-05T10:32:00.64 NY XNYS 3615:152656:20260305:0
100 112.54 2026-03-05T10:32:29.01 NY KNLI 3615:154685:20260305:0
79 112.51 2026-03-05T10:33:02.05 NY XNYS 3615:157045:20260305:0
21 112.51 2026-03-05T10:33:02.05 NY XNYS 3615:157048:20260305:0
22 112.54 2026-03-05T10:33:09.13 NY XNYS 3615:157606:20260305:0
4 112.54 2026-03-05T10:33:09.44 NY XNYS 3615:157616:20260305:0
74 112.54 2026-03-05T10:33:09.44 NY XNYS 3615:157617:20260305:0
64 112.57 2026-03-05T10:33:49.05 NY XNYS 3615:159534:20260305:0
36 112.57 2026-03-05T10:33:49.05 NY XNYS 3615:159537:20260305:0
100 112.45 2026-03-05T10:34:04.90 NY XNYS 3615:160260:20260305:0
19 112.39 2026-03-05T10:34:35.66 NY XNYS 3615:161407:20260305:0
81 112.49 2026-03-05T10:34:43.04 NY XNYS 3615:161656:20260305:0
100 112.5 2026-03-05T10:35:01.91 NY XNYS 3615:162423:20260305:0
100 112.5 2026-03-05T10:35:14.05 NY XNYS 3615:162722:20260305:0
100 112.36 2026-03-05T10:35:49.47 NY XNYS 3615:163581:20260305:0
1 112.36 2026-03-05T10:35:49.47 NY XNYS 3615:163584:20260305:0
99 112.36 2026-03-05T10:35:49.47 NY XNYS 3615:163585:20260305:0
50 112.54 2026-03-05T10:36:32.57 NY XNYS 3615:165246:20260305:0
12 112.54 2026-03-05T10:36:33.98 NY XNYS 3615:165290:20260305:0
4 112.54 2026-03-05T10:36:33.98 NY XNYS 3615:165291:20260305:0
53 112.54 2026-03-05T10:36:33.98 NY XNYS 3615:165292:20260305:0
31 112.54 2026-03-05T10:36:33.98 NY XNYS 3615:165293:20260305:0
50 112.54 2026-03-05T10:36:33.98 NY XNYS 3615:165294:20260305:0
50 112.48 2026-03-05T10:37:01.51 NY XNYS 3615:166372:20260305:0
100 112.48 2026-03-05T10:37:01.51 NY XNYS 3615:166375:20260305:0
50 112.48 2026-03-05T10:37:01.51 NY XNYS 3615:166376:20260305:0
100 112.47 2026-03-05T10:37:39.01 NY XNYS 3615:167886:20260305:0
100 112.47 2026-03-05T10:37:39.01 NY XNYS 3615:167889:20260305:0
100 112.28 2026-03-05T10:38:08.77 NY XNYS 3615:169319:20260305:0
100 112.39 2026-03-05T10:38:49.78 NY XNYS 3615:170418:20260305:0
100 112.5 2026-03-05T10:39:12.83 NY XNYS 3615:171230:20260305:0
100 112.47 2026-03-05T10:39:53.53 NY XNYS 3615:172456:20260305:0
100 112.55 2026-03-05T10:40:23.92 NY XNYS 3615:173806:20260305:0
100 112.6 2026-03-05T10:40:44.59 NY XNYS 3615:175205:20260305:0
100 112.53 2026-03-05T10:41:05.08 NY XNYS 3615:176078:20260305:0
100 112.5 2026-03-05T10:41:30.54 NY XNYS 3615:177265:20260305:0
100 112.5 2026-03-05T10:41:30.54 NY XNYS 3615:177268:20260305:0
100 112.56 2026-03-05T10:42:04.17 NY XNYS 3615:177892:20260305:0
50 112.59 2026-03-05T10:42:19.44 NY XNYS 3615:178135:20260305:0
50 112.59 2026-03-05T10:42:19.44 NY XNYS 3615:178138:20260305:0
100 112.59 2026-03-05T10:42:49.75 NY XNYS 3615:179118:20260305:0
100 112.59 2026-03-05T10:42:49.75 NY XNYS 3615:179121:20260305:0
59 112.65 2026-03-05T10:43:17.14 NY XNYS 3615:179790:20260305:0
41 112.65 2026-03-05T10:43:17.14 NY XNYS 3615:179793:20260305:0
31 112.58 2026-03-05T10:43:33.45 NY XNYS 3615:180084:20260305:0
69 112.58 2026-03-05T10:43:33.45 NY XNYS 3615:180087:20260305:0
50 112.61 2026-03-05T10:43:58.47 NY XNYS 3615:180627:20260305:0
50 112.63 2026-03-05T10:44:14.15 NY XNYS 3615:181144:20260305:0
100 112.57 2026-03-05T10:44:22.64 NY XNYS 3615:181324:20260305:0
100 112.59 2026-03-05T10:44:49.26 NY XNYS 3615:181969:20260305:0
80 112.56 2026-03-05T10:45:31.08 NY XNYS 3615:182757:20260305:0
1 112.56 2026-03-05T10:45:31.08 NY XNYS 3615:182760:20260305:0
19 112.56 2026-03-05T10:45:31.08 NY XNYS 3615:182761:20260305:0
100 112.58 2026-03-05T10:45:57.37 NY XNYS 3615:183317:20260305:0
1 112.58 2026-03-05T10:45:57.37 NY XNYS 3615:183320:20260305:0
59 112.58 2026-03-05T10:45:57.37 NY XNYS 3615:183321:20260305:0
40 112.58 2026-03-05T10:45:57.37 NY XNYS 3615:183322:20260305:0
91 112.49 2026-03-05T10:46:24.24 NY XNYS 3615:184291:20260305:0
1 112.49 2026-03-05T10:46:24.24 NY XNYS 3615:184294:20260305:0
8 112.49 2026-03-05T10:46:24.24 NY XNYS 3615:184295:20260305:0
100 112.49 2026-03-05T10:46:24.24 NY XNYS 3615:184296:20260305:0
47 112.49 2026-03-05T10:46:59.55 NY INCR 3615:185525:20260305:0
3 112.49 2026-03-05T10:46:59.55 NY INCR 3615:185528:20260305:0
100 112.49 2026-03-05T10:46:59.59 NY KNLI 3615:185533:20260305:0
50 112.49 2026-03-05T10:46:59.60 NY WFLP 3615:185531:20260305:0
99 112.58 2026-03-05T10:47:33.37 NY XNYS 3615:186562:20260305:0
1 112.58 2026-03-05T10:47:33.37 NY XNYS 3615:186565:20260305:0
41 112.58 2026-03-05T10:47:33.76 NY XNYS 3615:186596:20260305:0
5 112.58 2026-03-05T10:47:34.33 NY XNYS 3615:186608:20260305:0
54 112.58 2026-03-05T10:47:34.33 NY XNYS 3615:186609:20260305:0
100 112.51 2026-03-05T10:47:55.54 NY IEXG 3615:187482:20260305:0
100 112.48 2026-03-05T10:48:29.83 NY XNYS 3615:188649:20260305:0
100 112.48 2026-03-05T10:48:58.24 NY XNYS 3615:189650:20260305:0
100 112.38 2026-03-05T10:49:27.00 NY KNLI 3615:190788:20260305:0
100 112.35 2026-03-05T10:49:53.99 NY XNYS 3615:191354:20260305:0
100 112.5 2026-03-05T10:50:36.73 NY XNYS 3615:192538:20260305:0
100 112.55 2026-03-05T10:51:03.09 NY KNLI 3615:193217:20260305:0
100 112.59 2026-03-05T10:51:25.62 NY XNYS 3615:194302:20260305:0
100 112.58 2026-03-05T10:51:49.26 NY XNYS 3615:195152:20260305:0
88 112.6 2026-03-05T10:52:20.53 NY XNYS 3615:196299:20260305:0
1 112.6 2026-03-05T10:52:20.53 NY XNYS 3615:196302:20260305:0
11 112.6 2026-03-05T10:52:21.55 NY XNYS 3615:196360:20260305:0
100 112.55 2026-03-05T10:52:38.08 NY XNYS 3615:197142:20260305:0
99 112.6 2026-03-05T10:53:01.89 NY XNYS 3615:198051:20260305:0
1 112.6 2026-03-05T10:53:01.89 NY XNYS 3615:198054:20260305:0
100 112.64 2026-03-05T10:53:27.43 NY XNYS 3615:198945:20260305:0
100 112.68 2026-03-05T10:54:18.14 NY INCR 3615:200450:20260305:0
39 112.65 2026-03-05T10:54:18.14 NY XNYS 3615:200453:20260305:0
61 112.65 2026-03-05T10:54:18.14 NY XNYS 3615:200456:20260305:0
98 112.65 2026-03-05T10:54:43.98 NY XNYS 3615:201151:20260305:0
2 112.65 2026-03-05T10:54:43.98 NY XNYS 3615:201154:20260305:0
100 112.58 2026-03-05T10:54:59.40 NY XNYS 3615:201774:20260305:0
100 112.54 2026-03-05T10:55:14.01 NY XNYS 3615:202417:20260305:0
50 112.58 2026-03-05T10:55:50.59 NY XNYS 3615:203265:20260305:0
50 112.58 2026-03-05T10:55:50.74 NY XNYS 3615:203268:20260305:0
100 112.36 2026-03-05T10:56:25.32 NY XNYS 3615:204720:20260305:0
100 112.36 2026-03-05T10:56:25.32 NY XNYS 3615:204723:20260305:0
50 112.425 2026-03-05T10:57:01.16 NY XNYS 3615:206019:20260305:0
50 112.43 2026-03-05T10:57:01.16 NY XNYS 3615:206022:20260305:0
5 112.55 2026-03-05T10:57:37.23 NY XNYS 3615:207142:20260305:0
95 112.55 2026-03-05T10:57:37.23 NY XNYS 3615:207145:20260305:0
5 112.55 2026-03-05T10:57:37.23 NY XNYS 3615:207146:20260305:0
1 112.55 2026-03-05T10:57:37.23 NY XNYS 3615:207147:20260305:0
94 112.55 2026-03-05T10:57:37.23 NY XNYS 3615:207148:20260305:0
100 112.49 2026-03-05T10:58:12.92 NY XNYS 3615:208275:20260305:0
6 112.59 2026-03-05T10:58:57.12 NY XNYS 3615:209252:20260305:0
94 112.68 2026-03-05T10:59:11.10 NY XNYS 3615:209748:20260305:0
100 112.63 2026-03-05T10:59:21.91 NY XNYS 3615:209970:20260305:0
100 112.65 2026-03-05T10:59:58.05 NY XNYS 3615:210776:20260305:0
72 112.78 2026-03-05T11:00:40.06 NY XNYS 3615:211685:20260305:0
28 112.78 2026-03-05T11:00:40.06 NY XNYS 3615:211688:20260305:0
50 112.82 2026-03-05T11:01:06.24 NY XNYS 3615:212203:20260305:0
50 112.82 2026-03-05T11:01:07.04 NY XNYS 3615:212237:20260305:0
100 112.77 2026-03-05T11:01:33.36 NY XNYS 3615:212919:20260305:0
100 112.76 2026-03-05T11:02:05.39 NY XNYS 3615:213445:20260305:0
100 112.73 2026-03-05T11:02:22.51 NY XNYS 3615:213862:20260305:0
100 112.62 2026-03-05T11:02:43.78 NY XNYS 3615:214705:20260305:0
100 112.52 2026-03-05T11:03:29.45 NY XNYS 3615:216026:20260305:0
34 112.48 2026-03-05T11:03:42.44 NY XNYS 3615:216432:20260305:0
66 112.48 2026-03-05T11:03:42.44 NY XNYS 3615:216435:20260305:0
19 112.41 2026-03-05T11:04:02.17 NY XNYS 3615:217100:20260305:0
81 112.41 2026-03-05T11:04:02.17 NY XNYS 3615:217103:20260305:0
100 112.35 2026-03-05T11:04:37.75 NY XNYS 3615:218062:20260305:0
100 112.36 2026-03-05T11:05:08.12 NY XNYS 3615:218867:20260305:0
20 112.44 2026-03-05T11:05:14.06 NY XNYS 3615:218950:20260305:0
80 112.45 2026-03-05T11:05:14.06 NY XNYS 3615:218953:20260305:0
100 112.49 2026-03-05T11:05:48.96 NY XNYS 3615:219726:20260305:0
100 112.48 2026-03-05T11:06:21.83 NY XNYS 3615:220678:20260305:0
8 112.48 2026-03-05T11:06:21.83 NY XNYS 3615:220681:20260305:0
92 112.48 2026-03-05T11:06:21.83 NY XNYS 3615:220682:20260305:0
25 112.34 2026-03-05T11:06:55.15 NY XNYS 3615:221473:20260305:0
75 112.34 2026-03-05T11:06:55.15 NY XNYS 3615:221476:20260305:0
100 112.27 2026-03-05T11:07:25.64 NY XNYS 3615:222395:20260305:0
100 112.27 2026-03-05T11:07:25.64 NY XNYS 3615:222398:20260305:0
100 112.19 2026-03-05T11:08:01.10 NY XNYS 3615:223495:20260305:0
74 112.2 2026-03-05T11:08:39.33 NY XNYS 3615:224682:20260305:0
26 112.2 2026-03-05T11:08:39.34 NY XNYS 3615:224685:20260305:0
100 112.21 2026-03-05T11:09:12.23 NY XNYS 3615:225745:20260305:0
68 112.09 2026-03-05T11:09:48.98 NY XNYS 3615:226614:20260305:0
32 112.09 2026-03-05T11:09:48.98 NY XNYS 3615:226617:20260305:0
100 112.02 2026-03-05T11:10:37.76 NY XNYS 3615:228386:20260305:0
20 112.05 2026-03-05T11:11:06.09 NY XNYS 3615:229280:20260305:0
80 112.05 2026-03-05T11:11:06.09 NY XNYS 3615:229283:20260305:0
100 112 2026-03-05T11:12:19.19 NY XNYS 3615:231505:20260305:0
100 111.97 2026-03-05T11:12:25.44 NY XNYS 3615:231697:20260305:0
100 111.97 2026-03-05T11:12:31.50 NY XNYS 3615:231925:20260305:0
16 111.97 2026-03-05T11:13:06.48 NY XNYS 3615:232775:20260305:0
49 111.97 2026-03-05T11:13:06.48 NY XNYS 3615:232778:20260305:0
35 111.97 2026-03-05T11:13:06.48 NY XNYS 3615:232779:20260305:0
100 112.09 2026-03-05T11:13:37.18 NY XNYS 3615:233673:20260305:0
54 112.05 2026-03-05T11:13:57.77 NY XNYS 3615:234535:20260305:0
1 112.05 2026-03-05T11:13:57.77 NY XNYS 3615:234540:20260305:0
45 112.05 2026-03-05T11:13:57.77 NY XNYS 3615:234541:20260305:0
100 112.11 2026-03-05T11:14:23.89 NY XNYS 3615:235727:20260305:0
100 112.07 2026-03-05T11:14:50.98 NY XNYS 3615:236788:20260305:0
100 112.07 2026-03-05T11:15:00.10 NY LEVL 3615:237079:20260305:0
25 111.945 2026-03-05T11:15:46.15 NY XNYS 3615:238680:20260305:0
75 111.945 2026-03-05T11:15:46.15 NY XNYS 3615:238683:20260305:0
100 111.9 2026-03-05T11:16:17.20 NY XNYS 3615:239607:20260305:0
1 111.9 2026-03-05T11:16:17.20 NY XNYS 3615:239610:20260305:0
99 111.9 2026-03-05T11:16:17.20 NY XNYS 3615:239611:20260305:0
100 111.84 2026-03-05T11:16:49.18 NY XNYS 3615:240796:20260305:0
100 111.82 2026-03-05T11:17:21.81 NY XNYS 3615:241706:20260305:0
45 111.54 2026-03-05T11:18:01.12 NY XNYS 3615:243400:20260305:0
59 111.61 2026-03-05T11:18:14.59 NY XNYS 3615:244269:20260305:0
1 111.61 2026-03-05T11:18:14.59 NY XNYS 3615:244270:20260305:0
40 111.61 2026-03-05T11:18:14.59 NY XNYS 3615:244271:20260305:0
55 111.61 2026-03-05T11:18:14.59 NY XNYS 3615:244272:20260305:0
100 111.63 2026-03-05T11:18:26.62 NY XNYS 3615:244549:20260305:0
100 111.64 2026-03-05T11:18:57.19 NY XNYS 3615:245362:20260305:0
75 111.53 2026-03-05T11:19:27.66 NY IEXG 3615:246415:20260305:0
25 111.53 2026-03-05T11:19:27.66 NY XNYS 3615:246419:20260305:0
100 111.43 2026-03-05T11:20:16.19 NY XNYS 3615:248554:20260305:0
50 111.35 2026-03-05T11:20:48.97 NY XNYS 3615:250359:20260305:0
100 111.38 2026-03-05T11:20:48.97 NY XNYS 3615:250362:20260305:0
1 111.38 2026-03-05T11:20:48.97 NY XNYS 3615:250363:20260305:0
49 111.38 2026-03-05T11:20:48.97 NY XNYS 3615:250364:20260305:0
100 111.24 2026-03-05T11:21:26.60 NY XNYS 3615:251478:20260305:0
80 111.24 2026-03-05T11:21:26.60 NY XNYS 3615:251481:20260305:0
20 111.24 2026-03-05T11:21:26.60 NY XNYS 3615:251482:20260305:0
48 111.32 2026-03-05T11:22:20.55 NY XNYS 3615:253336:20260305:0
52 111.32 2026-03-05T11:22:20.55 NY XNYS 3615:253339:20260305:0
48 111.32 2026-03-05T11:22:20.55 NY XNYS 3615:253340:20260305:0
52 111.32 2026-03-05T11:22:20.55 NY XNYS 3615:253341:20260305:0
100 111.32 2026-03-05T11:22:37.59 NY XNYS 3615:253965:20260305:0
100 111.32 2026-03-05T11:22:37.59 NY XNYS 3615:253968:20260305:0
50 111.32 2026-03-05T11:23:07.81 NY XNYS 3615:255040:20260305:0
100 111.32 2026-03-05T11:23:07.81 NY XNYS 3615:255043:20260305:0
50 111.32 2026-03-05T11:23:07.81 NY XNYS 3615:255044:20260305:0
11 111.22 2026-03-05T11:23:32.16 NY XNYS 3615:255786:20260305:0
89 111.26 2026-03-05T11:23:33.86 NY XNYS 3615:255896:20260305:0
54 111.05 2026-03-05T11:24:07.61 NY XNYS 3615:257205:20260305:0
1 111.05 2026-03-05T11:24:07.61 NY XNYS 3615:257208:20260305:0
45 111.05 2026-03-05T11:24:07.61 NY XNYS 3615:257209:20260305:0
80 110.94 2026-03-05T11:24:33.12 NY XNYS 3615:257733:20260305:0
1 110.94 2026-03-05T11:24:33.12 NY XNYS 3615:257736:20260305:0
19 110.94 2026-03-05T11:24:33.71 NY XNYS 3615:257745:20260305:0
100 110.98 2026-03-05T11:24:56.49 NY XNYS 3615:258336:20260305:0
17 110.99 2026-03-05T11:25:21.37 NY XNYS 3615:258890:20260305:0
83 110.99 2026-03-05T11:25:21.37 NY XNYS 3615:258893:20260305:0
100 111.02 2026-03-05T11:25:55.28 NY XNYS 3615:259801:20260305:0
100 111.1 2026-03-05T11:26:12.87 NY XNYS 3615:260569:20260305:0
100 111.05 2026-03-05T11:27:09.62 NY XNYS 3615:261880:20260305:0
23 111.05 2026-03-05T11:27:12.43 NY XNYS 3615:261941:20260305:0
77 111.05 2026-03-05T11:27:13.28 NY XNYS 3615:261969:20260305:0
100 111.17 2026-03-05T11:27:40.24 NY XNYS 3615:262962:20260305:0
100 111.17 2026-03-05T11:27:40.24 NY XNYS 3615:262965:20260305:0
100 111.15 2026-03-05T11:28:08.66 NY XNYS 3615:264146:20260305:0
100 111.22 2026-03-05T11:28:37.05 NY XNYS 3615:265278:20260305:0
92 111.21 2026-03-05T11:29:06.82 NY XNYS 3615:266215:20260305:0
1 111.21 2026-03-05T11:29:06.82 NY XNYS 3615:266218:20260305:0
7 111.21 2026-03-05T11:29:06.82 NY XNYS 3615:266219:20260305:0
100 111.21 2026-03-05T11:29:06.82 NY XNYS 3615:266220:20260305:0
100 111.23 2026-03-05T11:29:35.25 NY XNYS 3615:267028:20260305:0
18 111.24 2026-03-05T11:30:02.62 NY XNYS 3615:267901:20260305:0
82 111.24 2026-03-05T11:30:02.62 NY XNYS 3615:267904:20260305:0
100 111.24 2026-03-05T11:30:14.06 NY XNYS 3615:268184:20260305:0
100 111.15 2026-03-05T11:30:39.02 NY XNYS 3615:268854:20260305:0
100 111.35 2026-03-05T11:31:05.81 NY XNYS 3615:269490:20260305:0
1 111.3 2026-03-05T11:31:49.67 NY XNYS 3615:271156:20260305:0
99 111.3 2026-03-05T11:31:49.67 NY XNYS 3615:271159:20260305:0
100 111.28 2026-03-05T11:32:04.35 NY XNYS 3615:271674:20260305:0
98 111.11 2026-03-05T11:32:37.86 NY XNYS 3615:272927:20260305:0
1 111.11 2026-03-05T11:32:37.86 NY XNYS 3615:272930:20260305:0
1 111.11 2026-03-05T11:32:37.86 NY XNYS 3615:272931:20260305:0
100 111.11 2026-03-05T11:32:37.86 NY XNYS 3615:272932:20260305:0
100 111.07 2026-03-05T11:33:09.69 NY XNYS 3615:273939:20260305:0
100 111.12 2026-03-05T11:34:03.16 NY XNYS 3615:275648:20260305:0
100 111.12 2026-03-05T11:34:03.16 NY XNYS 3615:275651:20260305:0
1 111.12 2026-03-05T11:34:03.16 NY XNYS 3615:275654:20260305:0
6 111.12 2026-03-05T11:34:03.16 NY XNYS 3615:275655:20260305:0
93 111.12 2026-03-05T11:34:03.16 NY XNYS 3615:275656:20260305:0
100 110.98 2026-03-05T11:34:27.01 NY XNYS 3615:276424:20260305:0
100 110.89 2026-03-05T11:34:59.66 NY XNYS 3615:277519:20260305:0
100 110.84 2026-03-05T11:35:16.94 NY XNYS 3615:277962:20260305:0
100 110.88 2026-03-05T11:35:36.05 NY XNYS 3615:278337:20260305:0
1 110.88 2026-03-05T11:35:36.05 NY XNYS 3615:278340:20260305:0
4 110.88 2026-03-05T11:35:40.63 NY XNYS 3615:278466:20260305:0
95 110.88 2026-03-05T11:35:45.26 NY XNYS 3615:278612:20260305:0
100 110.92 2026-03-05T11:36:06.26 NY XNYS 3615:279448:20260305:0
100 110.97 2026-03-05T11:36:42.86 NY XNYS 3615:280613:20260305:0
50 110.96 2026-03-05T11:37:08.44 NY XNYS 3615:281390:20260305:0
50 110.96 2026-03-05T11:37:08.44 NY XNYS 3615:281393:20260305:0
100 110.905 2026-03-05T11:37:20.24 NY XNYS 3615:281704:20260305:0
100 110.81 2026-03-05T11:37:36.58 NY XNYS 3615:282327:20260305:0
100 110.95 2026-03-05T11:38:09.64 NY XNYS 3615:283693:20260305:0
100 110.84 2026-03-05T11:38:30.37 NY XNYS 3615:284217:20260305:0
100 110.75 2026-03-05T11:38:52.24 NY XNYS 3615:285053:20260305:0
60 110.77 2026-03-05T11:39:18.31 NY XNYS 3615:285957:20260305:0
1 110.77 2026-03-05T11:39:18.31 NY XNYS 3615:285960:20260305:0
1 110.77 2026-03-05T11:39:22.81 NY XNYS 3615:286069:20260305:0
38 110.77 2026-03-05T11:39:22.81 NY XNYS 3615:286070:20260305:0
100 110.87 2026-03-05T11:40:04.66 NY KNLI 3615:287263:20260305:0
100 110.93 2026-03-05T11:40:26.15 NY XNYS 3615:287811:20260305:0
100 110.93 2026-03-05T11:40:47.03 NY XNYS 3615:288449:20260305:0
100 110.91 2026-03-05T11:41:08.37 NY XNYS 3615:289015:20260305:0
100 110.91 2026-03-05T11:41:33.61 NY XNYS 3615:290475:20260305:0
100 110.82 2026-03-05T11:41:58.60 NY XNYS 3615:291351:20260305:0
25 110.8 2026-03-05T11:42:30.17 NY XNYS 3615:292359:20260305:0
75 110.8 2026-03-05T11:42:30.17 NY XNYS 3615:292362:20260305:0
100 110.76 2026-03-05T11:43:03.28 NY XNYS 3615:294120:20260305:0
1 110.76 2026-03-05T11:43:03.28 NY XNYS 3615:294123:20260305:0
3 110.79 2026-03-05T11:43:09.88 NY XNYS 3615:294501:20260305:0
96 110.79 2026-03-05T11:43:16.03 NY XNYS 3615:294875:20260305:0
100 110.815 2026-03-05T11:43:23.24 NY XNYS 3615:295283:20260305:0
92 110.84 2026-03-05T11:43:49.02 NY XNYS 3615:296910:20260305:0
1 110.84 2026-03-05T11:43:49.02 NY XNYS 3615:296913:20260305:0
7 110.86 2026-03-05T11:44:03.47 NY XNYS 3615:297476:20260305:0
100 110.87 2026-03-05T11:44:18.07 NY KNLI 3615:298189:20260305:0
100 110.88 2026-03-05T11:44:58.70 NY INCR 3615:300203:20260305:0
100 110.95 2026-03-05T11:45:10.53 NY XNYS 3615:301162:20260305:0
100 110.94 2026-03-05T11:45:14.41 NY XNYS 3615:301243:20260305:0
100 111.01 2026-03-05T11:45:48.42 NY XNYS 3615:302209:20260305:0
100 111.01 2026-03-05T11:45:48.42 NY XNYS 3615:302212:20260305:0
50 111.055 2026-03-05T11:46:30.85 NY XNYS 3615:303712:20260305:0
99 111.07 2026-03-05T11:46:30.85 NY XNYS 3615:303715:20260305:0
51 111.07 2026-03-05T11:46:30.85 NY XNYS 3615:303716:20260305:0
100 110.98 2026-03-05T11:47:06.29 NY XNYS 3615:305008:20260305:0
100 110.98 2026-03-05T11:47:06.29 NY XNYS 3615:305011:20260305:0
100 110.99 2026-03-05T11:47:33.39 NY XNYS 3615:305931:20260305:0
100 110.99 2026-03-05T11:47:33.39 NY XNYS 3615:305934:20260305:0
54 110.98 2026-03-05T11:48:09.15 NY XNYS 3615:307016:20260305:0
46 110.98 2026-03-05T11:48:09.15 NY XNYS 3615:307019:20260305:0
100 110.99 2026-03-05T11:48:55.35 NY XNYS 3615:308546:20260305:0
100 110.93 2026-03-05T11:49:18.44 NY XNYS 3615:309331:20260305:0
100 110.93 2026-03-05T11:50:07.05 NY XNYS 3615:310821:20260305:0
100 111.01 2026-03-05T11:50:14.40 NY XNYS 3615:310997:20260305:0
100 111.02 2026-03-05T11:50:47.55 NY XNYS 3615:312252:20260305:0
100 110.97 2026-03-05T11:51:24.67 NY XNYS 3615:313356:20260305:0
100 110.78 2026-03-05T11:51:57.00 NY XNYS 3615:314252:20260305:0
22 110.78 2026-03-05T11:51:57.00 NY XNYS 3615:314255:20260305:0
78 110.78 2026-03-05T11:51:57.00 NY XNYS 3615:314256:20260305:0
29 110.85 2026-03-05T11:52:40.74 NY XNYS 3615:315713:20260305:0
71 110.85 2026-03-05T11:52:40.74 NY XNYS 3615:315716:20260305:0
100 110.85 2026-03-05T11:52:40.74 NY XNYS 3615:315717:20260305:0
100 110.83 2026-03-05T11:53:07.93 NY XNYS 3615:316460:20260305:0
100 110.77 2026-03-05T11:53:44.59 NY XNYS 3615:317792:20260305:0
100 110.81 2026-03-05T11:54:20.75 NY XNYS 3615:318880:20260305:0
100 110.81 2026-03-05T11:54:20.75 NY XNYS 3615:318883:20260305:0
100 110.86 2026-03-05T11:54:55.00 NY XNYS 3615:319914:20260305:0
100 110.89 2026-03-05T11:55:14.05 NY XNYS 3615:320489:20260305:0
100 110.82 2026-03-05T11:55:37.52 NY XNYS 3615:321009:20260305:0
100 110.76 2026-03-05T11:56:09.21 NY XNYS 3615:322136:20260305:0
25 110.71 2026-03-05T11:56:28.14 NY XNYS 3615:322755:20260305:0
75 110.72 2026-03-05T11:56:28.14 NY XNYS 3615:322758:20260305:0
3 110.58 2026-03-05T11:56:56.47 NY XNYS 3615:323480:20260305:0
97 110.58 2026-03-05T11:56:56.47 NY XNYS 3615:323483:20260305:0
100 110.52 2026-03-05T11:57:18.40 NY XNYS 3615:324070:20260305:0
100 110.55 2026-03-05T11:57:43.85 NY XNYS 3615:324961:20260305:0
100 110.55 2026-03-05T11:58:21.77 NY XNYS 3615:326298:20260305:0
100 110.52 2026-03-05T11:58:35.22 NY XNYS 3615:326717:20260305:0
100 110.59 2026-03-05T11:59:13.40 NY XNYS 3615:327819:20260305:0
100 110.62 2026-03-05T11:59:45.31 NY XNYS 3615:329466:20260305:0
100 110.64 2026-03-05T11:59:50.47 NY XNYS 3615:329665:20260305:0
2 110.64 2026-03-05T12:00:14.06 NY XNYS 3615:330749:20260305:0
98 110.64 2026-03-05T12:00:14.06 NY XNYS 3615:330752:20260305:0
100 110.7 2026-03-05T12:00:53.09 NY XNYS 3615:331985:20260305:0
100 110.69 2026-03-05T12:01:22.18 NY XNYS 3615:332993:20260305:0
100 110.69 2026-03-05T12:01:22.18 NY XNYS 3615:332996:20260305:0
100 110.68 2026-03-05T12:01:50.99 NY XNYS 3615:333893:20260305:0
100 110.68 2026-03-05T12:02:29.96 NY XNYS 3615:335229:20260305:0
100 110.64 2026-03-05T12:02:48.12 NY XNYS 3615:335939:20260305:0
1 110.64 2026-03-05T12:02:48.12 NY XNYS 3615:335942:20260305:0
99 110.64 2026-03-05T12:02:48.12 NY XNYS 3615:335943:20260305:0
100 110.64 2026-03-05T12:03:25.88 NY XNYS 3615:337051:20260305:0
100 110.77 2026-03-05T12:03:57.46 NY INCR 3615:338050:20260305:0
50 110.78 2026-03-05T12:04:35.53 NY XNYS 3615:339056:20260305:0
50 110.78 2026-03-05T12:04:35.53 NY XNYS 3615:339059:20260305:0
100 111.01 2026-03-05T12:05:15.23 NY XNYS 3615:340262:20260305:0
100 111 2026-03-05T12:05:15.24 NY XNYS 3615:340265:20260305:0
100 110.97 2026-03-05T12:05:47.38 NY XNYS 3615:340852:20260305:0
100 110.99 2026-03-05T12:06:26.90 NY XNYS 3615:342367:20260305:0
100 110.92 2026-03-05T12:06:54.12 NY XNYS 3615:343038:20260305:0
100 110.85 2026-03-05T12:07:23.12 NY XNYS 3615:343925:20260305:0
100 110.79 2026-03-05T12:08:00.42 NY XNYS 3615:345157:20260305:0
100 110.79 2026-03-05T12:08:00.42 NY XNYS 3615:345160:20260305:0
3 110.78 2026-03-05T12:08:24.57 NY XNYS 3615:345796:20260305:0
97 111.06 2026-03-05T12:08:59.13 NY XNYS 3615:346924:20260305:0
100 111.07 2026-03-05T12:09:05.82 NY XNYS 3615:347129:20260305:0
100 111.03 2026-03-05T12:09:44.39 NY XNYS 3615:347948:20260305:0
20 111.04 2026-03-05T12:10:16.97 NY XNYS 3615:348645:20260305:0
50 111.04 2026-03-05T12:10:16.97 NY XNYS 3615:348648:20260305:0
30 111.04 2026-03-05T12:10:16.97 NY XNYS 3615:348649:20260305:0
20 111.03 2026-03-05T12:10:49.97 NY XNYS 3615:349387:20260305:0
80 111.03 2026-03-05T12:10:49.97 NY XNYS 3615:349390:20260305:0
50 111.1 2026-03-05T12:11:40.14 NY IEXG 3615:350646:20260305:0
50 111.1 2026-03-05T12:11:40.14 NY IEXG 3615:350649:20260305:0
20 111.29 2026-03-05T12:12:34.46 NY XNYS 3615:352211:20260305:0
80 111.295 2026-03-05T12:12:34.46 NY XNYS 3615:352214:20260305:0
100 111.25 2026-03-05T12:12:47.45 NY XNYS 3615:352521:20260305:0
100 111.51 2026-03-05T12:13:50.69 NY INCR 3615:354199:20260305:0
36 111.51 2026-03-05T12:13:53.78 NY XNYS 3615:354308:20260305:0
64 111.51 2026-03-05T12:13:53.78 NY XNYS 3615:354311:20260305:0
100 111.525 2026-03-05T12:14:34.45 NY XNYS 3615:355713:20260305:0
100 111.45 2026-03-05T12:14:53.08 NY XNYS 3615:356238:20260305:0
100 111.27 2026-03-05T12:15:35.46 NY XNYS 3615:357428:20260305:0
100 111.09 2026-03-05T12:16:33.90 NY XNYS 3615:358803:20260305:0
100 111.12 2026-03-05T12:17:41.65 NY XNYS 3615:360985:20260305:0
1 111.12 2026-03-05T12:17:50.19 NY XNYS 3615:361337:20260305:0
17 111.12 2026-03-05T12:17:50.19 NY XNYS 3615:361340:20260305:0
16 111.12 2026-03-05T12:18:03.00 NY XNYS 3615:361686:20260305:0
66 111.12 2026-03-05T12:18:03.00 NY XNYS 3615:361687:20260305:0
100 111.17 2026-03-05T12:18:41.96 NY INCR 3615:362774:20260305:0
100 111.14 2026-03-05T12:18:42.52 NY INCR 3615:362806:20260305:0
79 111.18 2026-03-05T12:19:09.66 NY XNYS 3615:363620:20260305:0
21 111.18 2026-03-05T12:19:09.66 NY XNYS 3615:363623:20260305:0
100 111.16 2026-03-05T12:19:33.22 NY XNYS 3615:364268:20260305:0
100 111.17 2026-03-05T12:20:00.82 NY XNYS 3615:365037:20260305:0
100 111.15 2026-03-05T12:20:21.43 NY XNYS 3615:365535:20260305:0
100 111.07 2026-03-05T12:20:44.25 NY XNYS 3615:366308:20260305:0
100 111 2026-03-05T12:21:21.31 NY XNYS 3615:367271:20260305:0
100 111.01 2026-03-05T12:21:56.40 NY XNYS 3615:368387:20260305:0
67 111.12 2026-03-05T12:22:32.75 NY XNYS 3615:369587:20260305:0
1 111.12 2026-03-05T12:22:32.75 NY XNYS 3615:369590:20260305:0
1 111.12 2026-03-05T12:22:32.75 NY XNYS 3615:369591:20260305:0
31 111.12 2026-03-05T12:22:32.75 NY XNYS 3615:369592:20260305:0
100 111.12 2026-03-05T12:22:32.75 NY XNYS 3615:369593:20260305:0
100 111.14 2026-03-05T12:23:04.85 NY XNYS 3615:370989:20260305:0
100 111.07 2026-03-05T12:23:47.91 NY XNYS 3615:372337:20260305:0
60 111.07 2026-03-05T12:24:20.25 NY XNYS 3615:373330:20260305:0
1 111.07 2026-03-05T12:24:20.26 NY XNYS 3615:373333:20260305:0
39 111.07 2026-03-05T12:24:20.26 NY XNYS 3615:373334:20260305:0
100 111.16 2026-03-05T12:24:46.56 NY XNYS 3615:373990:20260305:0
50 111.08 2026-03-05T12:25:44.71 NY XNYS 3615:375378:20260305:0
50 111.09 2026-03-05T12:25:44.71 NY XNYS 3615:375381:20260305:0
50 111.06 2026-03-05T12:26:14.07 NY XNYS 3615:376298:20260305:0
50 111.06 2026-03-05T12:26:14.07 NY XNYS 3615:376301:20260305:0
1 110.97 2026-03-05T12:26:38.92 NY XNYS 3615:376970:20260305:0
99 110.97 2026-03-05T12:26:38.92 NY XNYS 3615:376973:20260305:0
100 111 2026-03-05T12:27:14.04 NY XNYS 3615:377785:20260305:0
100 110.94 2026-03-05T12:27:57.66 NY XNYS 3615:379233:20260305:0
100 110.98 2026-03-05T12:28:20.63 NY XNYS 3615:379880:20260305:0
100 111 2026-03-05T12:28:48.01 NY XNYS 3615:380583:20260305:0
100 110.96 2026-03-05T12:29:22.11 NY XNYS 3615:381758:20260305:0
100 111 2026-03-05T12:29:43.00 NY XNYS 3615:382359:20260305:0
1 110.9 2026-03-05T12:31:03.37 NY XNYS 3615:384608:20260305:0
78 110.9 2026-03-05T12:31:06.57 NY XNYS 3615:384793:20260305:0
21 110.9 2026-03-05T12:31:06.57 NY XNYS 3615:384794:20260305:0
100 110.88 2026-03-05T12:31:32.11 NY XNYS 3615:385565:20260305:0
100 110.74 2026-03-05T12:32:16.55 NY XNYS 3615:387013:20260305:0
100 110.71 2026-03-05T12:32:58.53 NY XNYS 3615:388454:20260305:0
100 110.69 2026-03-05T12:33:08.55 NY XNYS 3615:388833:20260305:0
100 110.57 2026-03-05T12:33:46.47 NY XNYS 3615:389882:20260305:0
100 110.47 2026-03-05T12:34:16.92 NY XNYS 3615:390993:20260305:0
100 110.59 2026-03-05T12:34:53.56 NY XNYS 3615:392554:20260305:0
50 110.63 2026-03-05T12:35:38.47 NY XNYS 3615:394494:20260305:0
50 110.66 2026-03-05T12:35:38.47 NY XNYS 3615:394497:20260305:0
100 110.57 2026-03-05T12:36:17.80 NY XNYS 3615:396049:20260305:0
40 110.54 2026-03-05T12:36:39.96 NY XNYS 3615:396773:20260305:0
50 110.63 2026-03-05T12:36:50.71 NY XNYS 3615:397585:20260305:0
10 110.63 2026-03-05T12:36:50.71 NY XNYS 3615:397587:20260305:0
100 110.64 2026-03-05T12:37:08.92 NY XNYS 3615:398635:20260305:0
100 110.79 2026-03-05T12:37:35.79 NY XNYS 3615:400396:20260305:0
100 110.89 2026-03-05T12:38:04.34 NY XNYS 3615:401711:20260305:0
100 110.97 2026-03-05T12:38:52.55 NY INCR 3615:403864:20260305:0
100 110.97 2026-03-05T12:38:57.03 NY XNYS 3615:404044:20260305:0
37 110.97 2026-03-05T12:39:18.50 NY XNYS 3615:405063:20260305:0
22 110.97 2026-03-05T12:39:18.50 NY XNYS 3615:405066:20260305:0
41 110.97 2026-03-05T12:39:18.50 NY XNYS 3615:405067:20260305:0
100 110.95 2026-03-05T12:40:37.44 NY XNYS 3615:407412:20260305:0
100 110.86 2026-03-05T12:41:46.41 NY XNYS 3615:409437:20260305:0
83 110.7 2026-03-05T12:42:13.42 NY XNYS 3615:410244:20260305:0
17 110.7 2026-03-05T12:42:13.42 NY XNYS 3615:410247:20260305:0
2 110.69 2026-03-05T12:42:35.20 NY XNYS 3615:411269:20260305:0
98 110.69 2026-03-05T12:42:35.20 NY XNYS 3615:411272:20260305:0
100 110.69 2026-03-05T12:43:02.28 NY XNYS 3615:412324:20260305:0
100 110.82 2026-03-05T12:43:34.96 NY XNYS 3615:414165:20260305:0
50 110.8 2026-03-05T12:43:50.22 NY XNYS 3615:414921:20260305:0
50 110.8 2026-03-05T12:43:50.22 NY XNYS 3615:414924:20260305:0
100 110.73 2026-03-05T12:44:08.07 NY XNYS 3615:416293:20260305:0
100 110.79 2026-03-05T12:44:36.82 NY XNYS 3615:417465:20260305:0
100 110.72 2026-03-05T12:45:02.45 NY XNYS 3615:418518:20260305:0
50 110.68 2026-03-05T12:45:42.03 NY XNYS 3615:420298:20260305:0
50 110.68 2026-03-05T12:45:42.03 NY XNYS 3615:420301:20260305:0
23 110.64 2026-03-05T12:46:28.11 NY XNYS 3615:422831:20260305:0
77 110.64 2026-03-05T12:46:28.11 NY XNYS 3615:422834:20260305:0
100 110.63 2026-03-05T12:46:36.60 NY INCR 3615:423356:20260305:0
100 110.67 2026-03-05T12:47:13.52 NY XNYS 3615:426306:20260305:0
100 110.68 2026-03-05T12:47:33.33 NY XNYS 3615:427667:20260305:0
100 110.61 2026-03-05T12:48:01.79 NY XNYS 3615:429316:20260305:0
100 110.51 2026-03-05T12:48:23.27 NY XNYS 3615:430339:20260305:0
100 110.42 2026-03-05T12:49:29.21 NY XNYS 3615:433419:20260305:0
25 110.49 2026-03-05T12:50:20.65 NY XNYS 3615:435739:20260305:0
75 110.49 2026-03-05T12:50:20.65 NY XNYS 3615:435742:20260305:0
100 110.4 2026-03-05T12:50:55.02 NY XNYS 3615:437577:20260305:0
100 110.45 2026-03-05T12:51:10.25 NY XNYS 3615:438409:20260305:0
100 110.57 2026-03-05T12:51:55.92 NY XNYS 3615:441366:20260305:0
100 110.55 2026-03-05T12:52:16.55 NY XNYS 3615:442722:20260305:0
100 110.59 2026-03-05T12:52:48.08 NY XNYS 3615:445143:20260305:0
100 110.62 2026-03-05T12:53:07.01 NY XNYS 3615:445996:20260305:0
100 110.58 2026-03-05T12:53:40.32 NY XNYS 3615:447330:20260305:0
58 110.52 2026-03-05T12:54:03.51 NY XNYS 3615:448840:20260305:0
42 110.52 2026-03-05T12:54:03.51 NY XNYS 3615:448843:20260305:0
100 110.45 2026-03-05T12:54:29.98 NY XNYS 3615:450246:20260305:0
50 110.45 2026-03-05T12:55:21.01 NY XNYS 3615:451660:20260305:0
50 110.45 2026-03-05T12:55:21.01 NY XNYS 3615:451663:20260305:0
1 110.45 2026-03-05T12:55:49.42 NY XNYS 3615:452563:20260305:0
2 110.45 2026-03-05T12:55:49.42 NY XNYS 3615:452566:20260305:0
64 110.45 2026-03-05T12:55:49.42 NY XNYS 3615:452567:20260305:0
1 110.45 2026-03-05T12:55:49.42 NY XNYS 3615:452568:20260305:0
32 110.45 2026-03-05T12:55:49.42 NY XNYS 3615:452569:20260305:0
100 110.46 2026-03-05T12:56:21.63 NY XNYS 3615:453689:20260305:0
62 110.47 2026-03-05T12:57:12.40 NY XNYS 3615:455340:20260305:0
38 110.47 2026-03-05T12:57:12.40 NY XNYS 3615:455343:20260305:0
100 110.51 2026-03-05T12:57:30.93 NY XNYS 3615:456226:20260305:0
100 110.38 2026-03-05T12:58:02.60 NY XNYS 3615:457645:20260305:0
100 110.44 2026-03-05T12:58:36.67 NY XNYS 3615:458872:20260305:0
100 110.43 2026-03-05T12:59:34.41 NY XNYS 3615:461357:20260305:0
100 110.39 2026-03-05T12:59:46.13 NY XNYS 3615:461733:20260305:0
100 110.35 2026-03-05T13:00:17.53 NY XNYS 3615:462961:20260305:0
50 110.36 2026-03-05T13:00:48.06 NY XNYS 3615:464042:20260305:0
50 110.36 2026-03-05T13:00:48.06 NY XNYS 3615:464045:20260305:0
100 110.38 2026-03-05T13:01:25.02 NY XNYS 3615:465069:20260305:0
100 110.43 2026-03-05T13:02:24.95 NY XNYS 3615:467101:20260305:0
100 110.37 2026-03-05T13:02:34.34 NY XNYS 3615:467551:20260305:0
100 110.37 2026-03-05T13:02:34.34 NY XNYS 3615:467554:20260305:0
50 110.385 2026-03-05T13:03:09.34 NY XNYS 3615:470937:20260305:0
50 110.39 2026-03-05T13:03:09.34 NY XNYS 3615:470940:20260305:0
50 110.31 2026-03-05T13:03:49.53 NY XNYS 3615:473097:20260305:0
50 110.31 2026-03-05T13:03:49.53 NY XNYS 3615:473100:20260305:0
100 110.32 2026-03-05T13:04:20.18 NY XNYS 3615:474489:20260305:0
11 110.52 2026-03-05T13:05:09.06 NY XNYS 3615:476904:20260305:0
89 110.52 2026-03-05T13:05:09.06 NY XNYS 3615:476907:20260305:0
100 110.52 2026-03-05T13:05:09.06 NY XNYS 3615:476908:20260305:0
100 110.58 2026-03-05T13:05:54.01 NY XNYS 3615:478277:20260305:0
100 110.58 2026-03-05T13:06:27.19 NY XNYS 3615:480273:20260305:0
100 110.51 2026-03-05T13:07:02.72 NY XNYS 3615:481876:20260305:0
51 110.56 2026-03-05T13:07:43.33 NY XNYS 3615:483395:20260305:0
49 110.56 2026-03-05T13:07:43.33 NY XNYS 3615:483398:20260305:0
100 110.59 2026-03-05T13:08:14.05 NY XNYS 3615:484478:20260305:0
100 110.55 2026-03-05T13:08:47.91 NY XNYS 3615:485524:20260305:0
100 110.57 2026-03-05T13:09:27.26 NY XNYS 3615:487141:20260305:0
100 110.49 2026-03-05T13:10:02.69 NY XNYS 3615:488682:20260305:0
100 110.5 2026-03-05T13:10:14.02 NY XNYS 3615:489280:20260305:0
100 110.47 2026-03-05T13:11:00.94 NY XNYS 3615:490862:20260305:0
100 110.51 2026-03-05T13:11:26.38 NY XNYS 3615:491953:20260305:0
100 110.51 2026-03-05T13:11:55.19 NY XNYS 3615:492968:20260305:0
100 110.52 2026-03-05T13:12:30.04 NY XNYS 3615:494180:20260305:0
1 110.52 2026-03-05T13:12:30.04 NY XNYS 3615:494183:20260305:0
99 110.52 2026-03-05T13:12:30.04 NY XNYS 3615:494184:20260305:0
100 110.53 2026-03-05T13:13:03.48 NY XNYS 3615:495782:20260305:0
30 110.59 2026-03-05T13:13:38.36 NY XNYS 3615:497428:20260305:0
70 110.59 2026-03-05T13:13:38.36 NY XNYS 3615:497431:20260305:0
2 110.62 2026-03-05T13:14:23.34 NY XNYS 3615:499532:20260305:0
98 110.62 2026-03-05T13:14:23.34 NY XNYS 3615:499535:20260305:0
100 110.59 2026-03-05T13:14:43.41 NY XNYS 3615:500121:20260305:0
100 110.43 2026-03-05T13:15:44.02 NY XNYS 3615:502343:20260305:0
30 110.36 2026-03-05T13:16:04.30 NY XNYS 3615:503081:20260305:0
70 110.36 2026-03-05T13:16:09.04 NY XNYS 3615:503239:20260305:0
100 110.32 2026-03-05T13:16:50.76 NY XNYS 3615:504907:20260305:0
100 110.31 2026-03-05T13:17:04.47 NY XNYS 3615:505133:20260305:0
100 110.31 2026-03-05T13:17:39.54 NY XNYS 3615:506562:20260305:0
5 110.35 2026-03-05T13:18:02.43 NY INCR 3615:507306:20260305:0
7 110.35 2026-03-05T13:18:02.43 NY INCR 3615:507309:20260305:0
88 110.35 2026-03-05T13:18:02.43 NY INCR 3615:507310:20260305:0
100 110.28 2026-03-05T13:18:30.09 NY XNYS 3615:508410:20260305:0
100 110.34 2026-03-05T13:19:29.86 NY XNYS 3615:510282:20260305:0
99 110.15 2026-03-05T13:19:56.76 NY XNYS 3615:511136:20260305:0
1 110.15 2026-03-05T13:19:56.76 NY XNYS 3615:511139:20260305:0
50 110.25 2026-03-05T13:20:47.41 NY XNYS 3615:512564:20260305:0
50 110.25 2026-03-05T13:20:47.41 NY XNYS 3615:512567:20260305:0
100 110.1 2026-03-05T13:21:32.37 NY XNYS 3615:514063:20260305:0
100 110.14 2026-03-05T13:22:22.75 NY XNYS 3615:515941:20260305:0
50 110.3 2026-03-05T13:22:55.40 NY XNYS 3615:517543:20260305:0
50 110.3 2026-03-05T13:22:55.40 NY XNYS 3615:517546:20260305:0
100 110.26 2026-03-05T13:22:57.64 NY XNYS 3615:517743:20260305:0
100 110.25 2026-03-05T13:23:45.53 NY XNYS 3615:520488:20260305:0
100 110.18 2026-03-05T13:24:00.28 NY XNYS 3615:521306:20260305:0
50 110.14 2026-03-05T13:25:10.77 NY XNYS 3615:523821:20260305:0
50 110.14 2026-03-05T13:25:10.77 NY XNYS 3615:523824:20260305:0
33 110.14 2026-03-05T13:25:19.09 NY XNYS 3615:523947:20260305:0
67 110.14 2026-03-05T13:25:19.09 NY XNYS 3615:523950:20260305:0
100 110.17 2026-03-05T13:25:44.39 NY XNYS 3615:525124:20260305:0
6 110.26 2026-03-05T13:26:24.32 NY XNYS 3615:526523:20260305:0
1 110.26 2026-03-05T13:26:24.32 NY XNYS 3615:526526:20260305:0
93 110.26 2026-03-05T13:26:24.32 NY XNYS 3615:526527:20260305:0
100 110.21 2026-03-05T13:26:42.59 NY XNYS 3615:527014:20260305:0
100 110.13 2026-03-05T13:27:11.82 NY XNYS 3615:528000:20260305:0
100 110.25 2026-03-05T13:28:42.67 NY XNYS 3615:532447:20260305:0
100 110.25 2026-03-05T13:28:42.67 NY XNYS 3615:532450:20260305:0
100 110.24 2026-03-05T13:28:42.67 NY XNYS 3615:532453:20260305:0
23 110.14 2026-03-05T13:29:22.47 NY XNYS 3615:533840:20260305:0
24 110.23 2026-03-05T13:29:35.66 NY XNYS 3615:534515:20260305:0
53 110.23 2026-03-05T13:29:35.67 NY XNYS 3615:534518:20260305:0
100 110.28 2026-03-05T13:29:45.24 NY XNYS 3615:534957:20260305:0
100 110.35 2026-03-05T13:30:51.56 NY XNYS 3615:537438:20260305:0
100 110.33 2026-03-05T13:31:15.79 NY XNYS 3615:538769:20260305:0
100 110.515 2026-03-05T13:31:45.78 NY XNYS 3615:539643:20260305:0
100 110.58 2026-03-05T13:32:11.03 NY XNYS 3615:540522:20260305:0
100 110.54 2026-03-05T13:32:50.33 NY XNYS 3615:542631:20260305:0
100 110.48 2026-03-05T13:33:35.49 NY XNYS 3615:545008:20260305:0
50 110.5 2026-03-05T13:33:52.04 NY XNYS 3615:545873:20260305:0
50 110.51 2026-03-05T13:33:52.04 NY XNYS 3615:545876:20260305:0
100 110.51 2026-03-05T13:34:27.62 NY XNYS 3615:547686:20260305:0
100 110.6 2026-03-05T13:34:52.18 NY XNYS 3615:548576:20260305:0
100 110.68 2026-03-05T13:35:42.01 NY XNYS 3615:550884:20260305:0
100 110.64 2026-03-05T13:35:50.23 NY XNYS 3615:551292:20260305:0
100 110.63 2026-03-05T13:36:27.36 NY XNYS 3615:553019:20260305:0
100 110.64 2026-03-05T13:37:16.33 NY XNYS 3615:554700:20260305:0
100 110.67 2026-03-05T13:37:39.55 NY XNYS 3615:555746:20260305:0
3 110.69 2026-03-05T13:38:18.91 NY XNYS 3615:557644:20260305:0
97 110.69 2026-03-05T13:38:18.91 NY XNYS 3615:557647:20260305:0
100 110.68 2026-03-05T13:39:01.22 NY XNYS 3615:559177:20260305:0
100 110.72 2026-03-05T13:39:30.58 NY XNYS 3615:560233:20260305:0
100 110.7 2026-03-05T13:39:52.35 NY XNYS 3615:561008:20260305:0
50 110.68 2026-03-05T13:40:47.22 NY XNYS 3615:563053:20260305:0
50 110.69 2026-03-05T13:40:47.22 NY XNYS 3615:563056:20260305:0
100 110.72 2026-03-05T13:41:28.60 NY XNYS 3615:564356:20260305:0
100 110.65 2026-03-05T13:41:51.17 NY XNYS 3615:565153:20260305:0
100 110.74 2026-03-05T13:42:27.22 NY XNYS 3615:566732:20260305:0
100 110.8 2026-03-05T13:42:59.50 NY XNYS 3615:568082:20260305:0
100 110.77 2026-03-05T13:43:28.93 NY XNYS 3615:569462:20260305:0
100 110.67 2026-03-05T13:44:07.42 NY XNYS 3615:571062:20260305:0
100 110.69 2026-03-05T13:45:24.09 NY XNYS 3615:574033:20260305:0
21 110.69 2026-03-05T13:45:24.09 NY XNYS 3615:574036:20260305:0
1 110.69 2026-03-05T13:45:24.09 NY XNYS 3615:574039:20260305:0
78 110.69 2026-03-05T13:45:24.09 NY XNYS 3615:574040:20260305:0
100 110.66 2026-03-05T13:45:46.30 NY XNYS 3615:574962:20260305:0
100 110.48 2026-03-05T13:46:09.02 NY XNYS 3615:576111:20260305:0
100 110.58 2026-03-05T13:46:47.99 NY KNLI 3615:577981:20260305:0
100 110.62 2026-03-05T13:47:09.66 NY XNYS 3615:578881:20260305:0
100 110.6 2026-03-05T13:47:39.58 NY XNYS 3615:580621:20260305:0
100 110.58 2026-03-05T13:48:03.74 NY XNYS 3615:581969:20260305:0
100 110.5 2026-03-05T13:48:38.07 NY XNYS 3615:583556:20260305:0
100 110.51 2026-03-05T13:49:59.44 NY XNYS 3615:586601:20260305:0
100 110.51 2026-03-05T13:49:59.44 NY XNYS 3615:586604:20260305:0
100 110.49 2026-03-05T13:50:45.99 NY XNYS 3615:588520:20260305:0
50 110.49 2026-03-05T13:51:18.62 NY XNYS 3615:589499:20260305:0
50 110.49 2026-03-05T13:51:18.62 NY XNYS 3615:589502:20260305:0
13 110.34 2026-03-05T13:51:48.49 NY XNYS 3615:590534:20260305:0
87 110.34 2026-03-05T13:51:48.49 NY XNYS 3615:590537:20260305:0
100 110.42 2026-03-05T13:52:54.68 NY XNYS 3615:593406:20260305:0
70 110.42 2026-03-05T13:52:59.06 NY XNYS 3615:593685:20260305:0
30 110.42 2026-03-05T13:52:59.06 NY XNYS 3615:593688:20260305:0
100 110.42 2026-03-05T13:53:37.75 NY XNYS 3615:595237:20260305:0
50 110.38 2026-03-05T13:54:04.80 NY XNYS 3615:596280:20260305:0
50 110.39 2026-03-05T13:54:04.80 NY XNYS 3615:596283:20260305:0
100 110.35 2026-03-05T13:54:55.00 NY XNYS 3615:598104:20260305:0
95 110.42 2026-03-05T13:55:12.26 NY XNYS 3615:598777:20260305:0
5 110.42 2026-03-05T13:55:12.26 NY XNYS 3615:598780:20260305:0
100 110.44 2026-03-05T13:55:46.49 NY XNYS 3615:600164:20260305:0
100 110.34 2026-03-05T13:56:24.57 NY XNYS 3615:601555:20260305:0
90 110.27 2026-03-05T13:57:11.60 NY XNYS 3615:603312:20260305:0
1 110.27 2026-03-05T13:57:11.60 NY XNYS 3615:603315:20260305:0
44 110.28 2026-03-05T13:57:23.32 NY XNYS 3615:603692:20260305:0
56 110.28 2026-03-05T13:57:23.32 NY XNYS 3615:603695:20260305:0
9 110.27 2026-03-05T13:57:24.83 NY XNYS 3615:603803:20260305:0
100 110.3 2026-03-05T13:58:01.49 NY XNYS 3615:605930:20260305:0
100 110.29 2026-03-05T13:58:27.33 NY XNYS 3615:607213:20260305:0
100 110.35 2026-03-05T13:58:55.39 NY XNYS 3615:608595:20260305:0
100 110.38 2026-03-05T13:59:37.60 NY XNYS 3615:610048:20260305:0
36 110.35 2026-03-05T14:00:06.02 NY XNYS 3615:611365:20260305:0
1 110.35 2026-03-05T14:00:06.02 NY XNYS 3615:611368:20260305:0
35 110.35 2026-03-05T14:00:06.02 NY XNYS 3615:611369:20260305:0
28 110.35 2026-03-05T14:00:06.02 NY XNYS 3615:611370:20260305:0
100 110.34 2026-03-05T14:00:12.76 NY XNYS 3615:611620:20260305:0
100 110.45 2026-03-05T14:00:48.92 NY XNYS 3615:612971:20260305:0
100 110.41 2026-03-05T14:01:28.13 NY XNYS 3615:614817:20260305:0
50 110.21 2026-03-05T14:01:58.87 NY XNYS 3615:615961:20260305:0
50 110.21 2026-03-05T14:02:01.61 NY XNYS 3615:616060:20260305:0
20 110.17 2026-03-05T14:02:34.36 NY XNYS 3615:617641:20260305:0
80 110.17 2026-03-05T14:02:34.36 NY XNYS 3615:617644:20260305:0
100 110.2 2026-03-05T14:03:10.05 NY XNYS 3615:619764:20260305:0
100 110.14 2026-03-05T14:03:45.23 NY XNYS 3615:621257:20260305:0
100 110.18 2026-03-05T14:04:17.72 NY XNYS 3615:622486:20260305:0
100 110.08 2026-03-05T14:04:53.87 NY XNYS 3615:623553:20260305:0
100 110.11 2026-03-05T14:05:21.04 NY XNYS 3615:624786:20260305:0
100 110.14 2026-03-05T14:05:44.32 NY XNYS 3615:625921:20260305:0
82 110.14 2026-03-05T14:06:18.81 NY XNYS 3615:627368:20260305:0
1 110.14 2026-03-05T14:06:18.81 NY XNYS 3615:627371:20260305:0
17 110.14 2026-03-05T14:06:18.81 NY XNYS 3615:627372:20260305:0
44 110.13 2026-03-05T14:06:42.35 NY XNYS 3615:628136:20260305:0
56 110.13 2026-03-05T14:06:42.35 NY XNYS 3615:628139:20260305:0
11 110.25 2026-03-05T14:07:33.51 NY XNAS 3615:630422:20260305:0
89 110.25 2026-03-05T14:07:33.51 NY XNAS 3615:630425:20260305:0
100 110.24 2026-03-05T14:07:47.83 NY INCR 3615:631167:20260305:0
100 110.29 2026-03-05T14:08:39.63 NY XNYS 3615:633212:20260305:0
100 110.29 2026-03-05T14:08:53.67 NY XNYS 3615:633680:20260305:0
100 110.27 2026-03-05T14:09:34.84 NY XNYS 3615:634953:20260305:0
100 110.25 2026-03-05T14:09:53.42 NY XNYS 3615:635543:20260305:0
86 110.17 2026-03-05T14:10:57.71 NY XNYS 3615:637762:20260305:0
1 110.17 2026-03-05T14:10:57.71 NY XNYS 3615:637765:20260305:0
13 110.17 2026-03-05T14:10:57.71 NY XNYS 3615:637766:20260305:0
50 110.19 2026-03-05T14:11:19.45 NY XNYS 3615:639788:20260305:0
50 110.19 2026-03-05T14:11:19.45 NY XNYS 3615:639791:20260305:0
100 110.34 2026-03-05T14:11:56.33 NY XNYS 3615:641289:20260305:0
50 110.34 2026-03-05T14:12:27.11 NY XNYS 3615:642384:20260305:0
50 110.34 2026-03-05T14:12:27.11 NY XNYS 3615:642387:20260305:0
1 110.43 2026-03-05T14:13:13.08 NY BATS 3615:644554:20260305:0
1 110.41 2026-03-05T14:13:13.08 NY XNAS 3615:644557:20260305:0
1 110.42 2026-03-05T14:13:13.08 NY XNAS 3615:644559:20260305:0
3 110.42 2026-03-05T14:13:13.08 NY XNAS 3615:644560:20260305:0
50 110.42 2026-03-05T14:13:13.08 NY XNAS 3615:644561:20260305:0
20 110.43 2026-03-05T14:13:13.08 NY XNAS 3615:644562:20260305:0
24 110.43 2026-03-05T14:13:13.08 NY XNAS 3615:644563:20260305:0
100 110.43 2026-03-05T14:13:38.40 NY XNYS 3615:645694:20260305:0
100 110.49 2026-03-05T14:14:13.31 NY XNYS 3615:647220:20260305:0
100 110.49 2026-03-05T14:15:02.39 NY XNYS 3615:649265:20260305:0
100 110.42 2026-03-05T14:15:07.01 NY XNYS 3615:649504:20260305:0
100 110.42 2026-03-05T14:15:21.95 NY XNYS 3615:650101:20260305:0
100 110.38 2026-03-05T14:15:56.13 NY XNYS 3615:651401:20260305:0
100 110.33 2026-03-05T14:16:11.30 NY XNYS 3615:652062:20260305:0
100 110.31 2026-03-05T14:16:47.43 NY XNYS 3615:653269:20260305:0
20 110.3 2026-03-05T14:17:14.04 NY XNYS 3615:654168:20260305:0
50 110.3 2026-03-05T14:17:14.04 NY XNYS 3615:654171:20260305:0
30 110.31 2026-03-05T14:17:14.04 NY XNYS 3615:654172:20260305:0
100 110.3 2026-03-05T14:17:52.23 NY XNYS 3615:656655:20260305:0
100 110.18 2026-03-05T14:18:09.55 NY XNYS 3615:657525:20260305:0
100 110.32 2026-03-05T14:18:43.65 NY XNYS 3615:659196:20260305:0
50 110.27 2026-03-05T14:19:12.56 NY XNYS 3615:660417:20260305:0
50 110.28 2026-03-05T14:19:12.56 NY XNYS 3615:660420:20260305:0
100 110.25 2026-03-05T14:19:46.29 NY XNYS 3615:661424:20260305:0
100 110.38 2026-03-05T14:20:43.36 NY XNYS 3615:664304:20260305:0
94 110.34 2026-03-05T14:21:32.28 NY XNYS 3615:666061:20260305:0
1 110.34 2026-03-05T14:21:32.28 NY XNYS 3615:666064:20260305:0
5 110.34 2026-03-05T14:21:34.23 NY XNYS 3615:666120:20260305:0
100 110.3 2026-03-05T14:22:09.32 NY XNYS 3615:667576:20260305:0
100 110.3 2026-03-05T14:22:34.96 NY XNYS 3615:668686:20260305:0
100 110.3 2026-03-05T14:22:56.84 NY XNYS 3615:669544:20260305:0
100 110.33 2026-03-05T14:23:43.51 NY XNYS 3615:671248:20260305:0
100 110.34 2026-03-05T14:24:05.41 NY XNYS 3615:672037:20260305:0
50 110.32 2026-03-05T14:24:18.16 NY XNYS 3615:672523:20260305:0
50 110.32 2026-03-05T14:24:18.16 NY XNYS 3615:672526:20260305:0
75 110.45 2026-03-05T14:24:44.34 NY XNYS 3615:673552:20260305:0
25 110.45 2026-03-05T14:24:44.34 NY XNYS 3615:673555:20260305:0
100 110.54 2026-03-05T14:25:10.48 NY XNYS 3615:674568:20260305:0
100 110.5 2026-03-05T14:25:13.51 NY XNYS 3615:674675:20260305:0
100 110.38 2026-03-05T14:25:46.04 NY XNYS 3615:676126:20260305:0
100 110.37 2026-03-05T14:26:23.69 NY XNYS 3615:677351:20260305:0
100 110.37 2026-03-05T14:27:02.54 NY KNLI 3615:678605:20260305:0
50 110.36 2026-03-05T14:27:31.03 NY XNYS 3615:679802:20260305:0
100 110.36 2026-03-05T14:27:31.03 NY XNYS 3615:679805:20260305:0
1 110.36 2026-03-05T14:27:31.03 NY XNYS 3615:679806:20260305:0
49 110.36 2026-03-05T14:27:31.03 NY XNYS 3615:679807:20260305:0
99 110.28 2026-03-05T14:27:55.62 NY XNYS 3615:680999:20260305:0
1 110.28 2026-03-05T14:27:55.62 NY XNYS 3615:681002:20260305:0
70 110.27 2026-03-05T14:29:02.45 NY XNYS 3615:683967:20260305:0
1 110.27 2026-03-05T14:29:02.45 NY XNYS 3615:683970:20260305:0
29 110.27 2026-03-05T14:29:02.45 NY XNYS 3615:683971:20260305:0
100 110.29 2026-03-05T14:29:14.82 NY XNYS 3615:684355:20260305:0
100 110.26 2026-03-05T14:29:46.52 NY XNYS 3615:685479:20260305:0
100 110.21 2026-03-05T14:30:20.71 NY XNYS 3615:686449:20260305:0
100 110.17 2026-03-05T14:30:47.12 NY XNYS 3615:687372:20260305:0
100 110.08 2026-03-05T14:31:10.65 NY XNYS 3615:688505:20260305:0
20 110.15 2026-03-05T14:31:56.01 NY XNYS 3615:690180:20260305:0
80 110.15 2026-03-05T14:31:56.01 NY XNYS 3615:690183:20260305:0
100 110.15 2026-03-05T14:32:41.53 NY XNYS 3615:692151:20260305:0
100 110.16 2026-03-05T14:33:03.18 NY XNYS 3615:693044:20260305:0
100 110.21 2026-03-05T14:33:25.63 NY XNYS 3615:694004:20260305:0
100 110.18 2026-03-05T14:33:53.04 NY XNYS 3615:694922:20260305:0
50 110.165 2026-03-05T14:34:37.91 NY XNYS 3615:696490:20260305:0
50 110.165 2026-03-05T14:34:37.91 NY XNYS 3615:696493:20260305:0
100 110.12 2026-03-05T14:34:58.28 NY XNYS 3615:697261:20260305:0
20 110.11 2026-03-05T14:35:19.76 NY XNYS 3615:698386:20260305:0
53 110.11 2026-03-05T14:35:19.76 NY XNYS 3615:698389:20260305:0
1 110.11 2026-03-05T14:35:19.76 NY XNYS 3615:698390:20260305:0
26 110.11 2026-03-05T14:35:19.76 NY XNYS 3615:698391:20260305:0
100 110.08 2026-03-05T14:35:39.11 NY XNYS 3615:699275:20260305:0
100 110.06 2026-03-05T14:36:27.03 NY XNYS 3615:700990:20260305:0
100 110.03 2026-03-05T14:36:34.14 NY XNYS 3615:701263:20260305:0
100 110.04 2026-03-05T14:37:16.63 NY INCR 3615:702968:20260305:0
100 110 2026-03-05T14:37:40.41 NY XNYS 3615:703935:20260305:0
29 110.08 2026-03-05T14:38:11.44 NY XNYS 3615:705317:20260305:0
62 110.08 2026-03-05T14:38:11.44 NY XNYS 3615:705320:20260305:0
9 110.08 2026-03-05T14:38:11.44 NY XNYS 3615:705321:20260305:0
100 110.12 2026-03-05T14:38:37.93 NY XNYS 3615:706113:20260305:0
91 110.09 2026-03-05T14:39:01.50 NY XNYS 3615:707247:20260305:0
9 110.09 2026-03-05T14:39:01.50 NY XNYS 3615:707250:20260305:0
50 110.08 2026-03-05T14:39:35.69 NY XNYS 3615:708258:20260305:0
5 110.08 2026-03-05T14:39:35.69 NY XNYS 3615:708261:20260305:0
45 110.08 2026-03-05T14:39:35.69 NY XNYS 3615:708262:20260305:0
100 110.12 2026-03-05T14:40:03.29 NY XNYS 3615:709522:20260305:0
100 110.16 2026-03-05T14:40:42.32 NY XNYS 3615:711130:20260305:0
100 110.22 2026-03-05T14:41:28.40 NY XNYS 3615:712713:20260305:0
100 110.26 2026-03-05T14:42:02.73 NY XNYS 3615:714303:20260305:0
1 110.29 2026-03-05T14:42:27.21 NY XNYS 3615:715462:20260305:0
98 110.29 2026-03-05T14:42:27.21 NY XNYS 3615:715465:20260305:0
1 110.29 2026-03-05T14:42:27.21 NY XNYS 3615:715466:20260305:0
83 110.29 2026-03-05T14:43:02.67 NY XNYS 3615:717648:20260305:0
17 110.29 2026-03-05T14:43:02.67 NY XNYS 3615:717651:20260305:0
100 110.38 2026-03-05T14:43:39.92 NY XNYS 3615:719341:20260305:0
100 110.37 2026-03-05T14:43:39.92 NY XNYS 3615:719344:20260305:0
7 110.28 2026-03-05T14:44:11.78 NY XNYS 3615:720945:20260305:0
93 110.28 2026-03-05T14:44:11.78 NY XNYS 3615:720948:20260305:0
100 110.36 2026-03-05T14:45:01.32 NY XNYS 3615:723192:20260305:0
100 110.36 2026-03-05T14:45:01.32 NY XNYS 3615:723195:20260305:0
100 110.32 2026-03-05T14:45:14.01 NY XNYS 3615:723741:20260305:0
100 110.32 2026-03-05T14:45:38.65 NY XNYS 3615:724861:20260305:0
100 110.33 2026-03-05T14:46:06.42 NY XNYS 3615:725776:20260305:0
1 110.39 2026-03-05T14:46:47.32 NY INCR 3615:727409:20260305:0
75 110.39 2026-03-05T14:46:47.32 NY INCR 3615:727412:20260305:0
24 110.39 2026-03-05T14:46:47.33 NY KNLI 3615:727414:20260305:0
47 110.43 2026-03-05T14:46:57.50 NY XNYS 3615:727738:20260305:0
53 110.43 2026-03-05T14:46:57.50 NY XNYS 3615:727741:20260305:0
100 110.46 2026-03-05T14:47:46.06 NY XNYS 3615:729749:20260305:0
100 110.46 2026-03-05T14:47:50.14 NY XNYS 3615:729849:20260305:0
100 110.44 2026-03-05T14:48:14.61 NY XNYS 3615:730887:20260305:0
100 110.47 2026-03-05T14:49:01.67 NY INCR 3615:732687:20260305:0
100 110.45 2026-03-05T14:49:08.46 NY XNYS 3615:733215:20260305:0
100 110.42 2026-03-05T14:49:35.36 NY XNYS 3615:734374:20260305:0
100 110.4 2026-03-05T14:50:00.54 NY XNYS 3615:735383:20260305:0
52 110.49 2026-03-05T14:50:35.06 NY XNYS 3615:736614:20260305:0
39 110.49 2026-03-05T14:50:35.46 NY XNYS 3615:736641:20260305:0
9 110.49 2026-03-05T14:50:35.46 NY XNYS 3615:736642:20260305:0
80 110.46 2026-03-05T14:50:38.64 NY XNYS 3615:736847:20260305:0
1 110.46 2026-03-05T14:50:38.64 NY XNYS 3615:736850:20260305:0
19 110.46 2026-03-05T14:50:38.64 NY XNYS 3615:736851:20260305:0
100 110.4 2026-03-05T14:51:08.80 NY XNYS 3615:738002:20260305:0
80 110.36 2026-03-05T14:51:48.28 NY XNYS 3615:739539:20260305:0
20 110.36 2026-03-05T14:51:48.28 NY XNYS 3615:739542:20260305:0
100 110.3 2026-03-05T14:52:02.32 NY XNYS 3615:740165:20260305:0
100 110.29 2026-03-05T14:52:36.33 NY XNYS 3615:741969:20260305:0
100 110.38 2026-03-05T14:53:56.90 NY INCR 3615:745598:20260305:0
100 110.43 2026-03-05T14:54:05.39 NY XNYS 3615:746090:20260305:0
57 110.43 2026-03-05T14:54:05.39 NY XNYS 3615:746093:20260305:0
43 110.43 2026-03-05T14:54:05.39 NY XNYS 3615:746096:20260305:0
100 110.42 2026-03-05T14:54:34.93 NY XNYS 3615:747123:20260305:0
2 110.34 2026-03-05T14:55:04.02 NY XNYS 3615:748518:20260305:0
50 110.34 2026-03-05T14:55:04.02 NY XNYS 3615:748521:20260305:0
48 110.34 2026-03-05T14:55:04.02 NY XNYS 3615:748522:20260305:0
2 110.3 2026-03-05T14:55:14.10 NY XNYS 3615:748837:20260305:0
98 110.3 2026-03-05T14:55:14.10 NY XNYS 3615:748840:20260305:0
50 110.32 2026-03-05T14:55:55.23 NY XNYS 3615:750341:20260305:0
50 110.32 2026-03-05T14:55:55.23 NY XNYS 3615:750344:20260305:0
100 110.36 2026-03-05T14:56:46.19 NY XNYS 3615:752514:20260305:0
50 110.36 2026-03-05T14:56:46.60 NY XNYS 3615:752551:20260305:0
50 110.36 2026-03-05T14:56:46.60 NY XNYS 3615:752554:20260305:0
50 110.31 2026-03-05T14:56:59.03 NY XNYS 3615:752975:20260305:0
50 110.31 2026-03-05T14:56:59.03 NY XNYS 3615:752978:20260305:0
100 110.31 2026-03-05T14:57:24.29 NY XNYS 3615:753976:20260305:0
100 110.35 2026-03-05T14:57:57.25 NY XNYS 3615:755701:20260305:0
100 110.35 2026-03-05T14:57:57.25 NY XNYS 3615:755704:20260305:0
20 110.32 2026-03-05T14:58:15.62 NY XNYS 3615:756612:20260305:0
80 110.32 2026-03-05T14:58:15.62 NY XNYS 3615:756615:20260305:0
100 110.27 2026-03-05T14:59:03.36 NY XNYS 3615:758731:20260305:0
100 110.27 2026-03-05T14:59:03.36 NY XNYS 3615:758734:20260305:0
100 110.26 2026-03-05T14:59:33.52 NY XNYS 3615:760068:20260305:0
19 110.33 2026-03-05T15:00:00.63 NY INCR 3615:761354:20260305:0
1 110.33 2026-03-05T15:00:00.63 NY INCR 3615:761357:20260305:0
20 110.33 2026-03-05T15:00:00.63 NY INCR 3615:761358:20260305:0
60 110.33 2026-03-05T15:00:00.63 NY INCR 3615:761359:20260305:0
76 110.37 2026-03-05T15:00:14.02 NY XNYS 3615:761761:20260305:0
1 110.37 2026-03-05T15:00:14.02 NY XNYS 3615:761767:20260305:0
23 110.37 2026-03-05T15:00:14.79 NY XNYS 3615:761770:20260305:0
100 110.39 2026-03-05T15:00:56.03 NY XNYS 3615:763335:20260305:0
20 110.41 2026-03-05T15:01:19.49 NY XNYS 3615:764384:20260305:0
100 110.42 2026-03-05T15:01:19.49 NY XNYS 3615:764387:20260305:0
80 110.42 2026-03-05T15:01:19.49 NY XNYS 3615:764388:20260305:0
100 110.33 2026-03-05T15:01:53.87 NY XNYS 3615:765639:20260305:0
100 110.34 2026-03-05T15:02:32.48 NY XNYS 3615:767179:20260305:0
100 110.29 2026-03-05T15:02:57.86 NY XNYS 3615:768319:20260305:0
1 110.29 2026-03-05T15:02:57.86 NY XNYS 3615:768322:20260305:0
74 110.29 2026-03-05T15:02:59.28 NY XNYS 3615:768405:20260305:0
25 110.29 2026-03-05T15:02:59.28 NY XNYS 3615:768406:20260305:0
100 110.32 2026-03-05T15:03:26.19 NY XNYS 3615:769437:20260305:0
88 110.36 2026-03-05T15:04:06.05 NY XNYS 3615:771386:20260305:0
12 110.36 2026-03-05T15:04:06.05 NY XNYS 3615:771389:20260305:0
100 110.43 2026-03-05T15:04:36.79 NY XNYS 3615:772842:20260305:0
50 110.63 2026-03-05T15:05:17.81 NY XNYS 3615:774982:20260305:0
50 110.63 2026-03-05T15:05:17.81 NY XNYS 3615:774985:20260305:0
50 110.62 2026-03-05T15:05:21.02 NY XNYS 3615:775051:20260305:0
50 110.63 2026-03-05T15:05:21.02 NY XNYS 3615:775054:20260305:0
50 110.63 2026-03-05T15:05:37.52 NY XNYS 3615:775645:20260305:0
50 110.63 2026-03-05T15:05:37.52 NY XNYS 3615:775648:20260305:0
100 110.56 2026-03-05T15:06:09.76 NY XNYS 3615:776655:20260305:0
100 110.5 2026-03-05T15:06:36.64 NY XNYS 3615:777837:20260305:0
50 110.48 2026-03-05T15:06:54.53 NY XNYS 3615:778452:20260305:0
50 110.48 2026-03-05T15:06:54.53 NY XNYS 3615:778455:20260305:0
100 110.53 2026-03-05T15:07:32.72 NY XNYS 3615:780443:20260305:0
100 110.53 2026-03-05T15:07:49.38 NY XNYS 3615:781136:20260305:0
100 110.53 2026-03-05T15:07:49.38 NY XNYS 3615:781139:20260305:0
20 110.49 2026-03-05T15:08:04.01 NY XNYS 3615:782136:20260305:0
80 110.52 2026-03-05T15:08:07.90 NY XNYS 3615:782306:20260305:0
100 110.67 2026-03-05T15:08:49.84 NY XNYS 3615:784105:20260305:0
100 110.76 2026-03-05T15:08:58.76 NY XNYS 3615:784791:20260305:0
100 110.83 2026-03-05T15:09:23.24 NY XNYS 3615:785755:20260305:0
87 110.84 2026-03-05T15:09:57.56 NY XNYS 3615:787078:20260305:0
13 110.84 2026-03-05T15:09:57.56 NY XNYS 3615:787081:20260305:0
100 110.86 2026-03-05T15:10:18.03 NY XNYS 3615:787968:20260305:0
100 110.91 2026-03-05T15:10:50.93 NY XNYS 3615:789473:20260305:0
13 110.86 2026-03-05T15:11:09.72 NY XNYS 3615:790327:20260305:0
67 110.86 2026-03-05T15:11:09.72 NY XNYS 3615:790330:20260305:0
1 110.86 2026-03-05T15:11:09.72 NY XNYS 3615:790331:20260305:0
19 110.86 2026-03-05T15:11:09.77 NY XNYS 3615:790332:20260305:0
100 110.85 2026-03-05T15:11:35.64 NY XNYS 3615:791395:20260305:0
100 110.83 2026-03-05T15:12:10.26 NY XNYS 3615:792907:20260305:0
74 110.83 2026-03-05T15:12:37.99 NY XNYS 3615:794480:20260305:0
1 110.83 2026-03-05T15:12:37.99 NY XNYS 3615:794483:20260305:0
25 110.83 2026-03-05T15:12:39.28 NY XNYS 3615:794509:20260305:0
100 110.83 2026-03-05T15:12:39.28 NY XNYS 3615:794510:20260305:0
73 110.84 2026-03-05T15:13:06.81 NY XNYS 3615:795862:20260305:0
1 110.84 2026-03-05T15:13:06.81 NY XNYS 3615:795865:20260305:0
26 110.93 2026-03-05T15:13:15.13 NY XNYS 3615:796200:20260305:0
100 110.99 2026-03-05T15:13:50.58 NY INCR 3615:797667:20260305:0
100 111 2026-03-05T15:13:50.58 NY INCR 3615:797670:20260305:0
100 111.04 2026-03-05T15:14:05.72 NY XNYS 3615:798346:20260305:0
100 111.01 2026-03-05T15:14:37.69 NY XNYS 3615:800041:20260305:0
98 111.01 2026-03-05T15:14:37.69 NY XNYS 3615:800044:20260305:0
2 111.01 2026-03-05T15:14:37.69 NY XNYS 3615:800045:20260305:0
100 111.07 2026-03-05T15:15:21.03 NY XNYS 3615:802922:20260305:0
100 111.07 2026-03-05T15:15:23.56 NY XNYS 3615:803076:20260305:0
50 111.04 2026-03-05T15:15:43.85 NY XNYS 3615:804480:20260305:0
150 111.04 2026-03-05T15:15:43.85 NY XNYS 3615:804483:20260305:0
100 110.99 2026-03-05T15:15:58.18 NY LEVL 3615:804964:20260305:0
75 111 2026-03-05T15:16:41.74 NY XNYS 3615:806860:20260305:0
1 111 2026-03-05T15:16:41.74 NY XNYS 3615:806863:20260305:0
5 111 2026-03-05T15:16:42.10 NY XNYS 3615:806906:20260305:0
19 111.04 2026-03-05T15:17:01.52 NY XNYS 3615:807776:20260305:0
61 110.97 2026-03-05T15:17:08.82 NY XNYS 3615:808532:20260305:0
39 110.97 2026-03-05T15:17:08.82 NY XNYS 3615:808535:20260305:0
100 110.97 2026-03-05T15:17:08.82 NY XNYS 3615:808536:20260305:0
100 111.08 2026-03-05T15:17:46.35 NY XNYS 3615:810280:20260305:0
1 111.08 2026-03-05T15:17:46.35 NY XNYS 3615:810283:20260305:0
99 111.08 2026-03-05T15:17:46.35 NY XNYS 3615:810284:20260305:0
50 111.15 2026-03-05T15:18:29.04 NY XNYS 3615:812949:20260305:0
50 111.16 2026-03-05T15:18:29.04 NY XNYS 3615:812952:20260305:0
100 111.12 2026-03-05T15:18:37.69 NY XNYS 3615:813471:20260305:0
100 111.16 2026-03-05T15:19:07.06 NY XNYS 3615:815286:20260305:0
1 111.16 2026-03-05T15:19:07.06 NY XNYS 3615:815289:20260305:0
99 111.16 2026-03-05T15:19:07.06 NY XNYS 3615:815290:20260305:0
100 111.12 2026-03-05T15:19:33.74 NY XNYS 3615:816853:20260305:0
100 111.07 2026-03-05T15:20:01.74 NY XNYS 3615:818797:20260305:0
100 111.06 2026-03-05T15:20:25.26 NY XNYS 3615:820374:20260305:0
100 111.03 2026-03-05T15:20:37.43 NY XNYS 3615:821304:20260305:0
100 111.16 2026-03-05T15:21:20.01 NY XNYS 3615:823613:20260305:0
100 111.23 2026-03-05T15:22:00.78 NY XNYS 3615:825747:20260305:0
61 111.23 2026-03-05T15:22:00.78 NY XNYS 3615:825750:20260305:0
39 111.23 2026-03-05T15:22:00.78 NY XNYS 3615:825751:20260305:0
20 111.22 2026-03-05T15:22:05.11 NY XNYS 3615:826024:20260305:0
80 111.22 2026-03-05T15:22:05.11 NY XNYS 3615:826027:20260305:0
50 111.25 2026-03-05T15:22:25.11 NY XNYS 3615:827052:20260305:0
50 111.25 2026-03-05T15:22:25.11 NY XNYS 3615:827055:20260305:0
100 111.25 2026-03-05T15:22:34.57 NY LEVL 3615:827637:20260305:0
80 111.22 2026-03-05T15:22:44.68 NY XNYS 3615:828125:20260305:0
20 111.22 2026-03-05T15:22:44.68 NY XNYS 3615:828128:20260305:0
100 111.25 2026-03-05T15:23:30.71 NY XNYS 3615:831156:20260305:0
69 111.25 2026-03-05T15:23:30.71 NY XNYS 3615:831159:20260305:0
31 111.25 2026-03-05T15:23:30.71 NY XNYS 3615:831160:20260305:0
4 111.22 2026-03-05T15:23:42.77 NY XNYS 3615:831852:20260305:0
96 111.22 2026-03-05T15:23:42.77 NY XNYS 3615:831855:20260305:0
100 111.18 2026-03-05T15:24:14.54 NY XNYS 3615:833512:20260305:0
100 111.04 2026-03-05T15:24:40.75 NY XNYS 3615:834846:20260305:0
100 111.04 2026-03-05T15:24:40.75 NY XNYS 3615:834849:20260305:0
100 111.04 2026-03-05T15:25:00.32 NY XNYS 3615:836161:20260305:0
100 111.13 2026-03-05T15:25:21.05 NY XNYS 3615:837119:20260305:0
100 111.11 2026-03-05T15:25:45.75 NY XNYS 3615:838896:20260305:0
100 111.11 2026-03-05T15:25:45.75 NY XNYS 3615:838899:20260305:0
80 111.12 2026-03-05T15:26:21.65 NY XNYS 3615:840903:20260305:0
20 111.12 2026-03-05T15:26:23.93 NY XNYS 3615:841061:20260305:0
100 111.12 2026-03-05T15:26:23.93 NY XNYS 3615:841062:20260305:0
100 111.16 2026-03-05T15:26:54.65 NY XNYS 3615:842573:20260305:0
100 111.16 2026-03-05T15:26:58.23 NY XNYS 3615:842709:20260305:0
50 111.16 2026-03-05T15:27:30.34 NY INCR 3615:844398:20260305:0
1 111.17 2026-03-05T15:27:30.34 NY INCR 3615:844401:20260305:0
49 111.17 2026-03-05T15:27:30.34 NY INCR 3615:844402:20260305:0
51 111.17 2026-03-05T15:27:30.39 NY INCR 3615:844404:20260305:0
49 111.17 2026-03-05T15:27:30.39 NY INCR 3615:844406:20260305:0
30 111.15 2026-03-05T15:28:02.71 NY XNYS 3615:846256:20260305:0
170 111.15 2026-03-05T15:28:02.71 NY XNYS 3615:846259:20260305:0
87 111.17 2026-03-05T15:28:45.38 NY XNYS 3615:848922:20260305:0
13 111.17 2026-03-05T15:28:45.38 NY XNYS 3615:848925:20260305:0
69 111.17 2026-03-05T15:28:45.38 NY XNYS 3615:848926:20260305:0
31 111.17 2026-03-05T15:28:45.38 NY XNYS 3615:848927:20260305:0
100 111.11 2026-03-05T15:29:13.63 NY XNYS 3615:850603:20260305:0
100 111.11 2026-03-05T15:29:13.63 NY XNYS 3615:850606:20260305:0
20 111.11 2026-03-05T15:29:45.88 NY XNYS 3615:852666:20260305:0
80 111.11 2026-03-05T15:29:45.88 NY XNYS 3615:852669:20260305:0
100 111.11 2026-03-05T15:29:45.88 NY XNYS 3615:852670:20260305:0
100 111.1 2026-03-05T15:30:34.33 NY XNYS 3615:855757:20260305:0
11 111.05 2026-03-05T15:30:39.58 NY XNYS 3615:856144:20260305:0
1 111.05 2026-03-05T15:30:39.58 NY XNYS 3615:856147:20260305:0
88 111.05 2026-03-05T15:30:39.58 NY XNYS 3615:856148:20260305:0
100 111.05 2026-03-05T15:30:39.58 NY XNYS 3615:856149:20260305:0
100 111.13 2026-03-05T15:31:26.15 NY XNYS 3615:858064:20260305:0
100 111.13 2026-03-05T15:31:26.15 NY XNYS 3615:858067:20260305:0
11 111.1 2026-03-05T15:31:50.26 NY XNYS 3615:859583:20260305:0
89 111.1 2026-03-05T15:31:50.26 NY XNYS 3615:859586:20260305:0
11 111.1 2026-03-05T15:31:50.26 NY XNYS 3615:859587:20260305:0
89 111.1 2026-03-05T15:31:50.26 NY XNYS 3615:859588:20260305:0
100 110.97 2026-03-05T15:36:26.30 NY XNYS 3615:876437:20260305:0
80 111.02 2026-03-05T15:38:29.52 NY XNYS 3615:883878:20260305:0
20 111.02 2026-03-05T15:38:29.57 NY XNYS 3615:883891:20260305:0
100 110.99 2026-03-05T15:40:39.72 NY XNYS 3615:892294:20260305:0
38 111 2026-03-05T15:41:10.23 NY XNYS 3615:894067:20260305:0
62 111 2026-03-05T15:41:10.23 NY XNYS 3615:894070:20260305:0
100 111.09 2026-03-05T15:42:45.30 NY INCR 3615:900266:20260305:0
100 111.05 2026-03-05T15:43:13.63 NY XNYS 3615:902136:20260305:0
19 110.95 2026-03-05T15:49:21.58 NY LEVL 3615:932589:20260305:0
71 110.94 2026-03-05T15:49:21.66 NY XNYS 3615:932603:20260305:0
20 110.94 2026-03-05T15:49:25.23 NY XNYS 3615:932781:20260305:0
8 110.94 2026-03-05T15:49:27.27 NY XNYS 3615:932857:20260305:0
1 110.94 2026-03-05T15:49:29.36 NY XNYS 3615:933004:20260305:0
View source version on businesswire.com:
https://www.businesswire.com/news/home/20260306943988/en/
(https://www.businesswire.com/news/home/20260306943988/en/)
CRH plc
Copyright Business Wire 2026Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement