REG-CRH plc Transaction in Own Shares
Today 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:20260319:nBw9BKt8na&default-theme=true
Transaction in Own Shares
19(th) March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 18(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
20 $103.2400 $103.24 $103.24 ARCX
300 $103.2492 $103.25 $103.25 BARX
100 $102.4500 $102.45 $102.45 CDED
800 $103.2466 $103.25 $103.24 CGXS
700 $103.2500 $103.25 $103.25 ICBX
2,976 $102.8250 $103.84 $101.97 IEXG
3,166 $103.0631 $103.57 $102.13 INCR
400 $103.2500 $103.25 $103.25 ITGI
1,229 $102.8971 $104.27 $102.13 KNLI
1,064 $103.4542 $104.41 $102.36 LEVL
106 $103.7490 $103.99 $103.26 MEMX
100 $103.2500 $103.25 $103.25 ONEC
100 $103.2500 $103.25 $103.25 SGMT
1,300 $103.2438 $103.25 $103.23 UBSA
300 $103.2500 $103.25 $103.25 VFMI
100 $102.1300 $102.13 $102.13 WFLP
102,465 $103.0868 $104.45 $101.93 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 668,948,579 ordinary shares in issue (excluding
treasury shares). CRH will also hold 35,643,874 of its ordinary shares in
treasury, which represents 5.059% 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 18(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: 18(th) March 2026
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $103.0856 115,226
Quantity Price per share Trade Time Execution Venue Trade ID
100 104.2 2026-03-18T09:30:11.11 NY XNYS 3615:3535:20260318:0
100 104.18 2026-03-18T09:30:38.20 NY XNYS 3615:4267:20260318:0
100 104.26 2026-03-18T09:31:21.15 NY XNYS 3615:5211:20260318:0
100 104.41 2026-03-18T09:31:38.17 NY LEVL 3615:5594:20260318:0
100 104.455 2026-03-18T09:32:08.35 NY XNYS 3615:6115:20260318:0
100 104.24 2026-03-18T09:32:39.48 NY XNYS 3615:6584:20260318:0
12 104.28 2026-03-18T09:32:56.58 NY XNYS 3615:7005:20260318:0
12 104.28 2026-03-18T09:32:56.58 NY XNYS 3615:7008:20260318:0
76 104.28 2026-03-18T09:32:56.58 NY XNYS 3615:7009:20260318:0
100 104.12 2026-03-18T09:34:01.21 NY XNYS 3615:7904:20260318:0
15 104.12 2026-03-18T09:34:10.28 NY XNYS 3615:7992:20260318:0
52 104.12 2026-03-18T09:34:10.28 NY XNYS 3615:7995:20260318:0
33 104.12 2026-03-18T09:34:10.32 NY XNYS 3615:7999:20260318:0
100 104.12 2026-03-18T09:34:32.66 NY XNYS 3615:8904:20260318:0
29 103.91 2026-03-18T09:35:05.21 NY LEVL 3615:9708:20260318:0
71 103.99 2026-03-18T09:35:21.01 NY MEMX 3615:10114:20260318:0
50 103.97 2026-03-18T09:35:54.18 NY XNYS 3615:10805:20260318:0
50 103.97 2026-03-18T09:35:54.18 NY XNYS 3615:10808:20260318:0
100 103.86 2026-03-18T09:36:15.51 NY XNYS 3615:11314:20260318:0
100 103.86 2026-03-18T09:36:15.51 NY XNYS 3615:11317:20260318:0
100 103.77 2026-03-18T09:36:34.92 NY XNYS 3615:12066:20260318:0
1 103.77 2026-03-18T09:36:34.92 NY XNYS 3615:12069:20260318:0
99 103.85 2026-03-18T09:36:39.53 NY XNYS 3615:12095:20260318:0
100 103.95 2026-03-18T09:37:32.74 NY XNYS 3615:13574:20260318:0
100 103.95 2026-03-18T09:37:32.74 NY XNYS 3615:13577:20260318:0
100 103.75 2026-03-18T09:37:56.93 NY XNYS 3615:14389:20260318:0
100 103.88 2026-03-18T09:38:27.16 NY XNYS 3615:14992:20260318:0
25 103.94 2026-03-18T09:38:59.24 NY XNYS 3615:15688:20260318:0
75 103.94 2026-03-18T09:38:59.24 NY XNYS 3615:15691:20260318:0
62 103.84 2026-03-18T09:40:15.74 NY IEXG 3615:17970:20260318:0
100 103.84 2026-03-18T09:40:15.74 NY XNYS 3615:17973:20260318:0
100 103.86 2026-03-18T09:40:44.47 NY XNYS 3615:19058:20260318:0
100 103.89 2026-03-18T09:41:22.36 NY XNYS 3615:19805:20260318:0
100 103.83 2026-03-18T09:41:49.57 NY XNYS 3615:20508:20260318:0
1 103.83 2026-03-18T09:41:49.57 NY XNYS 3615:20511:20260318:0
99 103.83 2026-03-18T09:41:49.57 NY XNYS 3615:20512:20260318:0
100 104.15 2026-03-18T09:42:25.06 NY XNYS 3615:21094:20260318:0
70 104.05 2026-03-18T09:43:04.68 NY XNYS 3615:22690:20260318:0
1 104.05 2026-03-18T09:43:04.68 NY XNYS 3615:22693:20260318:0
29 104.05 2026-03-18T09:43:09.28 NY XNYS 3615:22769:20260318:0
71 104.05 2026-03-18T09:43:09.28 NY XNYS 3615:22770:20260318:0
29 104.05 2026-03-18T09:43:09.28 NY XNYS 3615:22771:20260318:0
100 104.02 2026-03-18T09:43:14.55 NY XNYS 3615:22826:20260318:0
100 103.96 2026-03-18T09:43:50.08 NY XNYS 3615:23538:20260318:0
100 103.98 2026-03-18T09:44:29.89 NY XNYS 3615:24482:20260318:0
100 103.98 2026-03-18T09:44:29.89 NY XNYS 3615:24485:20260318:0
100 103.92 2026-03-18T09:45:00.06 NY XNYS 3615:25008:20260318:0
85 103.9 2026-03-18T09:45:21.01 NY XNYS 3615:25571:20260318:0
1 103.9 2026-03-18T09:45:21.01 NY XNYS 3615:25574:20260318:0
12 103.9 2026-03-18T09:45:21.01 NY XNYS 3615:25575:20260318:0
2 103.9 2026-03-18T09:45:21.01 NY XNYS 3615:25576:20260318:0
100 103.93 2026-03-18T09:45:53.93 NY XNYS 3615:26149:20260318:0
100 103.93 2026-03-18T09:45:53.93 NY XNYS 3615:26152:20260318:0
75 103.83 2026-03-18T09:46:24.19 NY XNYS 3615:27327:20260318:0
50 103.84 2026-03-18T09:46:24.19 NY XNYS 3615:27330:20260318:0
75 103.84 2026-03-18T09:46:24.19 NY XNYS 3615:27331:20260318:0
75 103.88 2026-03-18T09:46:59.83 NY XNYS 3615:27855:20260318:0
100 103.88 2026-03-18T09:46:59.83 NY XNYS 3615:27858:20260318:0
25 103.88 2026-03-18T09:46:59.83 NY XNYS 3615:27859:20260318:0
100 103.88 2026-03-18T09:47:52.59 NY XNYS 3615:29709:20260318:0
100 103.88 2026-03-18T09:47:52.59 NY XNYS 3615:29712:20260318:0
37 103.9 2026-03-18T09:48:13.13 NY XNYS 3615:30402:20260318:0
63 103.9 2026-03-18T09:48:13.13 NY XNYS 3615:30405:20260318:0
100 103.76 2026-03-18T09:48:45.01 NY XNYS 3615:31126:20260318:0
100 103.84 2026-03-18T09:49:25.62 NY XNYS 3615:31949:20260318:0
100 103.92 2026-03-18T09:50:04.68 NY XNYS 3615:33121:20260318:0
100 103.86 2026-03-18T09:50:17.76 NY XNYS 3615:33656:20260318:0
100 103.93 2026-03-18T09:50:51.53 NY XNYS 3615:34876:20260318:0
100 103.92 2026-03-18T09:51:10.28 NY XNYS 3615:35844:20260318:0
50 104.145 2026-03-18T09:51:44.98 NY XNYS 3615:37098:20260318:0
37 104.16 2026-03-18T09:51:44.98 NY XNYS 3615:37101:20260318:0
13 104.16 2026-03-18T09:51:44.98 NY XNYS 3615:37102:20260318:0
100 104.04 2026-03-18T09:52:09.86 NY XNYS 3615:37868:20260318:0
75 104.04 2026-03-18T09:52:35.08 NY XNYS 3615:39063:20260318:0
100 104.05 2026-03-18T09:52:35.08 NY XNYS 3615:39066:20260318:0
25 104.05 2026-03-18T09:52:35.08 NY XNYS 3615:39067:20260318:0
100 104.19 2026-03-18T09:53:01.07 NY XNYS 3615:40011:20260318:0
100 104.13 2026-03-18T09:53:31.00 NY XNYS 3615:41269:20260318:0
100 104.25 2026-03-18T09:53:59.14 NY XNYS 3615:42294:20260318:0
100 104.25 2026-03-18T09:53:59.14 NY XNYS 3615:42297:20260318:0
65 104.25 2026-03-18T09:54:24.21 NY XNYS 3615:42916:20260318:0
35 104.25 2026-03-18T09:54:24.21 NY XNYS 3615:42919:20260318:0
1 104.36 2026-03-18T09:55:07.92 NY XNYS 3615:44174:20260318:0
89 104.41 2026-03-18T09:55:17.66 NY XNYS 3615:44316:20260318:0
11 104.41 2026-03-18T09:55:17.66 NY XNYS 3615:44319:20260318:0
99 104.41 2026-03-18T09:55:17.66 NY XNYS 3615:44320:20260318:0
100 104.32 2026-03-18T09:55:49.28 NY XNYS 3615:45241:20260318:0
100 104.25 2026-03-18T09:56:39.09 NY XNYS 3615:46849:20260318:0
100 104.25 2026-03-18T09:57:05.35 NY XNYS 3615:47532:20260318:0
100 104.215 2026-03-18T09:57:35.02 NY XNYS 3615:49056:20260318:0
50 104.215 2026-03-18T09:57:35.02 NY XNYS 3615:49059:20260318:0
50 104.215 2026-03-18T09:57:35.02 NY XNYS 3615:49060:20260318:0
3 104.17 2026-03-18T09:58:20.03 NY XNYS 3615:50889:20260318:0
97 104.17 2026-03-18T09:58:20.11 NY XNYS 3615:50892:20260318:0
100 104.17 2026-03-18T09:58:20.11 NY XNYS 3615:50893:20260318:0
100 104.3 2026-03-18T09:58:43.69 NY XNYS 3615:51799:20260318:0
1 104.3 2026-03-18T09:58:43.69 NY XNYS 3615:51802:20260318:0
99 104.3 2026-03-18T09:58:55.77 NY XNYS 3615:52302:20260318:0
47 104.39 2026-03-18T09:59:24.77 NY XNYS 3615:54142:20260318:0
153 104.39 2026-03-18T09:59:24.77 NY XNYS 3615:54145:20260318:0
36 104.44 2026-03-18T10:00:01.77 NY XNYS 3615:55637:20260318:0
36 104.44 2026-03-18T10:00:01.77 NY XNYS 3615:55640:20260318:0
28 104.44 2026-03-18T10:00:01.77 NY XNYS 3615:55641:20260318:0
72 104.44 2026-03-18T10:00:01.77 NY XNYS 3615:55642:20260318:0
1 104.44 2026-03-18T10:00:01.77 NY XNYS 3615:55643:20260318:0
12 104.44 2026-03-18T10:00:01.89 NY XNYS 3615:55666:20260318:0
12 104.44 2026-03-18T10:00:01.89 NY XNYS 3615:55667:20260318:0
3 104.44 2026-03-18T10:00:01.89 NY XNYS 3615:55668:20260318:0
8 104.33 2026-03-18T10:00:13.54 NY XNYS 3615:56474:20260318:0
92 104.33 2026-03-18T10:00:14.60 NY XNYS 3615:56515:20260318:0
100 104.36 2026-03-18T10:00:43.74 NY XNYS 3615:57570:20260318:0
100 104.27 2026-03-18T10:01:08.63 NY KNLI 3615:58591:20260318:0
2 104.28 2026-03-18T10:01:39.13 NY XNYS 3615:59999:20260318:0
10 104.28 2026-03-18T10:01:39.59 NY XNYS 3615:60027:20260318:0
2 104.28 2026-03-18T10:01:39.59 NY XNYS 3615:60028:20260318:0
40 104.28 2026-03-18T10:01:41.45 NY XNYS 3615:60080:20260318:0
46 104.28 2026-03-18T10:01:41.82 NY XNYS 3615:60082:20260318:0
98 104.29 2026-03-18T10:02:14.73 NY XNYS 3615:61062:20260318:0
1 104.29 2026-03-18T10:02:14.73 NY XNYS 3615:61065:20260318:0
1 104.29 2026-03-18T10:02:14.74 NY XNYS 3615:61066:20260318:0
100 104.26 2026-03-18T10:02:33.37 NY XNYS 3615:62052:20260318:0
100 104.26 2026-03-18T10:02:33.37 NY XNYS 3615:62055:20260318:0
100 104.12 2026-03-18T10:03:08.24 NY XNYS 3615:64360:20260318:0
100 104.12 2026-03-18T10:03:15.68 NY LEVL 3615:64880:20260318:0
18 104 2026-03-18T10:03:49.38 NY LEVL 3615:66815:20260318:0
100 104.24 2026-03-18T10:04:05.56 NY XNYS 3615:67717:20260318:0
100 104.21 2026-03-18T10:04:28.48 NY XNYS 3615:68212:20260318:0
100 104.06 2026-03-18T10:04:58.12 NY XNYS 3615:69512:20260318:0
100 104.1 2026-03-18T10:05:14.81 NY XNYS 3615:70051:20260318:0
100 104.04 2026-03-18T10:05:53.05 NY XNYS 3615:71229:20260318:0
100 104.06 2026-03-18T10:06:23.16 NY XNYS 3615:72904:20260318:0
100 104.16 2026-03-18T10:07:02.16 NY XNYS 3615:73728:20260318:0
1 104.16 2026-03-18T10:07:02.16 NY XNYS 3615:73731:20260318:0
95 104.16 2026-03-18T10:07:02.32 NY XNYS 3615:73732:20260318:0
4 104.16 2026-03-18T10:07:02.32 NY XNYS 3615:73733:20260318:0
100 104.15 2026-03-18T10:07:19.68 NY XNYS 3615:74298:20260318:0
100 104.34 2026-03-18T10:08:09.36 NY XNYS 3615:76020:20260318:0
1 104.34 2026-03-18T10:08:09.36 NY XNYS 3615:76023:20260318:0
7 104.34 2026-03-18T10:08:09.62 NY XNYS 3615:76027:20260318:0
92 104.34 2026-03-18T10:08:09.62 NY XNYS 3615:76028:20260318:0
37 104.38 2026-03-18T10:08:26.58 NY XNYS 3615:76473:20260318:0
63 104.4 2026-03-18T10:08:26.58 NY XNYS 3615:76476:20260318:0
19 104.32 2026-03-18T10:08:43.88 NY XNYS 3615:76905:20260318:0
81 104.32 2026-03-18T10:08:43.88 NY XNYS 3615:76908:20260318:0
63 104.37 2026-03-18T10:09:28.83 NY XNYS 3615:77873:20260318:0
37 104.37 2026-03-18T10:09:28.83 NY XNYS 3615:77876:20260318:0
1 104.37 2026-03-18T10:09:28.83 NY XNYS 3615:77877:20260318:0
99 104.37 2026-03-18T10:09:28.84 NY XNYS 3615:77878:20260318:0
1 104.27 2026-03-18T10:09:49.49 NY XNYS 3615:78355:20260318:0
2 104.27 2026-03-18T10:09:49.49 NY XNYS 3615:78358:20260318:0
97 104.27 2026-03-18T10:09:51.37 NY XNYS 3615:78430:20260318:0
100 104.14 2026-03-18T10:10:15.79 NY XNYS 3615:79518:20260318:0
100 104.1 2026-03-18T10:10:49.99 NY XNYS 3615:80385:20260318:0
1 104.1 2026-03-18T10:10:49.99 NY XNYS 3615:80388:20260318:0
99 104.1 2026-03-18T10:10:54.03 NY XNYS 3615:80490:20260318:0
12 104.03 2026-03-18T10:11:23.34 NY XNYS 3615:81887:20260318:0
88 104.03 2026-03-18T10:11:23.34 NY XNYS 3615:81893:20260318:0
100 104.03 2026-03-18T10:11:23.34 NY XNYS 3615:81896:20260318:0
50 103.95 2026-03-18T10:11:56.68 NY XNYS 3615:83103:20260318:0
100 103.95 2026-03-18T10:11:56.68 NY XNYS 3615:83106:20260318:0
12 103.95 2026-03-18T10:11:56.68 NY XNYS 3615:83107:20260318:0
7 103.95 2026-03-18T10:11:56.68 NY XNYS 3615:83108:20260318:0
31 103.95 2026-03-18T10:11:56.68 NY XNYS 3615:83109:20260318:0
100 103.88 2026-03-18T10:12:47.08 NY XNYS 3615:84536:20260318:0
100 103.88 2026-03-18T10:12:47.08 NY XNYS 3615:84539:20260318:0
100 103.93 2026-03-18T10:13:05.31 NY XNYS 3615:84991:20260318:0
100 103.86 2026-03-18T10:13:35.82 NY XNYS 3615:86565:20260318:0
100 103.88 2026-03-18T10:14:11.75 NY XNYS 3615:87797:20260318:0
100 103.86 2026-03-18T10:14:46.48 NY XNYS 3615:88573:20260318:0
100 103.81 2026-03-18T10:15:14.01 NY XNYS 3615:89470:20260318:0
100 103.81 2026-03-18T10:15:41.36 NY XNYS 3615:90171:20260318:0
100 103.81 2026-03-18T10:16:04.55 NY XNYS 3615:90710:20260318:0
6 103.81 2026-03-18T10:16:34.35 NY XNYS 3615:91369:20260318:0
16 103.81 2026-03-18T10:16:34.35 NY XNYS 3615:91372:20260318:0
78 103.835 2026-03-18T10:16:44.72 NY XNYS 3615:91630:20260318:0
100 103.84 2026-03-18T10:17:04.94 NY XNYS 3615:92297:20260318:0
100 103.77 2026-03-18T10:17:19.01 NY XNYS 3615:92805:20260318:0
100 103.78 2026-03-18T10:17:49.25 NY XNYS 3615:94226:20260318:0
100 103.78 2026-03-18T10:17:49.25 NY XNYS 3615:94229:20260318:0
100 103.79 2026-03-18T10:18:17.26 NY XNYS 3615:94932:20260318:0
75 103.8 2026-03-18T10:18:41.44 NY XNYS 3615:95549:20260318:0
25 103.805 2026-03-18T10:18:41.44 NY XNYS 3615:95552:20260318:0
15 103.79 2026-03-18T10:19:06.72 NY XNYS 3615:96024:20260318:0
14 103.79 2026-03-18T10:19:06.72 NY XNYS 3615:96027:20260318:0
71 103.79 2026-03-18T10:19:06.72 NY XNYS 3615:96028:20260318:0
100 103.79 2026-03-18T10:19:34.04 NY XNYS 3615:96609:20260318:0
84 103.76 2026-03-18T10:20:04.46 NY XNYS 3615:97619:20260318:0
16 103.76 2026-03-18T10:20:04.46 NY XNYS 3615:97622:20260318:0
100 103.76 2026-03-18T10:20:14.01 NY XNYS 3615:97827:20260318:0
100 103.68 2026-03-18T10:20:57.45 NY XNYS 3615:98713:20260318:0
1 103.68 2026-03-18T10:20:57.45 NY XNYS 3615:98716:20260318:0
99 103.68 2026-03-18T10:20:58.17 NY XNYS 3615:98723:20260318:0
50 103.72 2026-03-18T10:21:32.83 NY XNYS 3615:99603:20260318:0
100 103.72 2026-03-18T10:21:32.83 NY XNYS 3615:99606:20260318:0
50 103.72 2026-03-18T10:21:32.83 NY XNYS 3615:99607:20260318:0
100 103.72 2026-03-18T10:22:01.57 NY XNYS 3615:100085:20260318:0
100 103.72 2026-03-18T10:22:01.57 NY XNYS 3615:100088:20260318:0
100 103.65 2026-03-18T10:22:35.55 NY XNYS 3615:101707:20260318:0
100 103.65 2026-03-18T10:22:35.55 NY XNYS 3615:101710:20260318:0
100 103.55 2026-03-18T10:23:16.42 NY XNYS 3615:102549:20260318:0
100 103.54 2026-03-18T10:23:33.68 NY XNYS 3615:102891:20260318:0
100 103.55 2026-03-18T10:24:01.66 NY XNYS 3615:103547:20260318:0
100 103.51 2026-03-18T10:24:24.65 NY XNYS 3615:103964:20260318:0
100 103.53 2026-03-18T10:24:50.90 NY XNYS 3615:104473:20260318:0
100 103.53 2026-03-18T10:25:14.02 NY XNYS 3615:104935:20260318:0
1 103.49 2026-03-18T10:25:39.48 NY XNYS 3615:105447:20260318:0
99 103.49 2026-03-18T10:25:39.48 NY XNYS 3615:105450:20260318:0
71 103.39 2026-03-18T10:26:05.30 NY XNYS 3615:106048:20260318:0
1 103.39 2026-03-18T10:26:05.30 NY XNYS 3615:106051:20260318:0
28 103.39 2026-03-18T10:26:05.30 NY XNYS 3615:106052:20260318:0
100 103.48 2026-03-18T10:26:38.26 NY INCR 3615:106763:20260318:0
5 103.33 2026-03-18T10:27:15.72 NY XNYS 3615:107546:20260318:0
75 103.35 2026-03-18T10:27:19.15 NY INCR 3615:107707:20260318:0
20 103.36 2026-03-18T10:27:19.15 NY INCR 3615:107709:20260318:0
100 103.35 2026-03-18T10:27:36.46 NY XNYS 3615:108347:20260318:0
78 103.35 2026-03-18T10:27:36.46 NY XNYS 3615:108350:20260318:0
1 103.35 2026-03-18T10:27:36.46 NY XNYS 3615:108351:20260318:0
8 103.35 2026-03-18T10:27:36.46 NY XNYS 3615:108352:20260318:0
1 103.35 2026-03-18T10:27:36.46 NY XNYS 3615:108353:20260318:0
12 103.38 2026-03-18T10:27:49.04 NY XNYS 3615:108919:20260318:0
100 103.37 2026-03-18T10:28:02.60 NY XNYS 3615:109374:20260318:0
100 103.36 2026-03-18T10:28:32.59 NY IEXG 3615:110409:20260318:0
100 103.36 2026-03-18T10:28:44.63 NY XNYS 3615:111014:20260318:0
100 103.35 2026-03-18T10:29:12.29 NY XNYS 3615:112217:20260318:0
100 103.59 2026-03-18T10:30:13.08 NY XNYS 3615:113410:20260318:0
20 103.57 2026-03-18T10:30:14.05 NY XNYS 3615:113440:20260318:0
50 103.57 2026-03-18T10:30:14.05 NY XNYS 3615:113443:20260318:0
30 103.57 2026-03-18T10:30:14.05 NY XNYS 3615:113444:20260318:0
100 103.55 2026-03-18T10:30:38.86 NY XNYS 3615:113922:20260318:0
100 103.7 2026-03-18T10:31:19.84 NY XNYS 3615:114780:20260318:0
100 103.7 2026-03-18T10:31:32.50 NY XNYS 3615:115096:20260318:0
100 103.7 2026-03-18T10:31:32.50 NY XNYS 3615:115099:20260318:0
50 103.68 2026-03-18T10:31:58.41 NY XNYS 3615:115879:20260318:0
50 103.68 2026-03-18T10:31:58.41 NY XNYS 3615:115882:20260318:0
100 103.69 2026-03-18T10:32:23.09 NY XNYS 3615:116476:20260318:0
100 103.69 2026-03-18T10:32:55.47 NY XNYS 3615:117744:20260318:0
1 103.69 2026-03-18T10:32:55.47 NY XNYS 3615:117747:20260318:0
99 103.69 2026-03-18T10:32:55.47 NY XNYS 3615:117748:20260318:0
100 103.69 2026-03-18T10:33:16.17 NY XNYS 3615:118363:20260318:0
50 103.72 2026-03-18T10:33:42.60 NY XNYS 3615:119236:20260318:0
50 103.73 2026-03-18T10:33:42.60 NY XNYS 3615:119239:20260318:0
100 103.66 2026-03-18T10:34:03.08 NY XNYS 3615:120038:20260318:0
100 103.63 2026-03-18T10:34:32.04 NY XNYS 3615:120676:20260318:0
100 103.51 2026-03-18T10:35:03.99 NY XNYS 3615:121763:20260318:0
1 103.52 2026-03-18T10:35:28.06 NY XNYS 3615:122122:20260318:0
99 103.52 2026-03-18T10:35:28.06 NY XNYS 3615:122125:20260318:0
200 103.52 2026-03-18T10:35:45.76 NY XNYS 3615:122390:20260318:0
100 103.56 2026-03-18T10:36:14.78 NY XNYS 3615:123119:20260318:0
100 103.56 2026-03-18T10:36:14.78 NY XNYS 3615:123122:20260318:0
100 103.48 2026-03-18T10:36:51.24 NY XNYS 3615:124279:20260318:0
100 103.4 2026-03-18T10:37:27.37 NY XNYS 3615:125180:20260318:0
75 103.32 2026-03-18T10:37:58.42 NY XNYS 3615:126285:20260318:0
12 103.32 2026-03-18T10:37:58.42 NY XNYS 3615:126288:20260318:0
88 103.32 2026-03-18T10:37:58.42 NY XNYS 3615:126289:20260318:0
12 103.32 2026-03-18T10:37:58.42 NY XNYS 3615:126290:20260318:0
12 103.32 2026-03-18T10:37:58.42 NY XNYS 3615:126291:20260318:0
1 103.32 2026-03-18T10:37:58.42 NY XNYS 3615:126292:20260318:0
83 103.35 2026-03-18T10:38:33.49 NY XNYS 3615:127175:20260318:0
1 103.35 2026-03-18T10:38:33.49 NY XNYS 3615:127178:20260318:0
16 103.35 2026-03-18T10:38:33.51 NY XNYS 3615:127179:20260318:0
100 103.35 2026-03-18T10:38:33.51 NY XNYS 3615:127180:20260318:0
100 103.4 2026-03-18T10:39:03.79 NY XNYS 3615:128139:20260318:0
100 103.36 2026-03-18T10:39:37.63 NY XNYS 3615:128891:20260318:0
100 103.24 2026-03-18T10:40:31.76 NY XNYS 3615:130467:20260318:0
100 103.24 2026-03-18T10:40:31.76 NY XNYS 3615:130470:20260318:0
100 103.22 2026-03-18T10:40:42.65 NY XNYS 3615:130795:20260318:0
20 103.17 2026-03-18T10:41:09.05 NY XNYS 3615:131317:20260318:0
50 103.17 2026-03-18T10:41:09.05 NY XNYS 3615:131320:20260318:0
30 103.18 2026-03-18T10:41:09.05 NY XNYS 3615:131321:20260318:0
100 103.17 2026-03-18T10:41:44.57 NY XNYS 3615:132375:20260318:0
1 103.17 2026-03-18T10:41:44.57 NY XNYS 3615:132378:20260318:0
99 103.17 2026-03-18T10:41:44.57 NY XNYS 3615:132379:20260318:0
100 103.13 2026-03-18T10:42:09.74 NY XNYS 3615:133317:20260318:0
100 103.11 2026-03-18T10:42:28.25 NY XNYS 3615:133838:20260318:0
29 103.065 2026-03-18T10:42:47.80 NY LEVL 3615:134764:20260318:0
100 103.03 2026-03-18T10:42:56.90 NY XNYS 3615:135118:20260318:0
50 102.95 2026-03-18T10:43:22.17 NY XNYS 3615:136082:20260318:0
50 102.96 2026-03-18T10:43:22.17 NY XNYS 3615:136085:20260318:0
100 102.94 2026-03-18T10:44:04.72 NY XNYS 3615:138211:20260318:0
100 102.93 2026-03-18T10:44:09.87 NY XNYS 3615:138394:20260318:0
100 102.99 2026-03-18T10:44:45.39 NY XNYS 3615:139385:20260318:0
100 103.08 2026-03-18T10:45:15.14 NY XNYS 3615:140100:20260318:0
100 103.04 2026-03-18T10:45:18.45 NY XNYS 3615:140107:20260318:0
100 103.02 2026-03-18T10:45:39.12 NY XNYS 3615:140828:20260318:0
77 103.02 2026-03-18T10:46:10.46 NY XNYS 3615:142065:20260318:0
23 103.02 2026-03-18T10:46:10.46 NY XNYS 3615:142068:20260318:0
100 103.01 2026-03-18T10:46:32.87 NY XNYS 3615:142851:20260318:0
100 103.1 2026-03-18T10:47:26.94 NY XNYS 3615:144928:20260318:0
100 103.09 2026-03-18T10:47:27.73 NY XNYS 3615:144968:20260318:0
100 103.25 2026-03-18T10:48:02.69 NY CGXS 3615:146384:20260318:0
100 103.25 2026-03-18T10:48:06.16 NY VFMI 3615:146604:20260318:0
100 103.25 2026-03-18T10:48:09.32 NY UBSA 3615:146790:20260318:0
100 103.25 2026-03-18T10:48:09.32 NY LEVL 3615:146792:20260318:0
100 103.25 2026-03-18T10:48:09.32 NY INCR 3615:146794:20260318:0
100 103.25 2026-03-18T10:48:09.32 NY ICBX 3615:146796:20260318:0
64 103.25 2026-03-18T10:48:09.33 NY XNYS 3615:146799:20260318:0
1 103.25 2026-03-18T10:48:09.33 NY XNYS 3615:146803:20260318:0
100 103.25 2026-03-18T10:48:24.94 NY ICBX 3615:147226:20260318:0
1 103.25 2026-03-18T10:48:25.02 NY XNYS 3615:147229:20260318:0
14 103.25 2026-03-18T10:48:25.02 NY XNYS 3615:147232:20260318:0
20 103.25 2026-03-18T10:48:25.02 NY XNYS 3615:147233:20260318:0
100 103.25 2026-03-18T10:48:25.02 NY XNYS 3615:147236:20260318:0
100 103.25 2026-03-18T10:48:25.02 NY XNYS 3615:147237:20260318:0
100 103.25 2026-03-18T10:48:25.03 NY ITGI 3615:147230:20260318:0
90 103.25 2026-03-18T10:48:25.03 NY LEVL 3615:147234:20260318:0
100 103.25 2026-03-18T10:48:29.26 NY BARX 3615:147422:20260318:0
100 103.25 2026-03-18T10:48:30.04 NY ICBX 3615:147449:20260318:0
100 103.25 2026-03-18T10:48:30.07 NY LEVL 3615:147497:20260318:0
125 103.25 2026-03-18T10:48:30.46 NY UBSA 3615:147517:20260318:0
75 103.25 2026-03-18T10:48:30.46 NY UBSA 3615:147519:20260318:0
100 103.25 2026-03-18T10:48:30.55 NY UBSA 3615:147555:20260318:0
200 103.25 2026-03-18T10:48:30.55 NY ICBX 3615:147557:20260318:0
100 103.25 2026-03-18T10:48:30.55 NY INCR 3615:147559:20260318:0
76 103.25 2026-03-18T10:48:30.83 NY ICBX 3615:147563:20260318:0
100 103.25 2026-03-18T10:48:31.47 NY CGXS 3615:147570:20260318:0
100 103.25 2026-03-18T10:48:43.26 NY INCR 3615:148020:20260318:0
100 103.245 2026-03-18T10:48:43.29 NY CGXS 3615:148022:20260318:0
100 103.25 2026-03-18T10:48:43.41 NY CGXS 3615:148029:20260318:0
100 103.25 2026-03-18T10:48:44.20 NY CGXS 3615:148049:20260318:0
24 103.25 2026-03-18T10:48:44.35 NY ICBX 3615:148080:20260318:0
200 103.25 2026-03-18T10:48:44.35 NY ITGI 3615:148084:20260318:0
100 103.2475 2026-03-18T10:48:44.35 NY BARX 3615:148089:20260318:0
100 103.25 2026-03-18T10:48:44.35 NY BARX 3615:148095:20260318:0
100 103.25 2026-03-18T10:48:44.35 NY LEVL 3615:148082:20260318:0
100 103.25 2026-03-18T10:48:44.35 NY UBSA 3615:148086:20260318:0
100 103.25 2026-03-18T10:48:44.35 NY INCR 3615:148092:20260318:0
100 103.25 2026-03-18T10:48:44.36 NY VFMI 3615:148102:20260318:0
100 103.24 2026-03-18T10:48:44.38 NY LEVL 3615:148127:20260318:0
100 103.25 2026-03-18T10:48:44.38 NY SGMT 3615:148130:20260318:0
100 103.25 2026-03-18T10:48:44.38 NY ONEC 3615:148132:20260318:0
100 103.25 2026-03-18T10:48:44.38 NY VFMI 3615:148135:20260318:0
100 103.25 2026-03-18T10:48:44.38 NY ICBX 3615:148138:20260318:0
100 103.25 2026-03-18T10:48:44.38 NY ITGI 3615:148140:20260318:0
5 103.23 2026-03-18T10:48:44.38 NY UBSA 3615:148142:20260318:0
95 103.23 2026-03-18T10:48:44.38 NY UBSA 3615:148144:20260318:0
100 103.24 2026-03-18T10:48:44.39 NY CGXS 3615:148155:20260318:0
90 103.245 2026-03-18T10:48:44.40 NY LEVL 3615:148146:20260318:0
100 103.24 2026-03-18T10:48:44.44 NY CGXS 3615:148166:20260318:0
100 103.25 2026-03-18T10:48:44.51 NY UBSA 3615:148169:20260318:0
100 103.2475 2026-03-18T10:48:44.51 NY CGXS 3615:148171:20260318:0
100 103.24 2026-03-18T10:48:45.62 NY UBSA 3615:148204:20260318:0
100 103.24 2026-03-18T10:48:45.75 NY UBSA 3615:148213:20260318:0
100 103.24 2026-03-18T10:48:46.09 NY UBSA 3615:148225:20260318:0
100 103.24 2026-03-18T10:48:46.70 NY UBSA 3615:148253:20260318:0
100 103.24 2026-03-18T10:48:47.71 NY UBSA 3615:148290:20260318:0
100 103.24 2026-03-18T10:48:47.73 NY UBSA 3615:148303:20260318:0
20 103.24 2026-03-18T10:48:47.74 NY ARCX 3615:148310:20260318:0
100 103.2 2026-03-18T10:48:55.40 NY XNYS 3615:148699:20260318:0
100 103.2 2026-03-18T10:48:55.40 NY XNYS 3615:148702:20260318:0
100 103.23 2026-03-18T10:49:43.15 NY XNYS 3615:150475:20260318:0
50 103.27 2026-03-18T10:50:11.33 NY XNYS 3615:151258:20260318:0
50 103.27 2026-03-18T10:50:11.33 NY XNYS 3615:151261:20260318:0
50 103.255 2026-03-18T10:50:14.05 NY XNYS 3615:151303:20260318:0
50 103.26 2026-03-18T10:50:14.05 NY XNYS 3615:151306:20260318:0
100 103.25 2026-03-18T10:50:37.92 NY XNYS 3615:151975:20260318:0
65 103.22 2026-03-18T10:50:54.23 NY LEVL 3615:152226:20260318:0
1 103.3 2026-03-18T10:51:28.33 NY INCR 3615:152976:20260318:0
1 103.3 2026-03-18T10:51:28.33 NY INCR 3615:152979:20260318:0
50 103.3 2026-03-18T10:51:28.33 NY INCR 3615:152980:20260318:0
48 103.3 2026-03-18T10:51:28.33 NY INCR 3615:152981:20260318:0
35 103.26 2026-03-18T10:51:41.24 NY MEMX 3615:153303:20260318:0
2 103.3 2026-03-18T10:51:52.99 NY XNYS 3615:153564:20260318:0
98 103.3 2026-03-18T10:51:53.67 NY XNYS 3615:153596:20260318:0
100 103.24 2026-03-18T10:52:18.88 NY XNYS 3615:154282:20260318:0
100 103.24 2026-03-18T10:52:51.96 NY XNYS 3615:155588:20260318:0
7 103.24 2026-03-18T10:52:51.96 NY XNYS 3615:155591:20260318:0
1 103.24 2026-03-18T10:52:51.96 NY XNYS 3615:155592:20260318:0
92 103.24 2026-03-18T10:52:51.96 NY XNYS 3615:155593:20260318:0
100 103.22 2026-03-18T10:53:12.39 NY XNYS 3615:157193:20260318:0
100 103.26 2026-03-18T10:53:34.57 NY XNYS 3615:157891:20260318:0
1 103.26 2026-03-18T10:53:34.57 NY XNYS 3615:157897:20260318:0
99 103.26 2026-03-18T10:53:34.63 NY XNYS 3615:157898:20260318:0
100 103.29 2026-03-18T10:54:24.12 NY XNYS 3615:159156:20260318:0
1 103.29 2026-03-18T10:54:24.12 NY XNYS 3615:159159:20260318:0
99 103.29 2026-03-18T10:54:24.12 NY XNYS 3615:159160:20260318:0
100 103.28 2026-03-18T10:54:27.17 NY XNYS 3615:159211:20260318:0
100 103.27 2026-03-18T10:54:50.67 NY XNYS 3615:159757:20260318:0
100 103.27 2026-03-18T10:55:19.51 NY XNYS 3615:160290:20260318:0
50 103.27 2026-03-18T10:55:41.30 NY XNYS 3615:160807:20260318:0
100 103.27 2026-03-18T10:55:41.30 NY XNYS 3615:160810:20260318:0
1 103.27 2026-03-18T10:55:41.30 NY XNYS 3615:160811:20260318:0
49 103.27 2026-03-18T10:55:41.30 NY XNYS 3615:160812:20260318:0
100 103.3 2026-03-18T10:56:11.11 NY XNYS 3615:161320:20260318:0
100 103.28 2026-03-18T10:56:37.60 NY XNYS 3615:161876:20260318:0
100 103.35 2026-03-18T10:57:20.44 NY XNYS 3615:162986:20260318:0
1 103.35 2026-03-18T10:57:20.44 NY XNYS 3615:162989:20260318:0
99 103.35 2026-03-18T10:57:20.44 NY XNYS 3615:162990:20260318:0
50 103.36 2026-03-18T10:57:34.38 NY XNYS 3615:163575:20260318:0
100 103.36 2026-03-18T10:57:34.38 NY XNYS 3615:163578:20260318:0
50 103.36 2026-03-18T10:57:34.38 NY XNYS 3615:163579:20260318:0
100 103.37 2026-03-18T10:58:09.24 NY XNYS 3615:164721:20260318:0
100 103.4 2026-03-18T10:58:37.09 NY XNYS 3615:165337:20260318:0
100 103.42 2026-03-18T10:58:57.56 NY XNYS 3615:166128:20260318:0
100 103.42 2026-03-18T10:58:57.56 NY XNYS 3615:166131:20260318:0
100 103.46 2026-03-18T10:59:41.93 NY XNYS 3615:167107:20260318:0
100 103.49 2026-03-18T10:59:54.54 NY XNYS 3615:167408:20260318:0
100 103.46 2026-03-18T11:00:11.79 NY XNYS 3615:167946:20260318:0
100 103.64 2026-03-18T11:01:04.87 NY XNYS 3615:169124:20260318:0
100 103.65 2026-03-18T11:01:29.20 NY XNYS 3615:169574:20260318:0
100 103.53 2026-03-18T11:01:54.81 NY XNYS 3615:170214:20260318:0
100 103.44 2026-03-18T11:02:27.22 NY XNYS 3615:171051:20260318:0
14 103.4 2026-03-18T11:02:32.06 NY XNYS 3615:171282:20260318:0
86 103.4 2026-03-18T11:02:32.06 NY XNYS 3615:171285:20260318:0
100 103.42 2026-03-18T11:03:06.26 NY XNYS 3615:172462:20260318:0
40 103.41 2026-03-18T11:03:29.40 NY INCR 3615:173271:20260318:0
60 103.42 2026-03-18T11:03:29.41 NY KNLI 3615:173275:20260318:0
12 103.47 2026-03-18T11:03:59.96 NY XNYS 3615:174172:20260318:0
2 103.47 2026-03-18T11:03:59.96 NY XNYS 3615:174175:20260318:0
86 103.49 2026-03-18T11:04:06.96 NY XNYS 3615:174609:20260318:0
100 103.52 2026-03-18T11:04:46.08 NY XNYS 3615:175252:20260318:0
100 103.52 2026-03-18T11:04:46.08 NY XNYS 3615:175255:20260318:0
5 103.58 2026-03-18T11:05:39.12 NY XNYS 3615:176692:20260318:0
12 103.58 2026-03-18T11:05:39.12 NY XNYS 3615:176695:20260318:0
3 103.58 2026-03-18T11:05:46.12 NY XNYS 3615:176958:20260318:0
6 103.59 2026-03-18T11:05:46.12 NY XNYS 3615:176960:20260318:0
50 103.59 2026-03-18T11:05:46.12 NY XNYS 3615:176962:20260318:0
100 103.59 2026-03-18T11:05:46.12 NY XNYS 3615:176963:20260318:0
24 103.59 2026-03-18T11:05:46.12 NY XNYS 3615:176964:20260318:0
100 103.57 2026-03-18T11:06:00.73 NY XNYS 3615:177218:20260318:0
100 103.56 2026-03-18T11:06:45.76 NY XNYS 3615:178124:20260318:0
100 103.64 2026-03-18T11:07:07.01 NY XNYS 3615:178591:20260318:0
100 103.67 2026-03-18T11:08:11.27 NY XNYS 3615:180732:20260318:0
100 103.66 2026-03-18T11:08:41.10 NY XNYS 3615:181560:20260318:0
100 103.61 2026-03-18T11:09:03.46 NY XNYS 3615:182576:20260318:0
100 103.73 2026-03-18T11:10:02.28 NY XNYS 3615:184188:20260318:0
100 103.72 2026-03-18T11:10:14.10 NY XNYS 3615:184436:20260318:0
100 103.68 2026-03-18T11:10:49.51 NY XNYS 3615:184876:20260318:0
100 103.64 2026-03-18T11:11:12.76 NY XNYS 3615:185410:20260318:0
100 103.66 2026-03-18T11:11:45.22 NY XNYS 3615:186016:20260318:0
100 103.68 2026-03-18T11:12:08.61 NY XNYS 3615:186455:20260318:0
100 103.67 2026-03-18T11:12:39.92 NY XNYS 3615:187480:20260318:0
100 103.65 2026-03-18T11:13:06.18 NY XNYS 3615:188717:20260318:0
100 103.68 2026-03-18T11:13:37.68 NY XNYS 3615:189503:20260318:0
78 103.68 2026-03-18T11:14:07.43 NY XNYS 3615:190522:20260318:0
22 103.68 2026-03-18T11:14:07.43 NY XNYS 3615:190525:20260318:0
100 103.67 2026-03-18T11:14:45.08 NY XNYS 3615:191216:20260318:0
50 103.71 2026-03-18T11:15:09.91 NY XNYS 3615:191798:20260318:0
50 103.71 2026-03-18T11:15:09.91 NY XNYS 3615:191801:20260318:0
100 103.67 2026-03-18T11:15:52.48 NY XNYS 3615:192426:20260318:0
100 103.67 2026-03-18T11:16:27.62 NY XNYS 3615:193065:20260318:0
100 103.67 2026-03-18T11:16:33.24 NY XNYS 3615:193228:20260318:0
100 103.64 2026-03-18T11:16:49.78 NY XNYS 3615:193592:20260318:0
100 103.66 2026-03-18T11:17:20.18 NY XNYS 3615:194262:20260318:0
100 103.67 2026-03-18T11:17:43.36 NY XNYS 3615:195272:20260318:0
100 103.67 2026-03-18T11:18:07.98 NY XNYS 3615:196286:20260318:0
100 103.65 2026-03-18T11:18:27.11 NY XNYS 3615:196923:20260318:0
100 103.63 2026-03-18T11:19:04.99 NY XNYS 3615:198331:20260318:0
100 103.65 2026-03-18T11:19:27.25 NY XNYS 3615:198904:20260318:0
100 103.61 2026-03-18T11:19:48.25 NY XNYS 3615:199329:20260318:0
100 103.6 2026-03-18T11:20:22.52 NY XNYS 3615:200372:20260318:0
21 103.54 2026-03-18T11:20:43.69 NY XNYS 3615:201144:20260318:0
79 103.54 2026-03-18T11:20:43.69 NY XNYS 3615:201147:20260318:0
100 103.42 2026-03-18T11:21:09.24 NY IEXG 3615:201983:20260318:0
100 103.42 2026-03-18T11:21:15.04 NY XNYS 3615:202143:20260318:0
100 103.38 2026-03-18T11:21:46.55 NY XNYS 3615:202898:20260318:0
100 103.42 2026-03-18T11:22:10.84 NY XNYS 3615:203365:20260318:0
100 103.46 2026-03-18T11:22:50.88 NY XNYS 3615:205050:20260318:0
100 103.49 2026-03-18T11:23:18.93 NY XNYS 3615:206232:20260318:0
100 103.43 2026-03-18T11:24:09.66 NY XNYS 3615:207990:20260318:0
100 103.45 2026-03-18T11:24:21.40 NY XNYS 3615:208319:20260318:0
100 103.49 2026-03-18T11:25:14.99 NY XNYS 3615:209691:20260318:0
100 103.49 2026-03-18T11:25:14.99 NY XNYS 3615:209694:20260318:0
100 103.45 2026-03-18T11:25:45.05 NY XNYS 3615:210417:20260318:0
100 103.45 2026-03-18T11:26:15.77 NY XNYS 3615:211042:20260318:0
100 103.45 2026-03-18T11:26:15.77 NY XNYS 3615:211045:20260318:0
100 103.44 2026-03-18T11:26:46.85 NY XNYS 3615:211645:20260318:0
6 103.45 2026-03-18T11:27:17.27 NY XNYS 3615:212160:20260318:0
2 103.45 2026-03-18T11:27:17.27 NY XNYS 3615:212163:20260318:0
92 103.485 2026-03-18T11:27:23.54 NY XNYS 3615:212376:20260318:0
100 103.46 2026-03-18T11:27:47.54 NY XNYS 3615:213388:20260318:0
100 103.46 2026-03-18T11:27:47.54 NY XNYS 3615:213391:20260318:0
100 103.43 2026-03-18T11:28:23.99 NY XNYS 3615:214528:20260318:0
15 103.44 2026-03-18T11:28:57.16 NY XNYS 3615:215664:20260318:0
70 103.44 2026-03-18T11:29:02.60 NY XNYS 3615:215850:20260318:0
1 103.44 2026-03-18T11:29:02.60 NY XNYS 3615:215851:20260318:0
1 103.44 2026-03-18T11:29:02.60 NY XNYS 3615:215852:20260318:0
6 103.44 2026-03-18T11:29:02.60 NY XNYS 3615:215853:20260318:0
1 103.44 2026-03-18T11:29:02.60 NY XNYS 3615:215854:20260318:0
5 103.44 2026-03-18T11:29:02.65 NY XNYS 3615:215855:20260318:0
1 103.44 2026-03-18T11:29:02.65 NY XNYS 3615:215856:20260318:0
50 103.45 2026-03-18T11:29:22.78 NY XNYS 3615:216499:20260318:0
50 103.45 2026-03-18T11:29:22.78 NY XNYS 3615:216502:20260318:0
100 103.42 2026-03-18T11:29:56.34 NY XNYS 3615:217204:20260318:0
100 103.48 2026-03-18T11:30:38.91 NY XNYS 3615:217981:20260318:0
1 103.48 2026-03-18T11:30:47.57 NY INCR 3615:218092:20260318:0
1 103.48 2026-03-18T11:30:47.57 NY INCR 3615:218095:20260318:0
60 103.48 2026-03-18T11:30:47.57 NY INCR 3615:218096:20260318:0
38 103.48 2026-03-18T11:30:47.57 NY KNLI 3615:218098:20260318:0
100 103.42 2026-03-18T11:31:21.88 NY XNYS 3615:218978:20260318:0
100 103.35 2026-03-18T11:31:49.77 NY XNYS 3615:219567:20260318:0
50 103.4 2026-03-18T11:32:34.01 NY XNYS 3615:220980:20260318:0
50 103.4 2026-03-18T11:32:34.01 NY XNYS 3615:220983:20260318:0
100 103.43 2026-03-18T11:33:13.66 NY XNYS 3615:222398:20260318:0
100 103.43 2026-03-18T11:33:13.66 NY XNYS 3615:222401:20260318:0
62 103.48 2026-03-18T11:34:03.63 NY XNYS 3615:223803:20260318:0
1 103.48 2026-03-18T11:34:03.63 NY XNYS 3615:223806:20260318:0
26 103.48 2026-03-18T11:34:03.63 NY XNYS 3615:223807:20260318:0
11 103.48 2026-03-18T11:34:03.63 NY XNYS 3615:223808:20260318:0
100 103.47 2026-03-18T11:34:04.22 NY XNYS 3615:223876:20260318:0
20 103.4 2026-03-18T11:34:37.81 NY XNYS 3615:224463:20260318:0
80 103.4 2026-03-18T11:34:37.81 NY XNYS 3615:224467:20260318:0
100 103.39 2026-03-18T11:35:18.55 NY XNYS 3615:226037:20260318:0
100 103.39 2026-03-18T11:35:21.12 NY XNYS 3615:226105:20260318:0
100 103.39 2026-03-18T11:35:47.56 NY XNYS 3615:226951:20260318:0
62 103.43 2026-03-18T11:36:34.11 NY XNYS 3615:228445:20260318:0
1 103.43 2026-03-18T11:36:34.11 NY XNYS 3615:228448:20260318:0
2 103.43 2026-03-18T11:36:34.39 NY XNYS 3615:228449:20260318:0
35 103.43 2026-03-18T11:36:34.62 NY XNYS 3615:228450:20260318:0
100 103.43 2026-03-18T11:36:34.62 NY XNYS 3615:228451:20260318:0
100 103.45 2026-03-18T11:37:00.05 NY XNYS 3615:229497:20260318:0
100 103.49 2026-03-18T11:37:53.59 NY XNYS 3615:231503:20260318:0
100 103.5 2026-03-18T11:38:12.08 NY XNYS 3615:232137:20260318:0
1 103.5 2026-03-18T11:38:12.08 NY XNYS 3615:232140:20260318:0
99 103.5 2026-03-18T11:38:12.08 NY XNYS 3615:232141:20260318:0
100 103.5 2026-03-18T11:38:34.90 NY XNYS 3615:232802:20260318:0
100 103.47 2026-03-18T11:39:05.07 NY XNYS 3615:234096:20260318:0
100 103.47 2026-03-18T11:39:50.63 NY XNYS 3615:235204:20260318:0
100 103.45 2026-03-18T11:40:12.17 NY XNYS 3615:235774:20260318:0
100 103.44 2026-03-18T11:40:12.22 NY XNYS 3615:235777:20260318:0
100 103.45 2026-03-18T11:40:47.54 NY XNYS 3615:236678:20260318:0
100 103.48 2026-03-18T11:41:22.82 NY XNYS 3615:237900:20260318:0
100 103.48 2026-03-18T11:41:22.93 NY XNYS 3615:237903:20260318:0
100 103.41 2026-03-18T11:41:51.12 NY XNYS 3615:238801:20260318:0
1 103.35 2026-03-18T11:42:26.55 NY XNYS 3615:239777:20260318:0
3 103.35 2026-03-18T11:42:26.55 NY XNYS 3615:239780:20260318:0
3 103.35 2026-03-18T11:42:26.55 NY XNYS 3615:239781:20260318:0
93 103.35 2026-03-18T11:42:26.55 NY XNYS 3615:239782:20260318:0
7 103.35 2026-03-18T11:42:26.55 NY XNYS 3615:239783:20260318:0
93 103.35 2026-03-18T11:42:26.55 NY XNYS 3615:239784:20260318:0
100 103.43 2026-03-18T11:43:19.49 NY XNYS 3615:241940:20260318:0
50 103.43 2026-03-18T11:43:37.45 NY XNYS 3615:242315:20260318:0
50 103.43 2026-03-18T11:43:37.45 NY XNYS 3615:242318:20260318:0
100 103.47 2026-03-18T11:44:18.41 NY XNYS 3615:243685:20260318:0
100 103.48 2026-03-18T11:45:00.92 NY XNYS 3615:244533:20260318:0
100 103.48 2026-03-18T11:45:14.09 NY XNYS 3615:244824:20260318:0
100 103.48 2026-03-18T11:45:48.44 NY XNYS 3615:245645:20260318:0
100 103.46 2026-03-18T11:46:14.68 NY XNYS 3615:246155:20260318:0
100 103.4 2026-03-18T11:46:47.62 NY XNYS 3615:246844:20260318:0
50 103.54 2026-03-18T11:48:01.06 NY XNYS 3615:249540:20260318:0
27 103.54 2026-03-18T11:48:01.06 NY XNYS 3615:249543:20260318:0
23 103.54 2026-03-18T11:48:01.06 NY XNYS 3615:249544:20260318:0
100 103.54 2026-03-18T11:48:05.39 NY XNYS 3615:249656:20260318:0
100 103.47 2026-03-18T11:48:56.48 NY XNYS 3615:251394:20260318:0
64 103.44 2026-03-18T11:49:13.09 NY XNYS 3615:252011:20260318:0
1 103.44 2026-03-18T11:49:13.09 NY XNYS 3615:252014:20260318:0
35 103.44 2026-03-18T11:49:13.09 NY XNYS 3615:252015:20260318:0
59 103.41 2026-03-18T11:49:47.40 NY IEXG 3615:252711:20260318:0
3 103.41 2026-03-18T11:50:45.66 NY XNYS 3615:253888:20260318:0
97 103.41 2026-03-18T11:50:46.70 NY XNYS 3615:253899:20260318:0
1 103.35 2026-03-18T11:50:54.65 NY XNYS 3615:254138:20260318:0
99 103.35 2026-03-18T11:50:54.65 NY XNYS 3615:254141:20260318:0
100 103.36 2026-03-18T11:51:49.68 NY INCR 3615:255598:20260318:0
100 103.42 2026-03-18T11:52:52.10 NY XNYS 3615:257742:20260318:0
100 103.42 2026-03-18T11:52:52.10 NY XNYS 3615:257745:20260318:0
100 103.41 2026-03-18T11:53:14.74 NY XNYS 3615:258403:20260318:0
100 103.395 2026-03-18T11:53:26.56 NY XNYS 3615:258720:20260318:0
100 103.39 2026-03-18T11:53:48.90 NY XNYS 3615:259681:20260318:0
1 103.42 2026-03-18T11:54:21.55 NY INCR 3615:261258:20260318:0
58 103.42 2026-03-18T11:54:21.55 NY INCR 3615:261261:20260318:0
41 103.42 2026-03-18T11:54:21.55 NY INCR 3615:261262:20260318:0
100 103.49 2026-03-18T11:54:38.49 NY XNYS 3615:261843:20260318:0
1 103.5 2026-03-18T11:55:02.35 NY INCR 3615:262429:20260318:0
59 103.5 2026-03-18T11:55:02.35 NY INCR 3615:262433:20260318:0
40 103.5 2026-03-18T11:55:02.35 NY INCR 3615:262434:20260318:0
100 103.46 2026-03-18T11:55:36.21 NY XNYS 3615:263271:20260318:0
100 103.5 2026-03-18T11:56:07.92 NY XNYS 3615:263929:20260318:0
50 103.505 2026-03-18T11:56:40.43 NY IEXG 3615:264713:20260318:0
120 103.505 2026-03-18T11:56:40.43 NY IEXG 3615:264717:20260318:0
30 103.505 2026-03-18T11:56:40.43 NY IEXG 3615:264719:20260318:0
100 103.45 2026-03-18T11:57:23.57 NY XNYS 3615:266172:20260318:0
100 103.4 2026-03-18T11:57:55.57 NY XNYS 3615:267442:20260318:0
100 103.4 2026-03-18T11:58:11.24 NY XNYS 3615:267890:20260318:0
100 103.45 2026-03-18T11:58:45.29 NY XNYS 3615:269115:20260318:0
100 103.45 2026-03-18T11:59:14.75 NY XNYS 3615:269980:20260318:0
3 103.39 2026-03-18T11:59:44.09 NY XNYS 3615:270590:20260318:0
97 103.39 2026-03-18T11:59:44.09 NY XNYS 3615:270593:20260318:0
100 103.31 2026-03-18T12:00:13.12 NY XNYS 3615:271426:20260318:0
100 103.31 2026-03-18T12:00:45.03 NY XNYS 3615:272506:20260318:0
65 103.31 2026-03-18T12:00:49.40 NY IEXG 3615:272610:20260318:0
1 103.31 2026-03-18T12:00:49.40 NY IEXG 3615:272613:20260318:0
100 103.31 2026-03-18T12:00:49.45 NY XNYS 3615:272616:20260318:0
34 103.31 2026-03-18T12:00:49.45 NY XNYS 3615:272618:20260318:0
100 103.32 2026-03-18T12:01:31.81 NY XNYS 3615:273591:20260318:0
3 103.25 2026-03-18T12:02:03.79 NY XNYS 3615:274238:20260318:0
97 103.26 2026-03-18T12:02:06.98 NY XNYS 3615:274317:20260318:0
100 103.24 2026-03-18T12:02:45.99 NY XNYS 3615:275811:20260318:0
100 103.25 2026-03-18T12:03:42.08 NY XNYS 3615:277821:20260318:0
1 103.25 2026-03-18T12:03:42.08 NY XNYS 3615:277824:20260318:0
4 103.25 2026-03-18T12:03:42.08 NY XNYS 3615:277825:20260318:0
60 103.25 2026-03-18T12:03:42.71 NY XNYS 3615:277873:20260318:0
100 103.26 2026-03-18T12:03:52.65 NY XNYS 3615:278310:20260318:0
35 103.26 2026-03-18T12:03:52.65 NY XNYS 3615:278313:20260318:0
50 103.24 2026-03-18T12:04:32.82 NY XNYS 3615:279646:20260318:0
50 103.24 2026-03-18T12:04:32.82 NY XNYS 3615:279649:20260318:0
100 103.21 2026-03-18T12:04:55.82 NY XNYS 3615:280408:20260318:0
100 103.19 2026-03-18T12:05:18.62 NY XNYS 3615:281123:20260318:0
39 103.17 2026-03-18T12:05:42.70 NY XNYS 3615:281672:20260318:0
61 103.17 2026-03-18T12:05:42.70 NY XNYS 3615:281675:20260318:0
100 103.18 2026-03-18T12:06:22.02 NY XNYS 3615:282511:20260318:0
100 103.18 2026-03-18T12:06:22.02 NY XNYS 3615:282514:20260318:0
55 103.39 2026-03-18T12:07:20.49 NY XNYS 3615:284034:20260318:0
45 103.39 2026-03-18T12:07:20.49 NY XNYS 3615:284037:20260318:0
100 103.41 2026-03-18T12:07:39.55 NY XNYS 3615:284959:20260318:0
100 103.4 2026-03-18T12:08:40.38 NY XNYS 3615:286892:20260318:0
100 103.35 2026-03-18T12:08:53.23 NY XNYS 3615:287560:20260318:0
100 103.315 2026-03-18T12:09:10.45 NY IEXG 3615:287995:20260318:0
100 103.32 2026-03-18T12:09:40.80 NY XNYS 3615:288789:20260318:0
100 103.26 2026-03-18T12:11:08.47 NY XNYS 3615:290958:20260318:0
1 103.26 2026-03-18T12:11:08.48 NY XNYS 3615:290961:20260318:0
99 103.26 2026-03-18T12:11:08.48 NY XNYS 3615:290964:20260318:0
100 103.26 2026-03-18T12:11:35.22 NY XNYS 3615:291746:20260318:0
100 103.26 2026-03-18T12:12:05.55 NY XNYS 3615:292320:20260318:0
100 103.23 2026-03-18T12:12:31.48 NY XNYS 3615:293309:20260318:0
100 103.23 2026-03-18T12:13:05.40 NY XNYS 3615:294675:20260318:0
100 103.23 2026-03-18T12:13:05.40 NY XNYS 3615:294678:20260318:0
100 103.32 2026-03-18T12:13:58.53 NY XNYS 3615:296478:20260318:0
100 103.28 2026-03-18T12:14:38.52 NY XNYS 3615:297603:20260318:0
100 103.33 2026-03-18T12:15:36.88 NY XNYS 3615:299080:20260318:0
100 103.31 2026-03-18T12:15:45.96 NY XNYS 3615:299277:20260318:0
4 103.3 2026-03-18T12:16:19.21 NY XNYS 3615:299996:20260318:0
96 103.3 2026-03-18T12:16:19.21 NY XNYS 3615:299999:20260318:0
1 103.3 2026-03-18T12:16:19.21 NY XNYS 3615:300000:20260318:0
99 103.3 2026-03-18T12:16:19.22 NY XNYS 3615:300005:20260318:0
100 103.31 2026-03-18T12:16:57.69 NY XNYS 3615:300934:20260318:0
100 103.4 2026-03-18T12:17:27.34 NY XNYS 3615:301913:20260318:0
56 103.4 2026-03-18T12:17:59.44 NY XNYS 3615:303288:20260318:0
44 103.4 2026-03-18T12:17:59.44 NY XNYS 3615:303291:20260318:0
100 103.4 2026-03-18T12:17:59.44 NY XNYS 3615:303292:20260318:0
100 103.39 2026-03-18T12:18:58.70 NY XNYS 3615:305423:20260318:0
100 103.37 2026-03-18T12:19:24.71 NY XNYS 3615:306329:20260318:0
100 103.38 2026-03-18T12:20:17.72 NY XNYS 3615:307405:20260318:0
100 103.42 2026-03-18T12:20:49.52 NY XNYS 3615:308348:20260318:0
100 103.4 2026-03-18T12:21:38.75 NY XNYS 3615:309365:20260318:0
100 103.4 2026-03-18T12:21:45.50 NY XNYS 3615:309584:20260318:0
100 103.46 2026-03-18T12:22:11.06 NY XNYS 3615:309966:20260318:0
39 103.51 2026-03-18T12:23:19.19 NY XNYS 3615:312520:20260318:0
61 103.51 2026-03-18T12:23:19.19 NY XNYS 3615:312523:20260318:0
100 103.51 2026-03-18T12:23:19.19 NY XNYS 3615:312524:20260318:0
100 103.51 2026-03-18T12:23:22.32 NY XNYS 3615:312653:20260318:0
100 103.535 2026-03-18T12:23:35.53 NY LEVL 3615:313094:20260318:0
100 103.5 2026-03-18T12:24:09.27 NY XNYS 3615:314389:20260318:0
100 103.5 2026-03-18T12:24:52.11 NY XNYS 3615:315475:20260318:0
100 103.5 2026-03-18T12:25:16.80 NY XNYS 3615:316313:20260318:0
100 103.44 2026-03-18T12:25:47.48 NY INCR 3615:317348:20260318:0
100 103.46 2026-03-18T12:26:27.14 NY XNYS 3615:318467:20260318:0
100 103.4 2026-03-18T12:26:53.97 NY XNYS 3615:319107:20260318:0
100 103.4 2026-03-18T12:27:30.34 NY XNYS 3615:320097:20260318:0
100 103.4 2026-03-18T12:27:30.34 NY XNYS 3615:320100:20260318:0
100 103.345 2026-03-18T12:27:58.08 NY XNYS 3615:321471:20260318:0
100 103.32 2026-03-18T12:28:19.06 NY XNYS 3615:322186:20260318:0
100 103.29 2026-03-18T12:29:00.01 NY XNYS 3615:323564:20260318:0
50 103.365 2026-03-18T12:29:30.72 NY XNYS 3615:324385:20260318:0
50 103.37 2026-03-18T12:29:30.72 NY XNYS 3615:324388:20260318:0
100 103.37 2026-03-18T12:30:25.76 NY XNYS 3615:325719:20260318:0
100 103.37 2026-03-18T12:30:50.31 NY XNYS 3615:326265:20260318:0
100 103.32 2026-03-18T12:31:16.92 NY XNYS 3615:327050:20260318:0
1 103.32 2026-03-18T12:31:16.92 NY XNYS 3615:327053:20260318:0
2 103.32 2026-03-18T12:31:16.92 NY XNYS 3615:327054:20260318:0
97 103.32 2026-03-18T12:31:19.74 NY XNYS 3615:327102:20260318:0
100 103.32 2026-03-18T12:31:57.57 NY XNYS 3615:328246:20260318:0
100 103.27 2026-03-18T12:32:09.58 NY IEXG 3615:328456:20260318:0
100 103.31 2026-03-18T12:33:10.56 NY XNYS 3615:331018:20260318:0
100 103.34 2026-03-18T12:33:30.95 NY XNYS 3615:331621:20260318:0
100 103.31 2026-03-18T12:33:52.92 NY XNYS 3615:332535:20260318:0
100 103.32 2026-03-18T12:34:54.16 NY XNYS 3615:334996:20260318:0
100 103.21 2026-03-18T12:35:06.74 NY XNYS 3615:335319:20260318:0
100 103.19 2026-03-18T12:35:14.14 NY XNYS 3615:335451:20260318:0
50 103.18 2026-03-18T12:35:25.60 NY XNYS 3615:335591:20260318:0
100 103.18 2026-03-18T12:35:25.60 NY XNYS 3615:335594:20260318:0
24 103.18 2026-03-18T12:35:25.60 NY XNYS 3615:335595:20260318:0
12 103.18 2026-03-18T12:35:25.60 NY XNYS 3615:335596:20260318:0
14 103.18 2026-03-18T12:35:25.60 NY XNYS 3615:335597:20260318:0
100 103.16 2026-03-18T12:35:54.10 NY XNYS 3615:336074:20260318:0
100 103.17 2026-03-18T12:36:24.84 NY XNYS 3615:336791:20260318:0
12 103.15 2026-03-18T12:36:56.40 NY XNYS 3615:337650:20260318:0
88 103.18 2026-03-18T12:37:03.40 NY XNYS 3615:337776:20260318:0
100 103.35 2026-03-18T12:37:46.13 NY XNYS 3615:339343:20260318:0
100 103.35 2026-03-18T12:37:46.13 NY XNYS 3615:339346:20260318:0
1 103.37 2026-03-18T12:38:50.90 NY INCR 3615:341756:20260318:0
3 103.37 2026-03-18T12:38:50.90 NY INCR 3615:341759:20260318:0
2 103.37 2026-03-18T12:38:50.90 NY INCR 3615:341760:20260318:0
94 103.37 2026-03-18T12:38:50.94 NY KNLI 3615:341762:20260318:0
100 103.37 2026-03-18T12:38:52.72 NY XNYS 3615:341823:20260318:0
12 103.39 2026-03-18T12:39:24.36 NY XNYS 3615:342940:20260318:0
54 103.39 2026-03-18T12:39:24.36 NY XNYS 3615:342943:20260318:0
12 103.39 2026-03-18T12:39:24.36 NY XNYS 3615:342944:20260318:0
22 103.39 2026-03-18T12:39:24.36 NY XNYS 3615:342945:20260318:0
50 103.4 2026-03-18T12:39:32.62 NY IEXG 3615:343268:20260318:0
50 103.395 2026-03-18T12:39:32.62 NY XNYS 3615:343272:20260318:0
100 103.37 2026-03-18T12:41:09.01 NY XNYS 3615:345741:20260318:0
100 103.37 2026-03-18T12:41:09.02 NY XNYS 3615:345744:20260318:0
100 103.46 2026-03-18T12:42:08.14 NY XNYS 3615:347114:20260318:0
100 103.44 2026-03-18T12:42:28.07 NY XNYS 3615:347882:20260318:0
100 103.43 2026-03-18T12:42:55.13 NY XNYS 3615:349467:20260318:0
100 103.42 2026-03-18T12:43:16.91 NY XNYS 3615:350102:20260318:0
100 103.45 2026-03-18T12:43:52.93 NY XNYS 3615:351412:20260318:0
50 103.45 2026-03-18T12:44:16.11 NY XNYS 3615:352520:20260318:0
50 103.45 2026-03-18T12:44:16.12 NY XNYS 3615:352523:20260318:0
100 103.45 2026-03-18T12:44:43.67 NY XNYS 3615:353539:20260318:0
100 103.42 2026-03-18T12:45:04.72 NY XNYS 3615:354123:20260318:0
76 103.36 2026-03-18T12:45:08.22 NY XNYS 3615:354286:20260318:0
3 103.36 2026-03-18T12:45:08.22 NY XNYS 3615:354289:20260318:0
21 103.36 2026-03-18T12:45:08.23 NY XNYS 3615:354290:20260318:0
48 103.4 2026-03-18T12:45:52.51 NY XNYS 3615:355296:20260318:0
52 103.4 2026-03-18T12:45:52.51 NY XNYS 3615:355299:20260318:0
100 103.38 2026-03-18T12:46:25.05 NY XNYS 3615:356175:20260318:0
100 103.4 2026-03-18T12:47:00.85 NY XNYS 3615:357662:20260318:0
74 103.39 2026-03-18T12:47:37.79 NY XNYS 3615:359047:20260318:0
1 103.39 2026-03-18T12:47:37.79 NY XNYS 3615:359050:20260318:0
25 103.39 2026-03-18T12:47:38.38 NY XNYS 3615:359077:20260318:0
100 103.39 2026-03-18T12:47:38.38 NY XNYS 3615:359078:20260318:0
100 103.4 2026-03-18T12:48:15.24 NY XNYS 3615:360805:20260318:0
37 103.31 2026-03-18T12:48:45.11 NY XNYS 3615:361959:20260318:0
63 103.31 2026-03-18T12:48:45.11 NY XNYS 3615:361962:20260318:0
100 103.29 2026-03-18T12:49:20.86 NY XNYS 3615:364129:20260318:0
100 103.33 2026-03-18T12:49:48.15 NY XNYS 3615:365086:20260318:0
100 103.34 2026-03-18T12:50:14.01 NY XNYS 3615:365930:20260318:0
100 103.39 2026-03-18T12:51:28.82 NY XNYS 3615:368012:20260318:0
50 103.39 2026-03-18T12:52:03.46 NY XNYS 3615:368796:20260318:0
50 103.39 2026-03-18T12:52:03.46 NY XNYS 3615:368799:20260318:0
100 103.39 2026-03-18T12:52:58.87 NY XNYS 3615:371128:20260318:0
100 103.41 2026-03-18T12:53:24.03 NY XNYS 3615:372237:20260318:0
100 103.44 2026-03-18T12:53:49.69 NY XNYS 3615:372954:20260318:0
100 103.41 2026-03-18T12:54:13.08 NY XNYS 3615:373908:20260318:0
100 103.43 2026-03-18T12:54:51.46 NY XNYS 3615:374840:20260318:0
100 103.43 2026-03-18T12:55:14.05 NY XNYS 3615:375436:20260318:0
100 103.39 2026-03-18T12:56:03.29 NY XNYS 3615:376653:20260318:0
25 103.4 2026-03-18T12:56:20.10 NY XNYS 3615:377142:20260318:0
75 103.4 2026-03-18T12:56:20.10 NY XNYS 3615:377145:20260318:0
20 103.45 2026-03-18T12:56:58.91 NY XNYS 3615:377902:20260318:0
80 103.45 2026-03-18T12:56:58.91 NY XNYS 3615:377905:20260318:0
50 103.45 2026-03-18T12:57:25.56 NY XNYS 3615:378650:20260318:0
50 103.46 2026-03-18T12:57:25.56 NY XNYS 3615:378653:20260318:0
100 103.43 2026-03-18T12:57:58.82 NY XNYS 3615:379669:20260318:0
53 103.41 2026-03-18T12:58:33.16 NY XNYS 3615:380519:20260318:0
47 103.41 2026-03-18T12:58:33.28 NY XNYS 3615:380522:20260318:0
100 103.37 2026-03-18T12:58:57.45 NY XNYS 3615:381812:20260318:0
86 103.34 2026-03-18T12:59:37.50 NY XNYS 3615:383285:20260318:0
1 103.34 2026-03-18T12:59:37.50 NY XNYS 3615:383288:20260318:0
13 103.34 2026-03-18T12:59:38.58 NY XNYS 3615:383308:20260318:0
4 103.35 2026-03-18T13:00:02.74 NY IEXG 3615:384053:20260318:0
11 103.38 2026-03-18T13:00:44.74 NY IEXG 3615:385054:20260318:0
100 103.38 2026-03-18T13:00:49.03 NY XNYS 3615:385101:20260318:0
100 103.37 2026-03-18T13:00:49.03 NY XNYS 3615:385104:20260318:0
100 103.36 2026-03-18T13:01:12.45 NY XNYS 3615:385595:20260318:0
100 103.34 2026-03-18T13:01:40.76 NY XNYS 3615:386583:20260318:0
50 103.32 2026-03-18T13:02:23.61 NY XNYS 3615:387604:20260318:0
50 103.32 2026-03-18T13:02:23.61 NY XNYS 3615:387607:20260318:0
100 103.32 2026-03-18T13:02:40.13 NY XNYS 3615:388362:20260318:0
100 103.34 2026-03-18T13:03:56.54 NY XNYS 3615:390837:20260318:0
100 103.32 2026-03-18T13:03:57.98 NY XNYS 3615:390881:20260318:0
32 103.32 2026-03-18T13:04:06.57 NY XNYS 3615:391328:20260318:0
68 103.32 2026-03-18T13:04:06.57 NY XNYS 3615:391331:20260318:0
58 103.35 2026-03-18T13:04:34.88 NY INCR 3615:392408:20260318:0
12 103.35 2026-03-18T13:04:34.88 NY INCR 3615:392411:20260318:0
30 103.35 2026-03-18T13:04:34.88 NY INCR 3615:392412:20260318:0
100 103.32 2026-03-18T13:05:14.35 NY XNYS 3615:393491:20260318:0
100 103.37 2026-03-18T13:05:45.75 NY XNYS 3615:394352:20260318:0
100 103.34 2026-03-18T13:06:03.47 NY XNYS 3615:394900:20260318:0
100 103.4 2026-03-18T13:07:05.85 NY XNYS 3615:396443:20260318:0
1 103.4 2026-03-18T13:07:39.51 NY INCR 3615:397731:20260318:0
75 103.4 2026-03-18T13:07:39.51 NY INCR 3615:397734:20260318:0
24 103.4 2026-03-18T13:07:39.51 NY INCR 3615:397735:20260318:0
100 103.39 2026-03-18T13:08:17.49 NY XNYS 3615:399075:20260318:0
50 103.38 2026-03-18T13:08:37.11 NY XNYS 3615:399946:20260318:0
50 103.39 2026-03-18T13:08:37.11 NY XNYS 3615:399949:20260318:0
98 103.34 2026-03-18T13:09:04.29 NY XNYS 3615:401047:20260318:0
2 103.34 2026-03-18T13:09:04.29 NY XNYS 3615:401050:20260318:0
100 103.36 2026-03-18T13:10:12.98 NY XNYS 3615:402665:20260318:0
50 103.37 2026-03-18T13:10:14.06 NY XNYS 3615:402689:20260318:0
50 103.37 2026-03-18T13:10:14.06 NY XNYS 3615:402692:20260318:0
100 103.34 2026-03-18T13:10:46.32 NY XNYS 3615:403488:20260318:0
100 103.35 2026-03-18T13:11:24.47 NY XNYS 3615:404269:20260318:0
100 103.29 2026-03-18T13:11:57.78 NY XNYS 3615:405020:20260318:0
98 103.27 2026-03-18T13:12:34.00 NY XNYS 3615:406116:20260318:0
1 103.27 2026-03-18T13:12:34.00 NY XNYS 3615:406119:20260318:0
1 103.27 2026-03-18T13:12:34.00 NY XNYS 3615:406120:20260318:0
100 103.32 2026-03-18T13:12:52.17 NY XNYS 3615:406891:20260318:0
100 103.34 2026-03-18T13:13:03.64 NY XNYS 3615:407219:20260318:0
50 103.33 2026-03-18T13:13:45.64 NY XNYS 3615:408456:20260318:0
50 103.33 2026-03-18T13:13:45.64 NY XNYS 3615:408459:20260318:0
5 103.33 2026-03-18T13:14:08.60 NY XNYS 3615:409571:20260318:0
95 103.33 2026-03-18T13:14:08.60 NY XNYS 3615:409574:20260318:0
50 103.33 2026-03-18T13:14:34.03 NY XNYS 3615:410105:20260318:0
50 103.33 2026-03-18T13:14:34.03 NY XNYS 3615:410108:20260318:0
100 103.31 2026-03-18T13:15:07.08 NY XNYS 3615:411566:20260318:0
100 103.36 2026-03-18T13:15:48.57 NY XNYS 3615:412371:20260318:0
100 103.3 2026-03-18T13:16:26.94 NY XNYS 3615:413113:20260318:0
100 103.35 2026-03-18T13:17:02.59 NY XNYS 3615:413720:20260318:0
100 103.35 2026-03-18T13:17:38.09 NY XNYS 3615:414757:20260318:0
1 103.35 2026-03-18T13:17:38.09 NY XNYS 3615:414760:20260318:0
99 103.35 2026-03-18T13:17:38.09 NY XNYS 3615:414761:20260318:0
50 103.31 2026-03-18T13:18:14.61 NY XNYS 3615:415850:20260318:0
50 103.31 2026-03-18T13:18:14.61 NY XNYS 3615:415853:20260318:0
2 103.28 2026-03-18T13:18:50.57 NY XNYS 3615:416930:20260318:0
98 103.28 2026-03-18T13:18:51.03 NY XNYS 3615:416958:20260318:0
100 103.38 2026-03-18T13:19:27.35 NY XNYS 3615:417800:20260318:0
20 103.38 2026-03-18T13:20:01.59 NY XNYS 3615:418669:20260318:0
4 103.38 2026-03-18T13:20:01.59 NY XNYS 3615:418672:20260318:0
6 103.38 2026-03-18T13:20:01.59 NY XNYS 3615:418673:20260318:0
70 103.38 2026-03-18T13:20:01.60 NY XNYS 3615:418674:20260318:0
7 103.4 2026-03-18T13:20:48.91 NY IEXG 3615:419635:20260318:0
93 103.4 2026-03-18T13:20:48.93 NY XNYS 3615:419643:20260318:0
50 103.415 2026-03-18T13:21:29.17 NY XNYS 3615:420276:20260318:0
50 103.42 2026-03-18T13:21:29.17 NY XNYS 3615:420279:20260318:0
100 103.39 2026-03-18T13:22:00.52 NY XNYS 3615:421040:20260318:0
100 103.4 2026-03-18T13:23:04.85 NY XNYS 3615:423407:20260318:0
100 103.4 2026-03-18T13:23:12.31 NY XNYS 3615:423650:20260318:0
100 103.4 2026-03-18T13:23:46.04 NY XNYS 3615:424755:20260318:0
100 103.29 2026-03-18T13:24:15.88 NY XNYS 3615:425802:20260318:0
100 103.29 2026-03-18T13:25:01.21 NY XNYS 3615:426759:20260318:0
100 103.22 2026-03-18T13:25:14.03 NY XNYS 3615:427087:20260318:0
100 103.13 2026-03-18T13:25:39.95 NY XNYS 3615:427649:20260318:0
100 103.17 2026-03-18T13:26:14.03 NY XNYS 3615:428504:20260318:0
100 103.16 2026-03-18T13:26:43.96 NY XNYS 3615:428986:20260318:0
71 103.17 2026-03-18T13:27:09.54 NY XNYS 3615:429453:20260318:0
1 103.17 2026-03-18T13:27:09.54 NY XNYS 3615:429456:20260318:0
5 103.17 2026-03-18T13:27:09.54 NY XNYS 3615:429457:20260318:0
23 103.17 2026-03-18T13:27:09.54 NY XNYS 3615:429458:20260318:0
90 103.17 2026-03-18T13:27:41.54 NY XNYS 3615:430637:20260318:0
10 103.17 2026-03-18T13:27:41.54 NY XNYS 3615:430640:20260318:0
100 103.18 2026-03-18T13:28:06.40 NY XNYS 3615:431395:20260318:0
100 103.17 2026-03-18T13:28:34.01 NY XNYS 3615:431940:20260318:0
4 103.2 2026-03-18T13:29:04.34 NY XNYS 3615:433300:20260318:0
96 103.2 2026-03-18T13:29:04.34 NY XNYS 3615:433303:20260318:0
50 103.2 2026-03-18T13:29:31.27 NY XNYS 3615:433985:20260318:0
37 103.2 2026-03-18T13:29:31.27 NY XNYS 3615:433988:20260318:0
13 103.2 2026-03-18T13:29:31.27 NY XNYS 3615:433989:20260318:0
100 103.21 2026-03-18T13:30:19.23 NY XNYS 3615:435368:20260318:0
100 103.2 2026-03-18T13:30:39.45 NY XNYS 3615:435757:20260318:0
100 103.16 2026-03-18T13:31:00.81 NY XNYS 3615:436233:20260318:0
53 103.13 2026-03-18T13:31:37.11 NY XNYS 3615:436782:20260318:0
3 103.13 2026-03-18T13:31:37.11 NY XNYS 3615:436785:20260318:0
44 103.13 2026-03-18T13:31:37.14 NY XNYS 3615:436786:20260318:0
100 103.13 2026-03-18T13:31:57.69 NY XNYS 3615:437095:20260318:0
100 103.21 2026-03-18T13:32:31.92 NY XNYS 3615:437997:20260318:0
100 103.19 2026-03-18T13:32:45.27 NY XNYS 3615:438540:20260318:0
100 103.19 2026-03-18T13:33:07.80 NY XNYS 3615:439173:20260318:0
1 103.23 2026-03-18T13:33:33.54 NY INCR 3615:439801:20260318:0
1 103.23 2026-03-18T13:33:33.54 NY INCR 3615:439804:20260318:0
40 103.23 2026-03-18T13:33:33.54 NY INCR 3615:439805:20260318:0
13 103.23 2026-03-18T13:33:33.54 NY INCR 3615:439806:20260318:0
45 103.23 2026-03-18T13:33:33.54 NY INCR 3615:439807:20260318:0
100 103.26 2026-03-18T13:34:04.00 NY IEXG 3615:440873:20260318:0
100 103.33 2026-03-18T13:35:07.94 NY XNYS 3615:442022:20260318:0
100 103.33 2026-03-18T13:35:07.94 NY XNYS 3615:442025:20260318:0
13 103.4 2026-03-18T13:35:53.53 NY XNYS 3615:442770:20260318:0
87 103.4 2026-03-18T13:35:53.53 NY XNYS 3615:442773:20260318:0
100 103.4 2026-03-18T13:35:53.53 NY XNYS 3615:442774:20260318:0
100 103.39 2026-03-18T13:36:30.45 NY XNYS 3615:443295:20260318:0
100 103.4 2026-03-18T13:37:02.92 NY XNYS 3615:443896:20260318:0
52 103.39 2026-03-18T13:37:36.78 NY XNYS 3615:444925:20260318:0
8 103.39 2026-03-18T13:37:42.40 NY XNYS 3615:445149:20260318:0
40 103.41 2026-03-18T13:37:43.45 NY XNYS 3615:445182:20260318:0
100 103.43 2026-03-18T13:38:10.95 NY XNYS 3615:445924:20260318:0
100 103.46 2026-03-18T13:38:45.27 NY XNYS 3615:446922:20260318:0
100 103.47 2026-03-18T13:39:25.03 NY XNYS 3615:448114:20260318:0
100 103.54 2026-03-18T13:40:54.23 NY XNYS 3615:450065:20260318:0
2 103.55 2026-03-18T13:42:01.76 NY XNYS 3615:451226:20260318:0
10 103.55 2026-03-18T13:42:01.76 NY XNYS 3615:451229:20260318:0
88 103.55 2026-03-18T13:42:01.76 NY XNYS 3615:451230:20260318:0
100 103.55 2026-03-18T13:42:06.70 NY XNYS 3615:451328:20260318:0
100 103.53 2026-03-18T13:42:26.54 NY XNYS 3615:451881:20260318:0
100 103.51 2026-03-18T13:43:01.89 NY XNYS 3615:453330:20260318:0
94 103.47 2026-03-18T13:43:29.87 NY XNYS 3615:454060:20260318:0
1 103.47 2026-03-18T13:43:29.87 NY XNYS 3615:454063:20260318:0
5 103.5 2026-03-18T13:43:31.21 NY XNYS 3615:454112:20260318:0
100 103.48 2026-03-18T13:44:04.76 NY XNYS 3615:455395:20260318:0
80 103.5 2026-03-18T13:44:45.05 NY XNYS 3615:456332:20260318:0
20 103.5 2026-03-18T13:44:45.05 NY XNYS 3615:456335:20260318:0
6 103.54 2026-03-18T13:45:19.12 NY XNYS 3615:457213:20260318:0
94 103.54 2026-03-18T13:45:19.12 NY XNYS 3615:457216:20260318:0
100 103.51 2026-03-18T13:45:44.15 NY XNYS 3615:457873:20260318:0
50 103.57 2026-03-18T13:46:38.88 NY XNYS 3615:459046:20260318:0
50 103.57 2026-03-18T13:46:38.88 NY XNYS 3615:459049:20260318:0
100 103.58 2026-03-18T13:47:02.89 NY XNYS 3615:459566:20260318:0
50 103.57 2026-03-18T13:47:22.81 NY XNYS 3615:460084:20260318:0
50 103.57 2026-03-18T13:47:22.81 NY XNYS 3615:460087:20260318:0
100 103.52 2026-03-18T13:48:05.34 NY XNYS 3615:461942:20260318:0
100 103.5 2026-03-18T13:48:25.46 NY XNYS 3615:462685:20260318:0
100 103.44 2026-03-18T13:49:30.46 NY INCR 3615:464702:20260318:0
100 103.39 2026-03-18T13:50:00.55 NY XNYS 3615:465539:20260318:0
100 103.35 2026-03-18T13:50:14.10 NY IEXG 3615:465838:20260318:0
100 103.33 2026-03-18T13:50:55.42 NY XNYS 3615:466702:20260318:0
39 103.32 2026-03-18T13:51:30.62 NY XNYS 3615:467600:20260318:0
61 103.39 2026-03-18T13:52:00.62 NY XNYS 3615:468267:20260318:0
100 103.37 2026-03-18T13:52:02.69 NY XNYS 3615:468313:20260318:0
100 103.26 2026-03-18T13:53:03.64 NY XNYS 3615:470554:20260318:0
100 103.26 2026-03-18T13:53:11.33 NY XNYS 3615:470809:20260318:0
100 103.25 2026-03-18T13:53:19.07 NY XNYS 3615:470953:20260318:0
100 103.24 2026-03-18T13:53:56.45 NY XNYS 3615:472395:20260318:0
100 103.26 2026-03-18T13:54:26.63 NY INCR 3615:473264:20260318:0
34 103.25 2026-03-18T13:55:08.66 NY XNYS 3615:474382:20260318:0
66 103.25 2026-03-18T13:55:08.66 NY XNYS 3615:474385:20260318:0
100 103.21 2026-03-18T13:55:45.87 NY XNYS 3615:475121:20260318:0
100 103.22 2026-03-18T13:56:26.14 NY XNYS 3615:475779:20260318:0
1 103.22 2026-03-18T13:56:26.14 NY XNYS 3615:475782:20260318:0
99 103.22 2026-03-18T13:56:26.14 NY XNYS 3615:475783:20260318:0
80 103.2 2026-03-18T13:56:53.75 NY XNYS 3615:476401:20260318:0
1 103.2 2026-03-18T13:56:53.75 NY XNYS 3615:476404:20260318:0
19 103.2 2026-03-18T13:56:56.33 NY XNYS 3615:476435:20260318:0
80 103.21 2026-03-18T13:57:39.54 NY XNYS 3615:477608:20260318:0
20 103.21 2026-03-18T13:57:39.54 NY XNYS 3615:477611:20260318:0
2 103.21 2026-03-18T13:57:39.54 NY XNYS 3615:477612:20260318:0
1 103.21 2026-03-18T13:57:39.54 NY XNYS 3615:477613:20260318:0
97 103.21 2026-03-18T13:57:39.54 NY XNYS 3615:477614:20260318:0
100 103.26 2026-03-18T13:58:28.83 NY XNYS 3615:479198:20260318:0
100 103.33 2026-03-18T13:59:12.22 NY KNLI 3615:480968:20260318:0
12 103.33 2026-03-18T13:59:26.42 NY XNYS 3615:481411:20260318:0
12 103.33 2026-03-18T13:59:26.42 NY XNYS 3615:481414:20260318:0
7 103.33 2026-03-18T13:59:26.42 NY XNYS 3615:481415:20260318:0
7 103.33 2026-03-18T13:59:26.42 NY XNYS 3615:481416:20260318:0
62 103.33 2026-03-18T13:59:26.42 NY XNYS 3615:481417:20260318:0
100 103.3 2026-03-18T14:00:02.01 NY XNYS 3615:482273:20260318:0
100 103.35 2026-03-18T14:00:23.09 NY IEXG 3615:482895:20260318:0
100 103.37 2026-03-18T14:00:58.21 NY XNYS 3615:483659:20260318:0
89 103.43 2026-03-18T14:01:22.72 NY XNYS 3615:484286:20260318:0
11 103.43 2026-03-18T14:01:22.72 NY XNYS 3615:484289:20260318:0
100 103.39 2026-03-18T14:02:14.68 NY XNYS 3615:485665:20260318:0
100 103.39 2026-03-18T14:02:39.73 NY XNYS 3615:486993:20260318:0
100 103.37 2026-03-18T14:03:06.59 NY XNYS 3615:487728:20260318:0
100 103.4 2026-03-18T14:03:58.29 NY XNYS 3615:490002:20260318:0
100 103.4 2026-03-18T14:04:23.77 NY XNYS 3615:490888:20260318:0
100 103.45 2026-03-18T14:05:46.04 NY XNYS 3615:492440:20260318:0
100 103.51 2026-03-18T14:06:26.15 NY XNYS 3615:493634:20260318:0
100 103.43 2026-03-18T14:06:52.37 NY XNYS 3615:494236:20260318:0
100 103.42 2026-03-18T14:07:25.91 NY XNYS 3615:495367:20260318:0
2 103.45 2026-03-18T14:08:01.76 NY XNYS 3615:497046:20260318:0
98 103.45 2026-03-18T14:08:01.76 NY XNYS 3615:497049:20260318:0
100 103.5 2026-03-18T14:08:32.64 NY XNYS 3615:498298:20260318:0
50 103.48 2026-03-18T14:09:03.61 NY XNYS 3615:499663:20260318:0
50 103.49 2026-03-18T14:09:03.61 NY XNYS 3615:499666:20260318:0
100 103.53 2026-03-18T14:10:06.27 NY XNYS 3615:501285:20260318:0
100 103.47 2026-03-18T14:10:41.77 NY XNYS 3615:502063:20260318:0
8 103.53 2026-03-18T14:11:17.55 NY XNYS 3615:502663:20260318:0
92 103.53 2026-03-18T14:11:17.55 NY XNYS 3615:502666:20260318:0
100 103.52 2026-03-18T14:12:01.26 NY XNYS 3615:503484:20260318:0
100 103.57 2026-03-18T14:12:54.60 NY XNYS 3615:505361:20260318:0
100 103.62 2026-03-18T14:14:04.21 NY XNYS 3615:507810:20260318:0
100 103.59 2026-03-18T14:14:24.83 NY XNYS 3615:508271:20260318:0
100 103.36 2026-03-18T14:15:40.25 NY XNYS 3615:510197:20260318:0
100 103.38 2026-03-18T14:16:05.18 NY XNYS 3615:510903:20260318:0
100 103.41 2026-03-18T14:16:40.07 NY KNLI 3615:511565:20260318:0
100 103.49 2026-03-18T14:17:16.14 NY XNYS 3615:512507:20260318:0
100 103.44 2026-03-18T14:17:42.25 NY XNYS 3615:513611:20260318:0
100 103.41 2026-03-18T14:18:09.93 NY XNYS 3615:514545:20260318:0
100 103.39 2026-03-18T14:19:05.17 NY XNYS 3615:516513:20260318:0
100 103.43 2026-03-18T14:19:32.67 NY XNYS 3615:517390:20260318:0
100 103.43 2026-03-18T14:20:46.16 NY XNYS 3615:518965:20260318:0
67 103.41 2026-03-18T14:21:31.75 NY XNYS 3615:519997:20260318:0
33 103.41 2026-03-18T14:21:31.75 NY XNYS 3615:520000:20260318:0
100 103.41 2026-03-18T14:21:44.32 NY XNYS 3615:520246:20260318:0
20 103.45 2026-03-18T14:22:13.23 NY XNYS 3615:520890:20260318:0
20 103.45 2026-03-18T14:22:22.72 NY XNYS 3615:521177:20260318:0
60 103.45 2026-03-18T14:22:27.48 NY XNYS 3615:521435:20260318:0
100 103.49 2026-03-18T14:23:05.25 NY KNLI 3615:522914:20260318:0
75 103.49 2026-03-18T14:23:13.28 NY INCR 3615:523261:20260318:0
25 103.49 2026-03-18T14:23:13.28 NY INCR 3615:523264:20260318:0
100 103.51 2026-03-18T14:24:01.82 NY XNYS 3615:525032:20260318:0
9 103.54 2026-03-18T14:24:06.27 NY XNYS 3615:525165:20260318:0
91 103.54 2026-03-18T14:24:06.27 NY XNYS 3615:525168:20260318:0
100 103.52 2026-03-18T14:25:43.19 NY XNYS 3615:527834:20260318:0
20 103.52 2026-03-18T14:26:20.39 NY XNYS 3615:528894:20260318:0
10 103.52 2026-03-18T14:26:20.39 NY XNYS 3615:528897:20260318:0
70 103.52 2026-03-18T14:26:20.39 NY XNYS 3615:528898:20260318:0
100 103.54 2026-03-18T14:27:02.58 NY XNYS 3615:530437:20260318:0
100 103.57 2026-03-18T14:27:10.41 NY INCR 3615:530672:20260318:0
100 103.55 2026-03-18T14:27:37.88 NY XNYS 3615:531997:20260318:0
50 103.56 2026-03-18T14:28:06.57 NY INCR 3615:533287:20260318:0
20 103.56 2026-03-18T14:28:06.57 NY INCR 3615:533290:20260318:0
30 103.56 2026-03-18T14:28:06.57 NY INCR 3615:533291:20260318:0
100 103.55 2026-03-18T14:29:06.28 NY XNYS 3615:535655:20260318:0
100 103.58 2026-03-18T14:30:04.20 NY XNYS 3615:537531:20260318:0
50 103.6 2026-03-18T14:30:45.77 NY XNYS 3615:538547:20260318:0
50 103.6 2026-03-18T14:30:45.77 NY XNYS 3615:538550:20260318:0
100 103.54 2026-03-18T14:31:16.32 NY XNYS 3615:539267:20260318:0
100 103.425 2026-03-18T14:31:56.27 NY IEXG 3615:540252:20260318:0
20 103.48 2026-03-18T14:32:28.29 NY XNYS 3615:541323:20260318:0
60 103.48 2026-03-18T14:32:28.51 NY XNYS 3615:541328:20260318:0
1 103.48 2026-03-18T14:32:28.51 NY XNYS 3615:541329:20260318:0
19 103.48 2026-03-18T14:32:31.65 NY XNYS 3615:541562:20260318:0
100 103.37 2026-03-18T14:33:22.31 NY XNYS 3615:544021:20260318:0
4 103.41 2026-03-18T14:34:08.63 NY INCR 3615:546276:20260318:0
59 103.41 2026-03-18T14:34:08.63 NY INCR 3615:546279:20260318:0
37 103.41 2026-03-18T14:34:08.63 NY INCR 3615:546280:20260318:0
100 103.32 2026-03-18T14:34:16.33 NY XNYS 3615:547222:20260318:0
100 103.22 2026-03-18T14:34:48.46 NY XNYS 3615:548336:20260318:0
100 103.23 2026-03-18T14:35:09.60 NY XNYS 3615:549143:20260318:0
1 103.23 2026-03-18T14:35:09.60 NY XNYS 3615:549146:20260318:0
99 103.23 2026-03-18T14:35:09.60 NY XNYS 3615:549147:20260318:0
100 103.26 2026-03-18T14:35:48.45 NY XNYS 3615:550193:20260318:0
98 103.33 2026-03-18T14:36:16.29 NY IEXG 3615:551392:20260318:0
2 103.33 2026-03-18T14:36:16.29 NY IEXG 3615:551395:20260318:0
100 103.44 2026-03-18T14:37:08.92 NY XNYS 3615:553549:20260318:0
20 103.43 2026-03-18T14:37:54.10 NY XNYS 3615:555893:20260318:0
80 103.44 2026-03-18T14:37:54.10 NY XNYS 3615:555896:20260318:0
100 103.42 2026-03-18T14:38:19.95 NY XNYS 3615:557378:20260318:0
100 103.37 2026-03-18T14:38:53.35 NY XNYS 3615:558735:20260318:0
100 103.35 2026-03-18T14:39:27.92 NY XNYS 3615:560276:20260318:0
100 103.3 2026-03-18T14:39:40.02 NY XNYS 3615:560561:20260318:0
50 103.21 2026-03-18T14:40:17.31 NY XNYS 3615:561946:20260318:0
50 103.22 2026-03-18T14:40:17.31 NY XNYS 3615:561949:20260318:0
100 103.17 2026-03-18T14:41:01.71 NY XNYS 3615:563765:20260318:0
100 103.17 2026-03-18T14:41:01.71 NY XNYS 3615:563768:20260318:0
100 103.26 2026-03-18T14:41:38.92 NY XNYS 3615:564952:20260318:0
100 103.23 2026-03-18T14:41:55.63 NY XNYS 3615:565512:20260318:0
100 103.3 2026-03-18T14:42:24.35 NY XNYS 3615:566664:20260318:0
100 103.27 2026-03-18T14:43:01.28 NY XNYS 3615:568549:20260318:0
50 103.34 2026-03-18T14:43:11.02 NY XNYS 3615:569219:20260318:0
25 103.34 2026-03-18T14:43:11.02 NY XNYS 3615:569222:20260318:0
25 103.34 2026-03-18T14:43:11.02 NY XNYS 3615:569223:20260318:0
100 103.25 2026-03-18T14:43:30.17 NY XNYS 3615:569959:20260318:0
100 103.17 2026-03-18T14:43:55.40 NY XNYS 3615:571709:20260318:0
1 103.17 2026-03-18T14:43:55.40 NY XNYS 3615:571712:20260318:0
47 103.17 2026-03-18T14:43:55.40 NY XNYS 3615:571713:20260318:0
52 103.17 2026-03-18T14:43:55.40 NY XNYS 3615:571714:20260318:0
100 103.18 2026-03-18T14:44:32.90 NY XNYS 3615:573128:20260318:0
18 103.13 2026-03-18T14:45:57.69 NY XNYS 3615:576992:20260318:0
82 103.13 2026-03-18T14:45:57.89 NY XNYS 3615:577000:20260318:0
100 103.13 2026-03-18T14:45:57.89 NY XNYS 3615:577001:20260318:0
100 103.1 2026-03-18T14:46:43.40 NY IEXG 3615:578800:20260318:0
100 103.1 2026-03-18T14:46:43.40 NY IEXG 3615:578803:20260318:0
100 103.16 2026-03-18T14:47:24.50 NY XNYS 3615:580677:20260318:0
50 103.21 2026-03-18T14:47:49.37 NY IEXG 3615:582213:20260318:0
50 103.21 2026-03-18T14:47:49.37 NY IEXG 3615:582216:20260318:0
100 103.15 2026-03-18T14:48:24.28 NY XNYS 3615:583565:20260318:0
100 103.14 2026-03-18T14:48:55.20 NY XNYS 3615:584886:20260318:0
100 103.06 2026-03-18T14:49:20.71 NY XNYS 3615:586698:20260318:0
25 103.06 2026-03-18T14:49:44.32 NY XNYS 3615:587767:20260318:0
75 103.06 2026-03-18T14:49:44.32 NY XNYS 3615:587770:20260318:0
100 103.02 2026-03-18T14:50:07.83 NY XNYS 3615:588808:20260318:0
100 103.01 2026-03-18T14:50:35.79 NY XNYS 3615:589723:20260318:0
100 102.98 2026-03-18T14:50:51.37 NY XNYS 3615:590235:20260318:0
100 102.98 2026-03-18T14:50:51.37 NY XNYS 3615:590238:20260318:0
100 102.94 2026-03-18T14:51:09.52 NY XNYS 3615:591105:20260318:0
6 102.91 2026-03-18T14:51:41.37 NY XNYS 3615:592442:20260318:0
94 102.91 2026-03-18T14:51:41.37 NY XNYS 3615:592445:20260318:0
100 102.98 2026-03-18T14:52:19.16 NY XNYS 3615:594096:20260318:0
100 102.94 2026-03-18T14:52:36.00 NY XNYS 3615:595338:20260318:0
20 102.91 2026-03-18T14:52:55.35 NY XNYS 3615:596422:20260318:0
2 102.91 2026-03-18T14:52:55.35 NY XNYS 3615:596425:20260318:0
78 102.91 2026-03-18T14:52:55.35 NY XNYS 3615:596426:20260318:0
64 102.91 2026-03-18T14:52:55.35 NY XNYS 3615:596427:20260318:0
1 102.91 2026-03-18T14:52:55.35 NY XNYS 3615:596428:20260318:0
1 102.91 2026-03-18T14:52:55.35 NY XNYS 3615:596429:20260318:0
34 102.91 2026-03-18T14:52:55.42 NY XNYS 3615:596430:20260318:0
100 102.89 2026-03-18T14:53:21.03 NY XNYS 3615:597923:20260318:0
100 102.84 2026-03-18T14:53:41.30 NY XNYS 3615:599211:20260318:0
60 102.84 2026-03-18T14:53:41.30 NY XNYS 3615:599214:20260318:0
1 102.84 2026-03-18T14:53:41.30 NY XNYS 3615:599215:20260318:0
39 102.84 2026-03-18T14:53:41.30 NY XNYS 3615:599216:20260318:0
100 102.78 2026-03-18T14:54:17.53 NY XNYS 3615:601293:20260318:0
1 102.78 2026-03-18T14:54:17.53 NY XNYS 3615:601296:20260318:0
99 102.78 2026-03-18T14:54:17.53 NY XNYS 3615:601297:20260318:0
1 102.75 2026-03-18T14:55:00.80 NY XNYS 3615:603762:20260318:0
99 102.75 2026-03-18T14:55:00.80 NY XNYS 3615:603765:20260318:0
100 102.72 2026-03-18T14:55:07.02 NY XNYS 3615:604303:20260318:0
100 102.75 2026-03-18T14:55:50.81 NY XNYS 3615:606965:20260318:0
100 102.75 2026-03-18T14:55:50.81 NY XNYS 3615:606968:20260318:0
19 102.74 2026-03-18T14:56:16.01 NY XNYS 3615:607789:20260318:0
1 102.74 2026-03-18T14:56:16.01 NY XNYS 3615:607792:20260318:0
80 102.74 2026-03-18T14:56:16.04 NY XNYS 3615:607793:20260318:0
100 102.74 2026-03-18T14:56:16.04 NY XNYS 3615:607794:20260318:0
100 102.74 2026-03-18T14:56:57.89 NY XNYS 3615:609271:20260318:0
100 102.74 2026-03-18T14:56:57.89 NY XNYS 3615:609274:20260318:0
50 102.73 2026-03-18T14:57:24.03 NY XNYS 3615:610487:20260318:0
150 102.73 2026-03-18T14:57:24.03 NY XNYS 3615:610490:20260318:0
20 102.76 2026-03-18T14:58:04.50 NY XNYS 3615:612798:20260318:0
100 102.76 2026-03-18T14:58:04.50 NY XNYS 3615:612801:20260318:0
80 102.76 2026-03-18T14:58:04.50 NY XNYS 3615:612802:20260318:0
100 102.76 2026-03-18T14:59:05.13 NY XNYS 3615:615827:20260318:0
1 102.76 2026-03-18T14:59:05.13 NY XNYS 3615:615831:20260318:0
99 102.76 2026-03-18T14:59:05.13 NY XNYS 3615:615832:20260318:0
100 102.75 2026-03-18T14:59:40.99 NY XNYS 3615:617369:20260318:0
100 102.78 2026-03-18T15:00:14.03 NY XNYS 3615:618998:20260318:0
1 102.78 2026-03-18T15:00:14.03 NY XNYS 3615:619001:20260318:0
99 102.78 2026-03-18T15:00:14.03 NY XNYS 3615:619002:20260318:0
50 102.8 2026-03-18T15:00:49.89 NY XNYS 3615:621383:20260318:0
25 102.8 2026-03-18T15:00:49.89 NY XNYS 3615:621386:20260318:0
100 102.8 2026-03-18T15:00:49.89 NY XNYS 3615:621387:20260318:0
20 102.81 2026-03-18T15:00:49.89 NY XNYS 3615:621388:20260318:0
5 102.81 2026-03-18T15:00:49.89 NY XNYS 3615:621389:20260318:0
100 102.79 2026-03-18T15:01:24.99 NY XNYS 3615:623046:20260318:0
1 102.79 2026-03-18T15:01:24.99 NY XNYS 3615:623051:20260318:0
99 102.79 2026-03-18T15:01:25.00 NY XNYS 3615:623056:20260318:0
100 102.79 2026-03-18T15:01:25.00 NY XNYS 3615:623057:20260318:0
100 102.74 2026-03-18T15:02:02.00 NY XNYS 3615:624347:20260318:0
1 102.74 2026-03-18T15:02:02.00 NY XNYS 3615:624350:20260318:0
99 102.74 2026-03-18T15:02:02.00 NY XNYS 3615:624351:20260318:0
100 102.77 2026-03-18T15:02:45.80 NY XNYS 3615:626869:20260318:0
100 102.77 2026-03-18T15:02:45.80 NY XNYS 3615:626872:20260318:0
52 102.77 2026-03-18T15:02:45.80 NY XNYS 3615:626873:20260318:0
48 102.77 2026-03-18T15:02:45.80 NY XNYS 3615:626874:20260318:0
100 102.71 2026-03-18T15:03:11.10 NY XNYS 3615:628187:20260318:0
1 102.71 2026-03-18T15:03:11.10 NY XNYS 3615:628190:20260318:0
99 102.71 2026-03-18T15:03:11.10 NY XNYS 3615:628191:20260318:0
53 102.71 2026-03-18T15:03:48.96 NY XNYS 3615:630627:20260318:0
47 102.71 2026-03-18T15:03:48.96 NY XNYS 3615:630630:20260318:0
53 102.71 2026-03-18T15:03:48.96 NY XNYS 3615:630631:20260318:0
1 102.71 2026-03-18T15:03:48.96 NY XNYS 3615:630632:20260318:0
46 102.71 2026-03-18T15:03:48.96 NY XNYS 3615:630633:20260318:0
100 102.79 2026-03-18T15:04:24.56 NY XNYS 3615:633148:20260318:0
1 102.79 2026-03-18T15:04:24.56 NY XNYS 3615:633151:20260318:0
99 102.79 2026-03-18T15:04:24.57 NY XNYS 3615:633152:20260318:0
50 102.75 2026-03-18T15:05:02.79 NY XNYS 3615:635133:20260318:0
10 102.75 2026-03-18T15:05:02.79 NY XNYS 3615:635136:20260318:0
5 102.75 2026-03-18T15:05:02.79 NY XNYS 3615:635137:20260318:0
85 102.75 2026-03-18T15:05:02.79 NY XNYS 3615:635138:20260318:0
15 102.75 2026-03-18T15:05:02.79 NY XNYS 3615:635139:20260318:0
35 102.75 2026-03-18T15:05:02.79 NY XNYS 3615:635140:20260318:0
4 102.76 2026-03-18T15:05:21.03 NY INCR 3615:636102:20260318:0
20 102.76 2026-03-18T15:05:21.03 NY INCR 3615:636105:20260318:0
100 102.76 2026-03-18T15:05:21.03 NY INCR 3615:636106:20260318:0
64 102.76 2026-03-18T15:05:21.03 NY INCR 3615:636107:20260318:0
12 102.76 2026-03-18T15:05:21.07 NY KNLI 3615:636109:20260318:0
50 102.79 2026-03-18T15:05:53.16 NY XNYS 3615:637064:20260318:0
100 102.79 2026-03-18T15:05:53.16 NY XNYS 3615:637067:20260318:0
1 102.79 2026-03-18T15:05:53.16 NY XNYS 3615:637068:20260318:0
49 102.79 2026-03-18T15:05:53.16 NY XNYS 3615:637069:20260318:0
100 102.92 2026-03-18T15:06:07.16 NY IEXG 3615:637812:20260318:0
100 102.92 2026-03-18T15:06:07.16 NY IEXG 3615:637815:20260318:0
100 102.96 2026-03-18T15:06:45.00 NY XNYS 3615:639952:20260318:0
1 102.96 2026-03-18T15:06:45.00 NY XNYS 3615:639955:20260318:0
99 102.96 2026-03-18T15:06:45.00 NY XNYS 3615:639956:20260318:0
21 102.93 2026-03-18T15:07:13.65 NY XNYS 3615:641408:20260318:0
1 102.93 2026-03-18T15:07:13.65 NY XNYS 3615:641411:20260318:0
1 102.93 2026-03-18T15:07:13.65 NY XNYS 3615:641412:20260318:0
77 102.93 2026-03-18T15:07:13.65 NY XNYS 3615:641413:20260318:0
100 102.93 2026-03-18T15:07:13.65 NY XNYS 3615:641414:20260318:0
50 102.84 2026-03-18T15:07:47.82 NY XNYS 3615:644091:20260318:0
50 102.84 2026-03-18T15:07:47.82 NY XNYS 3615:644094:20260318:0
100 102.79 2026-03-18T15:08:14.22 NY XNYS 3615:645966:20260318:0
100 102.79 2026-03-18T15:08:14.22 NY XNYS 3615:645969:20260318:0
100 102.8 2026-03-18T15:08:48.21 NY XNYS 3615:648761:20260318:0
100 102.81 2026-03-18T15:08:48.21 NY XNYS 3615:648764:20260318:0
100 102.78 2026-03-18T15:09:23.44 NY XNYS 3615:650941:20260318:0
77 102.78 2026-03-18T15:09:23.44 NY XNYS 3615:650944:20260318:0
23 102.78 2026-03-18T15:09:23.44 NY XNYS 3615:650945:20260318:0
100 102.8 2026-03-18T15:10:01.11 NY XNYS 3615:653520:20260318:0
100 102.8 2026-03-18T15:10:01.11 NY XNYS 3615:653523:20260318:0
100 102.77 2026-03-18T15:10:14.51 NY XNYS 3615:654213:20260318:0
1 102.77 2026-03-18T15:10:14.51 NY XNYS 3615:654216:20260318:0
33 102.77 2026-03-18T15:10:14.51 NY XNYS 3615:654217:20260318:0
66 102.77 2026-03-18T15:10:14.51 NY XNYS 3615:654218:20260318:0
100 102.71 2026-03-18T15:11:05.75 NY XNYS 3615:656946:20260318:0
1 102.71 2026-03-18T15:11:05.75 NY XNYS 3615:656949:20260318:0
99 102.71 2026-03-18T15:11:05.75 NY XNYS 3615:656950:20260318:0
100 102.72 2026-03-18T15:11:26.25 NY XNYS 3615:658113:20260318:0
1 102.72 2026-03-18T15:11:26.25 NY XNYS 3615:658116:20260318:0
99 102.72 2026-03-18T15:11:26.25 NY XNYS 3615:658117:20260318:0
100 102.72 2026-03-18T15:11:26.25 NY XNYS 3615:658118:20260318:0
100 102.75 2026-03-18T15:12:08.01 NY XNYS 3615:660079:20260318:0
100 102.75 2026-03-18T15:12:08.01 NY XNYS 3615:660082:20260318:0
100 102.72 2026-03-18T15:12:35.46 NY XNYS 3615:661904:20260318:0
100 102.72 2026-03-18T15:12:35.46 NY XNYS 3615:661907:20260318:0
33 102.72 2026-03-18T15:12:35.46 NY XNYS 3615:661908:20260318:0
67 102.72 2026-03-18T15:12:35.46 NY XNYS 3615:661909:20260318:0
100 102.73 2026-03-18T15:13:15.33 NY XNYS 3615:664069:20260318:0
1 102.73 2026-03-18T15:13:15.33 NY XNYS 3615:664072:20260318:0
99 102.73 2026-03-18T15:13:15.33 NY XNYS 3615:664073:20260318:0
89 102.74 2026-03-18T15:13:45.06 NY XNYS 3615:665862:20260318:0
11 102.74 2026-03-18T15:13:45.06 NY XNYS 3615:665865:20260318:0
89 102.74 2026-03-18T15:13:45.06 NY XNYS 3615:665866:20260318:0
11 102.74 2026-03-18T15:13:45.06 NY XNYS 3615:665867:20260318:0
2 102.74 2026-03-18T15:14:26.14 NY XNYS 3615:668156:20260318:0
98 102.74 2026-03-18T15:14:44.91 NY XNYS 3615:668819:20260318:0
100 102.74 2026-03-18T15:14:44.91 NY XNYS 3615:668820:20260318:0
100 102.74 2026-03-18T15:15:03.32 NY XNYS 3615:669964:20260318:0
100 102.74 2026-03-18T15:15:03.32 NY XNYS 3615:669967:20260318:0
65 102.75 2026-03-18T15:15:21.09 NY XNYS 3615:670566:20260318:0
1 102.75 2026-03-18T15:15:21.09 NY XNYS 3615:670569:20260318:0
34 102.75 2026-03-18T15:15:21.10 NY XNYS 3615:670570:20260318:0
100 102.75 2026-03-18T15:15:21.10 NY XNYS 3615:670571:20260318:0
100 102.78 2026-03-18T15:16:15.09 NY XNYS 3615:673921:20260318:0
1 102.78 2026-03-18T15:16:15.09 NY XNYS 3615:673924:20260318:0
99 102.78 2026-03-18T15:16:15.09 NY XNYS 3615:673925:20260318:0
100 102.77 2026-03-18T15:16:20.23 NY XNYS 3615:674196:20260318:0
1 102.77 2026-03-18T15:16:20.23 NY XNYS 3615:674199:20260318:0
99 102.77 2026-03-18T15:16:20.23 NY XNYS 3615:674200:20260318:0
1 102.77 2026-03-18T15:16:20.23 NY XNYS 3615:674201:20260318:0
60 102.77 2026-03-18T15:16:20.23 NY XNYS 3615:674202:20260318:0
39 102.77 2026-03-18T15:16:20.23 NY XNYS 3615:674203:20260318:0
100 102.71 2026-03-18T15:16:51.14 NY XNYS 3615:675800:20260318:0
40 102.71 2026-03-18T15:16:51.14 NY XNYS 3615:675803:20260318:0
7 102.71 2026-03-18T15:16:51.14 NY XNYS 3615:675804:20260318:0
3 102.71 2026-03-18T15:16:51.14 NY XNYS 3615:675805:20260318:0
50 102.71 2026-03-18T15:16:51.14 NY XNYS 3615:675806:20260318:0
100 102.65 2026-03-18T15:17:29.28 NY XNYS 3615:678293:20260318:0
1 102.65 2026-03-18T15:17:29.28 NY XNYS 3615:678296:20260318:0
99 102.65 2026-03-18T15:17:29.28 NY XNYS 3615:678297:20260318:0
100 102.65 2026-03-18T15:17:29.28 NY XNYS 3615:678298:20260318:0
50 102.65 2026-03-18T15:17:58.30 NY XNYS 3615:680333:20260318:0
150 102.65 2026-03-18T15:17:58.30 NY XNYS 3615:680336:20260318:0
100 102.64 2026-03-18T15:18:28.88 NY XNYS 3615:682282:20260318:0
1 102.64 2026-03-18T15:18:28.88 NY XNYS 3615:682285:20260318:0
99 102.64 2026-03-18T15:18:28.89 NY XNYS 3615:682286:20260318:0
100 102.61 2026-03-18T15:18:59.71 NY XNYS 3615:684246:20260318:0
1 102.61 2026-03-18T15:18:59.71 NY XNYS 3615:684249:20260318:0
99 102.61 2026-03-18T15:18:59.72 NY XNYS 3615:684250:20260318:0
100 102.65 2026-03-18T15:19:29.43 NY XNYS 3615:686197:20260318:0
1 102.65 2026-03-18T15:19:29.43 NY XNYS 3615:686200:20260318:0
99 102.65 2026-03-18T15:19:29.43 NY XNYS 3615:686201:20260318:0
100 102.64 2026-03-18T15:19:55.53 NY XNYS 3615:688019:20260318:0
100 102.64 2026-03-18T15:19:55.53 NY XNYS 3615:688022:20260318:0
21 102.57 2026-03-18T15:20:19.79 NY XNYS 3615:689486:20260318:0
79 102.57 2026-03-18T15:20:20.05 NY XNYS 3615:689491:20260318:0
100 102.57 2026-03-18T15:20:20.05 NY XNYS 3615:689492:20260318:0
100 102.54 2026-03-18T15:20:25.25 NY IEXG 3615:689914:20260318:0
100 102.54 2026-03-18T15:20:25.26 NY XNYS 3615:689918:20260318:0
1 102.54 2026-03-18T15:20:25.26 NY XNYS 3615:689920:20260318:0
99 102.56 2026-03-18T15:20:49.68 NY XNYS 3615:691500:20260318:0
100 102.52 2026-03-18T15:20:54.43 NY XNYS 3615:691797:20260318:0
100 102.52 2026-03-18T15:20:54.43 NY XNYS 3615:691800:20260318:0
1 102.43 2026-03-18T15:21:21.66 NY XNYS 3615:693906:20260318:0
99 102.43 2026-03-18T15:21:21.67 NY XNYS 3615:693909:20260318:0
100 102.43 2026-03-18T15:21:21.67 NY XNYS 3615:693910:20260318:0
1 102.43 2026-03-18T15:21:21.67 NY XNYS 3615:693911:20260318:0
99 102.43 2026-03-18T15:21:21.67 NY XNYS 3615:693912:20260318:0
100 102.43 2026-03-18T15:21:21.67 NY XNYS 3615:693913:20260318:0
100 102.52 2026-03-18T15:22:21.76 NY XNYS 3615:697404:20260318:0
100 102.52 2026-03-18T15:22:22.53 NY XNYS 3615:697448:20260318:0
100 102.52 2026-03-18T15:22:22.53 NY XNYS 3615:697449:20260318:0
100 102.52 2026-03-18T15:22:22.53 NY XNYS 3615:697450:20260318:0
36 102.48 2026-03-18T15:22:44.31 NY XNYS 3615:699602:20260318:0
64 102.48 2026-03-18T15:22:44.31 NY XNYS 3615:699605:20260318:0
40 102.48 2026-03-18T15:22:44.31 NY XNYS 3615:699606:20260318:0
60 102.48 2026-03-18T15:22:44.31 NY XNYS 3615:699607:20260318:0
44 102.48 2026-03-18T15:22:44.31 NY XNYS 3615:699608:20260318:0
56 102.48 2026-03-18T15:22:44.31 NY XNYS 3615:699609:20260318:0
100 102.47 2026-03-18T15:23:25.12 NY XNYS 3615:702625:20260318:0
100 102.47 2026-03-18T15:23:25.15 NY XNYS 3615:702628:20260318:0
100 102.47 2026-03-18T15:23:25.15 NY XNYS 3615:702629:20260318:0
2 102.47 2026-03-18T15:23:25.53 NY XNYS 3615:702650:20260318:0
98 102.47 2026-03-18T15:23:25.53 NY XNYS 3615:702651:20260318:0
100 102.48 2026-03-18T15:24:03.67 NY XNYS 3615:704774:20260318:0
100 102.48 2026-03-18T15:24:03.67 NY XNYS 3615:704777:20260318:0
12 102.48 2026-03-18T15:24:03.67 NY XNYS 3615:704778:20260318:0
88 102.48 2026-03-18T15:24:03.67 NY XNYS 3615:704779:20260318:0
100 102.41 2026-03-18T15:24:11.28 NY XNYS 3615:705425:20260318:0
100 102.41 2026-03-18T15:24:11.46 NY XNYS 3615:705432:20260318:0
100 102.41 2026-03-18T15:24:11.46 NY XNYS 3615:705433:20260318:0
100 102.4 2026-03-18T15:24:51.65 NY XNYS 3615:707667:20260318:0
100 102.4 2026-03-18T15:24:51.78 NY XNYS 3615:707683:20260318:0
100 102.42 2026-03-18T15:25:21.02 NY XNYS 3615:708727:20260318:0
3 102.42 2026-03-18T15:25:21.02 NY XNYS 3615:708730:20260318:0
97 102.42 2026-03-18T15:25:21.03 NY XNYS 3615:708731:20260318:0
100 102.42 2026-03-18T15:25:21.03 NY XNYS 3615:708732:20260318:0
100 102.42 2026-03-18T15:25:21.10 NY XNYS 3615:708733:20260318:0
100 102.39 2026-03-18T15:25:43.85 NY XNYS 3615:709916:20260318:0
100 102.39 2026-03-18T15:25:44.08 NY XNYS 3615:709931:20260318:0
100 102.39 2026-03-18T15:25:44.15 NY XNYS 3615:709936:20260318:0
60 102.39 2026-03-18T15:25:44.15 NY XNYS 3615:709937:20260318:0
40 102.39 2026-03-18T15:25:44.15 NY XNYS 3615:709938:20260318:0
100 102.36 2026-03-18T15:26:29.58 NY XNYS 3615:712487:20260318:0
100 102.36 2026-03-18T15:26:29.62 NY XNYS 3615:712491:20260318:0
100 102.36 2026-03-18T15:26:29.62 NY XNYS 3615:712492:20260318:0
100 102.36 2026-03-18T15:26:30.51 NY XNYS 3615:712562:20260318:0
57 102.41 2026-03-18T15:27:11.55 NY XNYS 3615:715111:20260318:0
43 102.41 2026-03-18T15:27:11.55 NY XNYS 3615:715114:20260318:0
100 102.43 2026-03-18T15:27:15.80 NY INCR 3615:715388:20260318:0
100 102.43 2026-03-18T15:27:15.81 NY KNLI 3615:715394:20260318:0
100 102.43 2026-03-18T15:27:15.81 NY KNLI 3615:715397:20260318:0
71 102.42 2026-03-18T15:27:36.86 NY XNYS 3615:717023:20260318:0
29 102.42 2026-03-18T15:27:36.86 NY XNYS 3615:717026:20260318:0
100 102.42 2026-03-18T15:27:37.23 NY XNYS 3615:717058:20260318:0
99 102.42 2026-03-18T15:27:37.23 NY XNYS 3615:717059:20260318:0
1 102.42 2026-03-18T15:27:37.23 NY XNYS 3615:717060:20260318:0
99 102.42 2026-03-18T15:27:37.23 NY XNYS 3615:717061:20260318:0
1 102.42 2026-03-18T15:27:37.23 NY XNYS 3615:717062:20260318:0
100 102.45 2026-03-18T15:28:31.32 NY XNYS 3615:720273:20260318:0
32 102.45 2026-03-18T15:28:34.87 NY XNYS 3615:720436:20260318:0
68 102.45 2026-03-18T15:28:34.87 NY XNYS 3615:720437:20260318:0
100 102.45 2026-03-18T15:28:34.87 NY XNYS 3615:720438:20260318:0
43 102.45 2026-03-18T15:28:37.55 NY XNYS 3615:720705:20260318:0
57 102.45 2026-03-18T15:28:37.55 NY XNYS 3615:720706:20260318:0
100 102.5 2026-03-18T15:28:49.17 NY XNYS 3615:721446:20260318:0
100 102.5 2026-03-18T15:28:49.17 NY XNYS 3615:721449:20260318:0
3 102.5 2026-03-18T15:28:49.17 NY XNYS 3615:721450:20260318:0
97 102.5 2026-03-18T15:28:49.17 NY XNYS 3615:721451:20260318:0
100 102.5 2026-03-18T15:28:49.17 NY XNYS 3615:721452:20260318:0
100 102.47 2026-03-18T15:29:18.50 NY XNYS 3615:723378:20260318:0
100 102.47 2026-03-18T15:29:18.73 NY XNYS 3615:723435:20260318:0
100 102.47 2026-03-18T15:29:18.95 NY XNYS 3615:723440:20260318:0
100 102.47 2026-03-18T15:29:18.95 NY XNYS 3615:723441:20260318:0
15 102.45 2026-03-18T15:29:54.77 NY XNYS 3615:725302:20260318:0
50 102.45 2026-03-18T15:29:54.77 NY XNYS 3615:725305:20260318:0
100 102.45 2026-03-18T15:29:54.77 NY XNYS 3615:725306:20260318:0
100 102.45 2026-03-18T15:29:54.77 NY XNYS 3615:725307:20260318:0
100 102.45 2026-03-18T15:29:54.77 NY XNYS 3615:725308:20260318:0
35 102.45 2026-03-18T15:29:54.77 NY XNYS 3615:725309:20260318:0
100 102.45 2026-03-18T15:30:07.01 NY INCR 3615:726181:20260318:0
100 102.45 2026-03-18T15:30:07.03 NY CDED 3615:726217:20260318:0
100 102.45 2026-03-18T15:30:07.03 NY KNLI 3615:726219:20260318:0
100 102.49 2026-03-18T15:30:40.23 NY XNYS 3615:728600:20260318:0
100 102.49 2026-03-18T15:30:40.23 NY XNYS 3615:728603:20260318:0
100 102.49 2026-03-18T15:30:40.23 NY XNYS 3615:728604:20260318:0
1 102.49 2026-03-18T15:30:40.23 NY XNYS 3615:728605:20260318:0
99 102.49 2026-03-18T15:30:40.23 NY XNYS 3615:728606:20260318:0
100 102.48 2026-03-18T15:31:12.15 NY INCR 3615:730672:20260318:0
80 102.48 2026-03-18T15:31:12.15 NY INCR 3615:730675:20260318:0
100 102.48 2026-03-18T15:31:12.15 NY INCR 3615:730676:20260318:0
100 102.49 2026-03-18T15:31:12.15 NY INCR 3615:730677:20260318:0
20 102.49 2026-03-18T15:31:12.15 NY INCR 3615:730678:20260318:0
100 102.46 2026-03-18T15:31:47.28 NY XNYS 3615:732681:20260318:0
50 102.46 2026-03-18T15:31:47.28 NY XNYS 3615:732684:20260318:0
100 102.46 2026-03-18T15:31:47.28 NY XNYS 3615:732685:20260318:0
150 102.46 2026-03-18T15:31:47.28 NY XNYS 3615:732686:20260318:0
160 102.41 2026-03-18T15:32:19.59 NY XNYS 3615:734146:20260318:0
100 102.41 2026-03-18T15:32:19.59 NY XNYS 3615:734149:20260318:0
100 102.41 2026-03-18T15:32:19.59 NY XNYS 3615:734150:20260318:0
40 102.41 2026-03-18T15:32:19.59 NY XNYS 3615:734151:20260318:0
160 102.43 2026-03-18T15:33:00.33 NY XNYS 3615:737280:20260318:0
100 102.43 2026-03-18T15:33:00.33 NY XNYS 3615:737283:20260318:0
100 102.43 2026-03-18T15:33:00.33 NY XNYS 3615:737284:20260318:0
40 102.43 2026-03-18T15:33:00.33 NY XNYS 3615:737285:20260318:0
100 102.39 2026-03-18T15:33:26.11 NY XNYS 3615:738800:20260318:0
100 102.39 2026-03-18T15:33:26.19 NY XNYS 3615:738821:20260318:0
100 102.39 2026-03-18T15:33:26.21 NY XNYS 3615:738825:20260318:0
100 102.39 2026-03-18T15:33:26.29 NY XNYS 3615:738836:20260318:0
100 102.35 2026-03-18T15:33:59.31 NY XNYS 3615:741105:20260318:0
100 102.35 2026-03-18T15:33:59.31 NY XNYS 3615:741108:20260318:0
51 102.35 2026-03-18T15:33:59.31 NY XNYS 3615:741109:20260318:0
49 102.35 2026-03-18T15:34:01.86 NY XNYS 3615:741257:20260318:0
46 102.37 2026-03-18T15:34:48.91 NY XNYS 3615:744503:20260318:0
54 102.37 2026-03-18T15:34:48.91 NY XNYS 3615:744506:20260318:0
100 102.37 2026-03-18T15:34:48.91 NY XNYS 3615:744507:20260318:0
100 102.37 2026-03-18T15:34:48.91 NY XNYS 3615:744508:20260318:0
100 102.37 2026-03-18T15:34:48.95 NY XNYS 3615:744509:20260318:0
43 102.365 2026-03-18T15:35:01.44 NY LEVL 3615:745362:20260318:0
100 102.36 2026-03-18T15:35:04.49 NY XNYS 3615:745555:20260318:0
100 102.36 2026-03-18T15:35:04.49 NY XNYS 3615:745558:20260318:0
100 102.36 2026-03-18T15:35:05.39 NY XNYS 3615:745608:20260318:0
100 102.36 2026-03-18T15:35:07.02 NY XNYS 3615:745685:20260318:0
100 102.36 2026-03-18T15:35:07.02 NY XNYS 3615:745688:20260318:0
86 102.36 2026-03-18T15:35:07.02 NY XNYS 3615:745689:20260318:0
14 102.36 2026-03-18T15:35:07.02 NY XNYS 3615:745690:20260318:0
84 102.32 2026-03-18T15:35:34.47 NY XNYS 3615:747354:20260318:0
16 102.32 2026-03-18T15:35:54.82 NY XNYS 3615:748526:20260318:0
100 102.32 2026-03-18T15:35:54.82 NY XNYS 3615:748527:20260318:0
64 102.32 2026-03-18T15:35:54.82 NY XNYS 3615:748528:20260318:0
36 102.32 2026-03-18T15:35:54.82 NY XNYS 3615:748529:20260318:0
28 102.3 2026-03-18T15:35:58.75 NY XNYS 3615:748852:20260318:0
72 102.3 2026-03-18T15:35:59.43 NY XNYS 3615:748875:20260318:0
28 102.3 2026-03-18T15:35:59.43 NY XNYS 3615:748876:20260318:0
100 102.3 2026-03-18T15:36:01.68 NY XNYS 3615:749025:20260318:0
72 102.3 2026-03-18T15:36:01.68 NY XNYS 3615:749027:20260318:0
100 102.3 2026-03-18T15:36:01.68 NY XNYS 3615:749028:20260318:0
100 102.28 2026-03-18T15:36:11.47 NY XNYS 3615:749932:20260318:0
99 102.28 2026-03-18T15:36:13.56 NY XNYS 3615:750188:20260318:0
1 102.28 2026-03-18T15:36:13.56 NY XNYS 3615:750189:20260318:0
89 102.28 2026-03-18T15:36:16.73 NY XNYS 3615:750424:20260318:0
11 102.28 2026-03-18T15:36:16.73 NY XNYS 3615:750425:20260318:0
1 102.28 2026-03-18T15:36:18.16 NY XNYS 3615:750499:20260318:0
1 102.28 2026-03-18T15:36:21.87 NY XNYS 3615:750832:20260318:0
99 102.28 2026-03-18T15:36:21.87 NY XNYS 3615:750833:20260318:0
11 102.28 2026-03-18T15:36:21.87 NY XNYS 3615:750834:20260318:0
88 102.28 2026-03-18T15:36:21.87 NY XNYS 3615:750835:20260318:0
100 102.27 2026-03-18T15:36:38.80 NY XNYS 3615:751975:20260318:0
54 102.27 2026-03-18T15:36:38.80 NY XNYS 3615:751978:20260318:0
46 102.27 2026-03-18T15:36:38.80 NY XNYS 3615:751979:20260318:0
55 102.27 2026-03-18T15:36:38.80 NY XNYS 3615:751980:20260318:0
45 102.27 2026-03-18T15:36:38.80 NY XNYS 3615:751981:20260318:0
100 102.27 2026-03-18T15:36:38.80 NY XNYS 3615:751982:20260318:0
56 102.27 2026-03-18T15:36:38.80 NY XNYS 3615:751983:20260318:0
44 102.27 2026-03-18T15:36:38.80 NY XNYS 3615:751984:20260318:0
100 102.2 2026-03-18T15:37:18.78 NY XNYS 3615:754671:20260318:0
80 102.2 2026-03-18T15:37:18.78 NY XNYS 3615:754674:20260318:0
20 102.2 2026-03-18T15:37:18.78 NY XNYS 3615:754675:20260318:0
80 102.2 2026-03-18T15:37:18.78 NY XNYS 3615:754676:20260318:0
3 102.2 2026-03-18T15:37:18.78 NY XNYS 3615:754677:20260318:0
97 102.2 2026-03-18T15:37:18.79 NY XNYS 3615:754678:20260318:0
20 102.2 2026-03-18T15:37:18.79 NY XNYS 3615:754679:20260318:0
100 102.2 2026-03-18T15:37:18.80 NY XNYS 3615:754680:20260318:0
100 102.2 2026-03-18T15:37:58.64 NY XNYS 3615:757746:20260318:0
100 102.2 2026-03-18T15:37:58.68 NY XNYS 3615:757761:20260318:0
100 102.2 2026-03-18T15:37:58.68 NY XNYS 3615:757762:20260318:0
50 102.2 2026-03-18T15:37:58.68 NY XNYS 3615:757763:20260318:0
50 102.2 2026-03-18T15:37:58.71 NY XNYS 3615:757775:20260318:0
100 102.2 2026-03-18T15:38:10.35 NY XNYS 3615:758612:20260318:0
60 102.2 2026-03-18T15:38:10.35 NY XNYS 3615:758615:20260318:0
40 102.2 2026-03-18T15:38:10.35 NY XNYS 3615:758616:20260318:0
100 102.2 2026-03-18T15:38:10.35 NY XNYS 3615:758617:20260318:0
1 102.2 2026-03-18T15:38:11.66 NY XNYS 3615:758770:20260318:0
99 102.2 2026-03-18T15:38:11.66 NY XNYS 3615:758771:20260318:0
100 102.2 2026-03-18T15:38:11.66 NY XNYS 3615:758772:20260318:0
50 102.2 2026-03-18T15:38:11.66 NY XNYS 3615:758773:20260318:0
50 102.2 2026-03-18T15:38:11.66 NY XNYS 3615:758774:20260318:0
100 102.17 2026-03-18T15:38:43.46 NY XNYS 3615:761042:20260318:0
69 102.17 2026-03-18T15:38:50.53 NY XNYS 3615:761691:20260318:0
55 102.23 2026-03-18T15:39:01.29 NY XNYS 3615:762423:20260318:0
45 102.23 2026-03-18T15:39:01.29 NY XNYS 3615:762424:20260318:0
80 102.23 2026-03-18T15:39:01.29 NY XNYS 3615:762425:20260318:0
12 102.23 2026-03-18T15:39:01.29 NY XNYS 3615:762426:20260318:0
8 102.23 2026-03-18T15:39:01.29 NY XNYS 3615:762427:20260318:0
4 102.23 2026-03-18T15:39:01.29 NY XNYS 3615:762428:20260318:0
37 102.23 2026-03-18T15:39:01.29 NY XNYS 3615:762429:20260318:0
59 102.23 2026-03-18T15:39:01.29 NY XNYS 3615:762430:20260318:0
31 102.23 2026-03-18T15:39:01.29 NY XNYS 3615:762431:20260318:0
50 102.21 2026-03-18T15:39:22.85 NY XNYS 3615:764016:20260318:0
100 102.21 2026-03-18T15:39:22.85 NY XNYS 3615:764019:20260318:0
50 102.21 2026-03-18T15:39:22.85 NY XNYS 3615:764020:20260318:0
50 102.21 2026-03-18T15:39:22.85 NY XNYS 3615:764021:20260318:0
100 102.21 2026-03-18T15:39:22.85 NY XNYS 3615:764022:20260318:0
100 102.21 2026-03-18T15:39:22.85 NY XNYS 3615:764023:20260318:0
100 102.21 2026-03-18T15:39:22.85 NY XNYS 3615:764024:20260318:0
50 102.21 2026-03-18T15:39:22.85 NY XNYS 3615:764025:20260318:0
50 102.185 2026-03-18T15:39:56.86 NY XNYS 3615:765993:20260318:0
100 102.185 2026-03-18T15:39:56.86 NY XNYS 3615:765996:20260318:0
100 102.19 2026-03-18T15:39:56.86 NY XNYS 3615:765997:20260318:0
100 102.19 2026-03-18T15:39:56.86 NY XNYS 3615:765998:20260318:0
100 102.19 2026-03-18T15:39:56.86 NY XNYS 3615:765999:20260318:0
50 102.19 2026-03-18T15:39:56.86 NY XNYS 3615:766000:20260318:0
100 102.18 2026-03-18T15:40:10.48 NY XNYS 3615:766980:20260318:0
100 102.18 2026-03-18T15:40:10.48 NY XNYS 3615:766983:20260318:0
100 102.18 2026-03-18T15:40:10.48 NY XNYS 3615:766984:20260318:0
100 102.18 2026-03-18T15:40:10.49 NY XNYS 3615:766985:20260318:0
2 102.18 2026-03-18T15:40:10.49 NY XNYS 3615:766986:20260318:0
98 102.18 2026-03-18T15:40:10.49 NY XNYS 3615:766987:20260318:0
2 102.18 2026-03-18T15:40:10.49 NY XNYS 3615:766988:20260318:0
98 102.18 2026-03-18T15:40:10.49 NY XNYS 3615:766989:20260318:0
100 102.18 2026-03-18T15:40:10.49 NY XNYS 3615:766990:20260318:0
75 102.13 2026-03-18T15:40:43.52 NY INCR 3615:769458:20260318:0
100 102.13 2026-03-18T15:40:43.52 NY INCR 3615:769461:20260318:0
100 102.13 2026-03-18T15:40:43.52 NY INCR 3615:769462:20260318:0
125 102.13 2026-03-18T15:40:43.53 NY KNLI 3615:769466:20260318:0
100 102.13 2026-03-18T15:40:43.53 NY WFLP 3615:769468:20260318:0
200 102.13 2026-03-18T15:40:43.57 NY KNLI 3615:769471:20260318:0
50 101.98 2026-03-18T15:41:19.04 NY XNYS 3615:772793:20260318:0
100 101.98 2026-03-18T15:41:19.04 NY XNYS 3615:772796:20260318:0
20 101.98 2026-03-18T15:41:19.04 NY XNYS 3615:772797:20260318:0
80 101.98 2026-03-18T15:41:19.16 NY XNYS 3615:772821:20260318:0
20 101.98 2026-03-18T15:41:19.16 NY XNYS 3615:772823:20260318:0
100 101.99 2026-03-18T15:41:26.04 NY XNYS 3615:773150:20260318:0
100 101.99 2026-03-18T15:41:26.04 NY XNYS 3615:773151:20260318:0
100 101.99 2026-03-18T15:41:26.04 NY XNYS 3615:773152:20260318:0
130 101.99 2026-03-18T15:41:26.04 NY XNYS 3615:773153:20260318:0
100 101.95 2026-03-18T15:42:00.66 NY XNYS 3615:775651:20260318:0
100 101.95 2026-03-18T15:42:00.66 NY XNYS 3615:775654:20260318:0
100 101.95 2026-03-18T15:42:00.66 NY XNYS 3615:775655:20260318:0
100 101.95 2026-03-18T15:42:00.67 NY XNYS 3615:775656:20260318:0
100 101.95 2026-03-18T15:42:00.67 NY XNYS 3615:775657:20260318:0
100 101.95 2026-03-18T15:42:00.67 NY XNYS 3615:775658:20260318:0
100 101.95 2026-03-18T15:42:00.67 NY XNYS 3615:775659:20260318:0
100 101.95 2026-03-18T15:42:00.67 NY XNYS 3615:775660:20260318:0
100 101.95 2026-03-18T15:42:31.99 NY XNYS 3615:778469:20260318:0
100 101.95 2026-03-18T15:42:31.99 NY XNYS 3615:778472:20260318:0
100 101.95 2026-03-18T15:42:32.00 NY XNYS 3615:778473:20260318:0
100 101.95 2026-03-18T15:42:32.00 NY XNYS 3615:778474:20260318:0
100 101.95 2026-03-18T15:42:32.07 NY XNYS 3615:778485:20260318:0
100 101.95 2026-03-18T15:42:32.07 NY XNYS 3615:778486:20260318:0
100 101.95 2026-03-18T15:42:32.14 NY XNYS 3615:778494:20260318:0
100 101.95 2026-03-18T15:42:32.14 NY XNYS 3615:778496:20260318:0
100 101.97 2026-03-18T15:43:08.17 NY XNYS 3615:781225:20260318:0
100 101.97 2026-03-18T15:43:08.17 NY XNYS 3615:781228:20260318:0
100 101.97 2026-03-18T15:43:08.17 NY XNYS 3615:781229:20260318:0
100 101.97 2026-03-18T15:43:08.17 NY XNYS 3615:781230:20260318:0
100 101.97 2026-03-18T15:43:08.18 NY XNYS 3615:781234:20260318:0
100 101.97 2026-03-18T15:43:08.22 NY XNYS 3615:781237:20260318:0
100 101.97 2026-03-18T15:43:08.22 NY XNYS 3615:781238:20260318:0
5 101.93 2026-03-18T15:43:43.13 NY XNYS 3615:784032:20260318:0
95 101.93 2026-03-18T15:43:43.63 NY XNYS 3615:784070:20260318:0
100 101.93 2026-03-18T15:43:43.63 NY XNYS 3615:784071:20260318:0
100 101.93 2026-03-18T15:43:45.25 NY XNYS 3615:784187:20260318:0
97 101.93 2026-03-18T15:43:45.25 NY XNYS 3615:784188:20260318:0
100 101.93 2026-03-18T15:43:45.25 NY XNYS 3615:784189:20260318:0
100 101.93 2026-03-18T15:43:45.25 NY XNYS 3615:784190:20260318:0
100 101.93 2026-03-18T15:43:45.30 NY XNYS 3615:784192:20260318:0
3 101.93 2026-03-18T15:44:01.63 NY XNYS 3615:785644:20260318:0
100 101.97 2026-03-18T15:44:23.95 NY IEXG 3615:787307:20260318:0
75 101.97 2026-03-18T15:44:23.95 NY IEXG 3615:787311:20260318:0
100 101.97 2026-03-18T15:44:23.95 NY IEXG 3615:787312:20260318:0
120 101.97 2026-03-18T15:44:23.95 NY IEXG 3615:787313:20260318:0
100 101.98 2026-03-18T15:44:23.95 NY IEXG 3615:787314:20260318:0
100 101.98 2026-03-18T15:44:23.95 NY IEXG 3615:787315:20260318:0
100 101.98 2026-03-18T15:44:23.95 NY IEXG 3615:787316:20260318:0
105 101.98 2026-03-18T15:44:23.95 NY IEXG 3615:787317:20260318:0
57 102.04 2026-03-18T15:45:00.20 NY XNYS 3615:789999:20260318:0
43 102.04 2026-03-18T15:45:00.20 NY XNYS 3615:790002:20260318:0
94 102.04 2026-03-18T15:45:01.09 NY XNYS 3615:790081:20260318:0
6 102.04 2026-03-18T15:45:01.09 NY XNYS 3615:790082:20260318:0
100 102.04 2026-03-18T15:45:01.09 NY XNYS 3615:790083:20260318:0
100 102.04 2026-03-18T15:45:01.09 NY XNYS 3615:790084:20260318:0
100 102.04 2026-03-18T15:45:01.71 NY XNYS 3615:790118:20260318:0
100 102.04 2026-03-18T15:45:02.21 NY XNYS 3615:790200:20260318:0
12 102.04 2026-03-18T15:45:02.21 NY XNYS 3615:790201:20260318:0
12 102.04 2026-03-18T15:45:02.21 NY XNYS 3615:790202:20260318:0
76 102.04 2026-03-18T15:45:02.21 NY XNYS 3615:790203:20260318:0
100 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790936:20260318:0
20 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790939:20260318:0
100 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790941:20260318:0
100 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790942:20260318:0
150 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790943:20260318:0
1 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790944:20260318:0
99 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790945:20260318:0
100 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790946:20260318:0
100 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790947:20260318:0
100 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790948:20260318:0
100 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790949:20260318:0
30 102.06 2026-03-18T15:45:17.03 NY XNYS 3615:790950:20260318:0
92 102.005 2026-03-18T15:45:33.30 NY IEXG 3615:792224:20260318:0
50 102.02 2026-03-18T15:45:33.30 NY IEXG 3615:792227:20260318:0
75 102.02 2026-03-18T15:45:33.30 NY IEXG 3615:792228:20260318:0
100 102.005 2026-03-18T15:45:33.35 NY XNYS 3615:792235:20260318:0
20 102.01 2026-03-18T15:45:33.35 NY XNYS 3615:792237:20260318:0
100 102.01 2026-03-18T15:45:33.35 NY XNYS 3615:792238:20260318:0
30 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792239:20260318:0
20 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792240:20260318:0
100 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792241:20260318:0
100 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792242:20260318:0
20 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792243:20260318:0
50 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792244:20260318:0
30 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792245:20260318:0
70 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792246:20260318:0
100 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792247:20260318:0
30 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792248:20260318:0
50 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792251:20260318:0
13 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792253:20260318:0
17 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792254:20260318:0
33 102.02 2026-03-18T15:45:33.35 NY XNYS 3615:792255:20260318:0
100 102.03 2026-03-18T15:46:25.24 NY XNYS 3615:796077:20260318:0
1 102.03 2026-03-18T15:46:25.24 NY XNYS 3615:796080:20260318:0
99 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796081:20260318:0
100 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796082:20260318:0
40 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796083:20260318:0
60 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796084:20260318:0
100 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796085:20260318:0
100 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796086:20260318:0
100 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796087:20260318:0
100 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796088:20260318:0
50 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796089:20260318:0
50 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796090:20260318:0
100 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796091:20260318:0
100 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796092:20260318:0
50 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796093:20260318:0
50 102.03 2026-03-18T15:46:25.25 NY XNYS 3615:796094:20260318:0
100 102.01 2026-03-18T15:46:49.09 NY XNYS 3615:797887:20260318:0
100 102.01 2026-03-18T15:46:51.88 NY XNYS 3615:798098:20260318:0
60 102.01 2026-03-18T15:46:52.35 NY XNYS 3615:798148:20260318:0
40 102.01 2026-03-18T15:46:52.36 NY XNYS 3615:798149:20260318:0
100 102.01 2026-03-18T15:46:52.36 NY XNYS 3615:798150:20260318:0
100 102.01 2026-03-18T15:46:52.44 NY XNYS 3615:798159:20260318:0
100 102.01 2026-03-18T15:46:53.42 NY XNYS 3615:798228:20260318:0
100 102.01 2026-03-18T15:46:53.42 NY XNYS 3615:798229:20260318:0
100 102.01 2026-03-18T15:46:53.42 NY XNYS 3615:798230:20260318:0
30 102.01 2026-03-18T15:46:54.51 NY XNYS 3615:798304:20260318:0
70 102.01 2026-03-18T15:46:54.51 NY XNYS 3615:798305:20260318:0
100 102.01 2026-03-18T15:46:54.51 NY XNYS 3615:798306:20260318:0
100 102.01 2026-03-18T15:46:54.51 NY XNYS 3615:798307:20260318:0
70 102.01 2026-03-18T15:46:54.51 NY XNYS 3615:798308:20260318:0
100 102.01 2026-03-18T15:46:54.51 NY XNYS 3615:798309:20260318:0
30 102.01 2026-03-18T15:46:54.51 NY XNYS 3615:798310:20260318:0
100 101.99 2026-03-18T15:47:10.86 NY XNYS 3615:799673:20260318:0
100 101.99 2026-03-18T15:47:10.86 NY XNYS 3615:799676:20260318:0
100 101.99 2026-03-18T15:47:15.93 NY XNYS 3615:800067:20260318:0
201 101.99 2026-03-18T15:47:15.93 NY XNYS 3615:800068:20260318:0
26 101.99 2026-03-18T15:47:15.93 NY XNYS 3615:800069:20260318:0
74 101.99 2026-03-18T15:47:15.93 NY XNYS 3615:800070:20260318:0
100 101.99 2026-03-18T15:47:15.93 NY XNYS 3615:800071:20260318:0
127 101.99 2026-03-18T15:47:15.93 NY XNYS 3615:800072:20260318:0
100 101.99 2026-03-18T15:47:15.93 NY XNYS 3615:800073:20260318:0
71 101.99 2026-03-18T15:47:15.93 NY XNYS 3615:800074:20260318:0
100 101.99 2026-03-18T15:47:15.93 NY XNYS 3615:800075:20260318:0
100 101.99 2026-03-18T15:47:15.93 NY XNYS 3615:800076:20260318:0
1 101.99 2026-03-18T15:47:15.93 NY XNYS 3615:800077:20260318:0
100 102.08 2026-03-18T15:47:53.05 NY XNYS 3615:803391:20260318:0
100 102.08 2026-03-18T15:47:53.05 NY XNYS 3615:803394:20260318:0
100 102.08 2026-03-18T15:47:53.05 NY XNYS 3615:803395:20260318:0
100 102.14 2026-03-18T15:48:06.13 NY XNYS 3615:804654:20260318:0
100 102.14 2026-03-18T15:48:06.13 NY XNYS 3615:804656:20260318:0
100 102.14 2026-03-18T15:48:06.13 NY XNYS 3615:804657:20260318:0
100 102.14 2026-03-18T15:48:06.14 NY XNYS 3615:804658:20260318:0
100 102.14 2026-03-18T15:48:06.14 NY XNYS 3615:804659:20260318:0
100 102.14 2026-03-18T15:48:06.14 NY XNYS 3615:804660:20260318:0
53 102.14 2026-03-18T15:48:06.14 NY XNYS 3615:804661:20260318:0
100 102.14 2026-03-18T15:48:07.38 NY XNYS 3615:804737:20260318:0
100 102.14 2026-03-18T15:48:07.38 NY XNYS 3615:804738:20260318:0
100 102.14 2026-03-18T15:48:07.38 NY XNYS 3615:804741:20260318:0
100 102.14 2026-03-18T15:48:07.38 NY XNYS 3615:804742:20260318:0
100 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:805999:20260318:0
100 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:806001:20260318:0
100 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:806003:20260318:0
47 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:806004:20260318:0
53 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:806005:20260318:0
100 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:806006:20260318:0
12 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:806007:20260318:0
12 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:806008:20260318:0
36 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:806009:20260318:0
40 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:806010:20260318:0
100 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:806011:20260318:0
60 102.18 2026-03-18T15:48:21.08 NY XNYS 3615:806012:20260318:0
100 102.18 2026-03-18T15:48:21.13 NY XNYS 3615:806019:20260318:0
100 102.18 2026-03-18T15:48:21.65 NY XNYS 3615:806157:20260318:0
100 102.18 2026-03-18T15:48:21.65 NY XNYS 3615:806158:20260318:0
72 102.18 2026-03-18T15:48:21.65 NY XNYS 3615:806159:20260318:0
100 102.18 2026-03-18T15:48:21.65 NY XNYS 3615:806160:20260318:0
15 102.18 2026-03-18T15:48:21.65 NY XNYS 3615:806161:20260318:0
View source version on businesswire.com:
https://www.businesswire.com/news/home/20260319170990/en/
(https://www.businesswire.com/news/home/20260319170990/en/)
CRH plc
Copyright Business Wire 2026Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG - Competition and Mkts - Merger Update: CRH / Gibson
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement