REG-CRH plc Transaction in Own Shares
Today 09:30
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260327:nBw3y04jha&default-theme=true
Transaction in Own Shares
27(th) March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 26(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
100 $104.9900 $104.99 $104.99 ALPX
400 $103.9777 $104.15 $103.62 ARCX
500 $104.9900 $104.99 $104.99 BARX
100 $104.7227 $104.73 $104.15 BATS
668 $103.6280 $103.66 $103.60 CDED
218 $104.1019 $104.38 $103.86 EDGA
2 $104.1200 $104.38 $103.86 EDGX
600 $104.9900 $104.99 $104.99 ICBX
4,768 $103.6347 $104.62 $103.36 IEXG
9,134 $104.4127 $106.18 $103.53 INCR
200 $104.9875 $104.99 $104.98 ITGI
4,201 $104.4008 $106.14 $103.53 KNLI
1,000 $104.8907 $105.47 $103.53 LEVL
80 $104.1100 $104.11 $104.11 MEMX
100 $104.9900 $104.99 $104.99 MSPL
1,300 $104.9900 $104.99 $104.99 UBSA
302 $104.4220 $105.36 $103.75 WFLP
599 $104.2358 $105.04 $103.62 XNAS
116,334 $104.3749 $106.27 $103.42 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 668,591,860 ordinary shares in issue (excluding
treasury shares). CRH will also hold 35,643,874 of its ordinary shares in
treasury, which represents 5.061% 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 26(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: 26(th) March 2026
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $104.3635 140,606
Quantity Price per share Trade Time Execution Venue Trade ID
52 104.62 2026-03-26T09:30:02.34 NY XNYS 3615:3326:20260326:0
6 105.29 2026-03-26T09:30:15.48 NY XNYS 3615:3654:20260326:0
100 105.31 2026-03-26T09:30:15.48 NY XNYS 3615:3656:20260326:0
42 105.31 2026-03-26T09:30:15.48 NY XNYS 3615:3657:20260326:0
23 105.26 2026-03-26T09:30:17.39 NY INCR 3615:3714:20260326:0
50 105.26 2026-03-26T09:30:17.39 NY INCR 3615:3717:20260326:0
27 105.26 2026-03-26T09:30:17.39 NY INCR 3615:3718:20260326:0
100 105.26 2026-03-26T09:30:17.40 NY KNLI 3615:3721:20260326:0
50 105.17 2026-03-26T09:30:27.89 NY INCR 3615:4107:20260326:0
50 105.19 2026-03-26T09:30:27.89 NY INCR 3615:4110:20260326:0
50 105.19 2026-03-26T09:30:39.07 NY INCR 3615:4429:20260326:0
50 105.22 2026-03-26T09:30:39.07 NY INCR 3615:4432:20260326:0
50 105.22 2026-03-26T09:30:39.08 NY INCR 3615:4434:20260326:0
50 105.22 2026-03-26T09:30:39.08 NY INCR 3615:4436:20260326:0
22 105.22 2026-03-26T09:31:13.73 NY INCR 3615:5057:20260326:0
75 105.22 2026-03-26T09:31:13.73 NY INCR 3615:5060:20260326:0
1 105.22 2026-03-26T09:31:13.73 NY INCR 3615:5061:20260326:0
100 105.22 2026-03-26T09:31:13.73 NY KNLI 3615:5064:20260326:0
2 105.22 2026-03-26T09:31:13.73 NY WFLP 3615:5066:20260326:0
100 105.22 2026-03-26T09:31:14.17 NY KNLI 3615:5101:20260326:0
100 105.22 2026-03-26T09:31:15.45 NY KNLI 3615:5122:20260326:0
95 105.05 2026-03-26T09:31:16.42 NY XNYS 3615:5139:20260326:0
3 105.05 2026-03-26T09:31:16.42 NY XNYS 3615:5142:20260326:0
1 105.05 2026-03-26T09:31:16.42 NY XNYS 3615:5143:20260326:0
93 105.19 2026-03-26T09:31:33.35 NY XNYS 3615:5659:20260326:0
7 105.19 2026-03-26T09:31:33.35 NY XNYS 3615:5660:20260326:0
1 105.19 2026-03-26T09:31:33.35 NY XNYS 3615:5661:20260326:0
100 105.18 2026-03-26T09:31:33.35 NY XNYS 3615:5662:20260326:0
100 105.18 2026-03-26T09:31:33.35 NY XNYS 3615:5665:20260326:0
100 105.18 2026-03-26T09:31:33.35 NY XNYS 3615:5668:20260326:0
100 105.25 2026-03-26T09:31:48.50 NY XNYS 3615:5931:20260326:0
100 105.25 2026-03-26T09:31:48.50 NY XNYS 3615:5934:20260326:0
100 105.23 2026-03-26T09:31:58.53 NY INCR 3615:6236:20260326:0
100 105.18 2026-03-26T09:32:08.46 NY XNYS 3615:6660:20260326:0
100 105.2 2026-03-26T09:32:08.46 NY XNYS 3615:6663:20260326:0
2 105.2 2026-03-26T09:32:19.47 NY XNYS 3615:6970:20260326:0
98 105.2 2026-03-26T09:32:19.47 NY XNYS 3615:6973:20260326:0
85 105.11 2026-03-26T09:32:31.38 NY XNYS 3615:7296:20260326:0
15 105.11 2026-03-26T09:32:31.38 NY XNYS 3615:7299:20260326:0
100 105.11 2026-03-26T09:32:31.38 NY XNYS 3615:7300:20260326:0
100 105.11 2026-03-26T09:32:31.38 NY XNYS 3615:7303:20260326:0
15 105.11 2026-03-26T09:32:31.38 NY XNYS 3615:7304:20260326:0
1 105.11 2026-03-26T09:32:31.38 NY XNYS 3615:7305:20260326:0
84 105.11 2026-03-26T09:32:31.38 NY XNYS 3615:7306:20260326:0
50 104.97 2026-03-26T09:32:48.80 NY INCR 3615:7590:20260326:0
50 104.98 2026-03-26T09:32:48.80 NY INCR 3615:7593:20260326:0
18 105.02 2026-03-26T09:32:59.34 NY XNYS 3615:7996:20260326:0
30 105.02 2026-03-26T09:32:59.34 NY XNYS 3615:7999:20260326:0
52 105.02 2026-03-26T09:32:59.34 NY XNYS 3615:8000:20260326:0
48 105.02 2026-03-26T09:32:59.34 NY XNYS 3615:8001:20260326:0
52 105.02 2026-03-26T09:32:59.34 NY XNYS 3615:8002:20260326:0
20 105.015 2026-03-26T09:33:07.85 NY XNYS 3615:8179:20260326:0
80 105.015 2026-03-26T09:33:07.85 NY XNYS 3615:8182:20260326:0
100 105.03 2026-03-26T09:33:17.70 NY XNYS 3615:8518:20260326:0
100 105.03 2026-03-26T09:33:17.70 NY XNYS 3615:8521:20260326:0
100 104.96 2026-03-26T09:33:27.01 NY XNYS 3615:8696:20260326:0
100 105.09 2026-03-26T09:33:39.70 NY XNYS 3615:8853:20260326:0
16 105.09 2026-03-26T09:33:39.70 NY XNYS 3615:8856:20260326:0
84 105.09 2026-03-26T09:33:39.70 NY XNYS 3615:8857:20260326:0
39 105.09 2026-03-26T09:33:50.57 NY XNYS 3615:9380:20260326:0
61 105.09 2026-03-26T09:33:50.57 NY XNYS 3615:9383:20260326:0
61 105.09 2026-03-26T09:33:50.57 NY XNYS 3615:9384:20260326:0
20 105.09 2026-03-26T09:33:50.57 NY XNYS 3615:9385:20260326:0
19 105.09 2026-03-26T09:33:50.57 NY XNYS 3615:9386:20260326:0
11 105.09 2026-03-26T09:33:58.71 NY XNYS 3615:9553:20260326:0
50 105.09 2026-03-26T09:33:58.71 NY XNYS 3615:9556:20260326:0
20 105.095 2026-03-26T09:33:58.71 NY XNYS 3615:9557:20260326:0
19 105.1 2026-03-26T09:33:58.71 NY XNYS 3615:9558:20260326:0
100 105.1 2026-03-26T09:34:09.52 NY XNYS 3615:9953:20260326:0
100 105.1 2026-03-26T09:34:09.52 NY XNYS 3615:9956:20260326:0
100 105.17 2026-03-26T09:34:28.98 NY XNYS 3615:10445:20260326:0
17 105.17 2026-03-26T09:34:28.98 NY XNYS 3615:10448:20260326:0
1 105.17 2026-03-26T09:34:28.98 NY XNYS 3615:10449:20260326:0
82 105.17 2026-03-26T09:34:28.98 NY XNYS 3615:10450:20260326:0
68 105.17 2026-03-26T09:34:31.68 NY XNYS 3615:10527:20260326:0
24 105.17 2026-03-26T09:34:31.68 NY XNYS 3615:10530:20260326:0
8 105.17 2026-03-26T09:34:31.68 NY XNYS 3615:10531:20260326:0
100 105.24 2026-03-26T09:34:38.66 NY XNYS 3615:10672:20260326:0
100 105.23 2026-03-26T09:34:54.04 NY XNYS 3615:12161:20260326:0
60 105.23 2026-03-26T09:34:54.04 NY XNYS 3615:12164:20260326:0
1 105.23 2026-03-26T09:34:54.04 NY XNYS 3615:12165:20260326:0
39 105.23 2026-03-26T09:34:54.04 NY XNYS 3615:12166:20260326:0
15 105.36 2026-03-26T09:35:20.78 NY INCR 3615:13688:20260326:0
75 105.36 2026-03-26T09:35:20.78 NY INCR 3615:13691:20260326:0
10 105.36 2026-03-26T09:35:20.83 NY KNLI 3615:13696:20260326:0
100 105.36 2026-03-26T09:35:21.02 NY KNLI 3615:13717:20260326:0
100 105.36 2026-03-26T09:35:21.02 NY WFLP 3615:13720:20260326:0
100 105.35 2026-03-26T09:35:41.20 NY XNYS 3615:14241:20260326:0
50 105.35 2026-03-26T09:35:41.20 NY XNYS 3615:14244:20260326:0
50 105.35 2026-03-26T09:35:41.20 NY XNYS 3615:14245:20260326:0
100 105.34 2026-03-26T09:36:18.02 NY XNYS 3615:16278:20260326:0
100 105.37 2026-03-26T09:36:18.42 NY XNYS 3615:16281:20260326:0
100 105.32 2026-03-26T09:36:33.68 NY XNYS 3615:16771:20260326:0
100 105.32 2026-03-26T09:36:33.68 NY XNYS 3615:16774:20260326:0
50 105.32 2026-03-26T09:36:33.68 NY XNYS 3615:16775:20260326:0
50 105.32 2026-03-26T09:36:33.68 NY XNYS 3615:16776:20260326:0
6 105.31 2026-03-26T09:37:19.82 NY XNYS 3615:18429:20260326:0
94 105.31 2026-03-26T09:37:20.40 NY XNYS 3615:18494:20260326:0
100 105.31 2026-03-26T09:37:20.40 NY XNYS 3615:18495:20260326:0
100 105.31 2026-03-26T09:37:50.04 NY XNYS 3615:19160:20260326:0
100 105.31 2026-03-26T09:37:50.04 NY XNYS 3615:19163:20260326:0
9 105.22 2026-03-26T09:38:25.32 NY INCR 3615:20258:20260326:0
100 105.22 2026-03-26T09:38:25.33 NY KNLI 3615:20263:20260326:0
91 105.22 2026-03-26T09:38:25.33 NY KNLI 3615:20266:20260326:0
24 105.36 2026-03-26T09:39:15.57 NY XNYS 3615:21767:20260326:0
76 105.36 2026-03-26T09:39:15.57 NY XNYS 3615:21770:20260326:0
24 105.36 2026-03-26T09:39:15.57 NY XNYS 3615:21771:20260326:0
76 105.36 2026-03-26T09:39:15.57 NY XNYS 3615:21772:20260326:0
100 105.36 2026-03-26T09:39:35.94 NY XNYS 3615:22343:20260326:0
100 105.37 2026-03-26T09:39:35.95 NY XNYS 3615:22346:20260326:0
80 105.32 2026-03-26T09:40:45.38 NY XNYS 3615:25085:20260326:0
20 105.32 2026-03-26T09:40:45.38 NY XNYS 3615:25088:20260326:0
100 105.31 2026-03-26T09:40:49.68 NY XNYS 3615:25219:20260326:0
100 105.31 2026-03-26T09:40:49.68 NY XNYS 3615:25222:20260326:0
100 105.14 2026-03-26T09:41:20.80 NY XNYS 3615:26517:20260326:0
100 105.25 2026-03-26T09:42:19.82 NY XNYS 3615:29804:20260326:0
48 105.25 2026-03-26T09:42:19.82 NY XNYS 3615:29807:20260326:0
1 105.25 2026-03-26T09:42:19.82 NY XNYS 3615:29808:20260326:0
51 105.25 2026-03-26T09:42:19.82 NY XNYS 3615:29809:20260326:0
100 105.24 2026-03-26T09:42:30.12 NY XNYS 3615:30243:20260326:0
100 105.24 2026-03-26T09:42:30.12 NY XNYS 3615:30246:20260326:0
100 105.4 2026-03-26T09:43:04.11 NY XNYS 3615:31777:20260326:0
100 105.4 2026-03-26T09:43:04.11 NY XNYS 3615:31780:20260326:0
63 105.44 2026-03-26T09:43:33.36 NY XNYS 3615:33121:20260326:0
1 105.44 2026-03-26T09:43:33.36 NY XNYS 3615:33124:20260326:0
99 105.44 2026-03-26T09:43:34.21 NY XNYS 3615:33171:20260326:0
37 105.44 2026-03-26T09:43:34.21 NY XNYS 3615:33172:20260326:0
100 105.51 2026-03-26T09:44:25.79 NY XNYS 3615:34997:20260326:0
100 105.51 2026-03-26T09:44:25.79 NY XNYS 3615:35000:20260326:0
100 105.465 2026-03-26T09:44:31.19 NY LEVL 3615:35204:20260326:0
100 105.54 2026-03-26T09:44:52.69 NY XNYS 3615:36620:20260326:0
71 105.64 2026-03-26T09:45:25.13 NY XNYS 3615:37883:20260326:0
29 105.64 2026-03-26T09:45:25.13 NY XNYS 3615:37886:20260326:0
50 105.62 2026-03-26T09:45:46.78 NY XNYS 3615:38856:20260326:0
50 105.62 2026-03-26T09:45:46.78 NY XNYS 3615:38859:20260326:0
100 105.69 2026-03-26T09:46:26.43 NY XNYS 3615:40480:20260326:0
100 105.69 2026-03-26T09:46:26.43 NY XNYS 3615:40483:20260326:0
100 105.76 2026-03-26T09:46:55.78 NY XNYS 3615:41612:20260326:0
49 105.76 2026-03-26T09:46:55.78 NY XNYS 3615:41615:20260326:0
43 105.76 2026-03-26T09:46:55.78 NY XNYS 3615:41616:20260326:0
8 105.76 2026-03-26T09:46:55.78 NY XNYS 3615:41617:20260326:0
100 105.77 2026-03-26T09:47:30.33 NY XNYS 3615:42634:20260326:0
40 105.77 2026-03-26T09:47:30.33 NY XNYS 3615:42637:20260326:0
54 105.77 2026-03-26T09:47:30.33 NY XNYS 3615:42638:20260326:0
1 105.77 2026-03-26T09:47:30.33 NY XNYS 3615:42639:20260326:0
5 105.77 2026-03-26T09:47:30.33 NY XNYS 3615:42640:20260326:0
52 105.84 2026-03-26T09:48:01.36 NY XNYS 3615:44213:20260326:0
100 105.93 2026-03-26T09:48:10.22 NY XNYS 3615:44584:20260326:0
100 105.93 2026-03-26T09:48:10.22 NY XNYS 3615:44587:20260326:0
47 105.86 2026-03-26T09:48:50.40 NY XNYS 3615:45943:20260326:0
53 105.87 2026-03-26T09:49:07.98 NY XNYS 3615:46505:20260326:0
100 105.845 2026-03-26T09:49:20.22 NY XNYS 3615:46879:20260326:0
51 105.82 2026-03-26T09:49:52.06 NY XNYS 3615:48210:20260326:0
49 105.82 2026-03-26T09:49:52.06 NY XNYS 3615:48213:20260326:0
43 105.85 2026-03-26T09:50:28.01 NY XNYS 3615:49956:20260326:0
57 105.85 2026-03-26T09:50:28.01 NY XNYS 3615:49959:20260326:0
100 105.83 2026-03-26T09:50:55.75 NY XNYS 3615:52149:20260326:0
100 105.84 2026-03-26T09:51:37.47 NY XNYS 3615:53551:20260326:0
100 105.84 2026-03-26T09:51:37.47 NY XNYS 3615:53554:20260326:0
100 105.87 2026-03-26T09:52:00.39 NY XNYS 3615:54116:20260326:0
100 105.89 2026-03-26T09:52:32.67 NY XNYS 3615:55390:20260326:0
1 105.89 2026-03-26T09:52:32.67 NY XNYS 3615:55393:20260326:0
95 105.89 2026-03-26T09:52:32.67 NY XNYS 3615:55394:20260326:0
4 105.89 2026-03-26T09:52:32.67 NY XNYS 3615:55395:20260326:0
100 105.9 2026-03-26T09:53:10.13 NY INCR 3615:57105:20260326:0
100 106.04 2026-03-26T09:53:52.13 NY XNYS 3615:58804:20260326:0
100 106.1 2026-03-26T09:54:21.37 NY XNYS 3615:60458:20260326:0
100 106.11 2026-03-26T09:55:02.18 NY XNYS 3615:62688:20260326:0
100 106.09 2026-03-26T09:55:23.10 NY XNYS 3615:63539:20260326:0
100 106.1 2026-03-26T09:55:43.22 NY XNYS 3615:64611:20260326:0
100 105.99 2026-03-26T09:56:08.63 NY XNYS 3615:65658:20260326:0
100 105.99 2026-03-26T09:56:37.35 NY XNYS 3615:66970:20260326:0
100 106 2026-03-26T09:57:07.02 NY XNYS 3615:67866:20260326:0
20 105.97 2026-03-26T09:57:35.08 NY XNYS 3615:68966:20260326:0
100 105.97 2026-03-26T09:57:35.08 NY XNYS 3615:68969:20260326:0
80 105.97 2026-03-26T09:57:35.08 NY XNYS 3615:68970:20260326:0
100 105.92 2026-03-26T09:58:08.40 NY XNYS 3615:70233:20260326:0
100 105.91 2026-03-26T09:58:28.77 NY XNYS 3615:70830:20260326:0
20 105.775 2026-03-26T09:58:58.77 NY XNYS 3615:72144:20260326:0
80 105.79 2026-03-26T09:58:58.77 NY XNYS 3615:72149:20260326:0
100 106.03 2026-03-26T10:00:01.11 NY XNYS 3615:74881:20260326:0
100 106.03 2026-03-26T10:00:04.46 NY XNYS 3615:74962:20260326:0
100 105.96 2026-03-26T10:00:08.35 NY XNYS 3615:75118:20260326:0
20 105.96 2026-03-26T10:00:47.60 NY XNYS 3615:76900:20260326:0
50 105.96 2026-03-26T10:00:47.60 NY XNYS 3615:76903:20260326:0
30 105.97 2026-03-26T10:00:47.60 NY XNYS 3615:76904:20260326:0
100 105.96 2026-03-26T10:01:18.72 NY XNYS 3615:77753:20260326:0
100 105.96 2026-03-26T10:01:18.72 NY XNYS 3615:77756:20260326:0
100 105.91 2026-03-26T10:01:52.94 NY XNYS 3615:79589:20260326:0
1 105.89 2026-03-26T10:02:26.77 NY XNYS 3615:82140:20260326:0
99 105.89 2026-03-26T10:02:26.77 NY XNYS 3615:82143:20260326:0
100 105.9 2026-03-26T10:03:00.22 NY XNYS 3615:84003:20260326:0
100 105.91 2026-03-26T10:03:00.22 NY XNYS 3615:84006:20260326:0
100 105.91 2026-03-26T10:03:32.95 NY XNYS 3615:85510:20260326:0
100 105.89 2026-03-26T10:04:04.70 NY XNYS 3615:87065:20260326:0
100 105.88 2026-03-26T10:04:36.53 NY XNYS 3615:88407:20260326:0
100 105.86 2026-03-26T10:05:11.28 NY XNYS 3615:90000:20260326:0
100 105.87 2026-03-26T10:05:14.02 NY INCR 3615:90212:20260326:0
100 105.82 2026-03-26T10:05:57.97 NY XNYS 3615:91893:20260326:0
30 105.85 2026-03-26T10:06:33.04 NY XNYS 3615:93142:20260326:0
20 105.85 2026-03-26T10:06:33.04 NY XNYS 3615:93145:20260326:0
50 105.85 2026-03-26T10:06:33.04 NY XNYS 3615:93146:20260326:0
100 105.85 2026-03-26T10:06:41.60 NY XNYS 3615:93429:20260326:0
100 105.89 2026-03-26T10:07:11.43 NY XNYS 3615:94684:20260326:0
98 105.95 2026-03-26T10:07:39.17 NY XNYS 3615:95962:20260326:0
2 105.95 2026-03-26T10:07:39.17 NY XNYS 3615:95965:20260326:0
20 105.94 2026-03-26T10:08:08.36 NY XNYS 3615:96848:20260326:0
7 105.95 2026-03-26T10:08:08.36 NY XNYS 3615:96851:20260326:0
73 105.95 2026-03-26T10:08:08.36 NY XNYS 3615:96852:20260326:0
20 105.93 2026-03-26T10:08:44.19 NY XNYS 3615:97776:20260326:0
80 105.93 2026-03-26T10:08:44.19 NY XNYS 3615:97779:20260326:0
64 105.74 2026-03-26T10:09:08.14 NY XNYS 3615:98647:20260326:0
36 105.74 2026-03-26T10:09:08.14 NY XNYS 3615:98650:20260326:0
100 105.85 2026-03-26T10:09:42.62 NY XNYS 3615:99874:20260326:0
100 105.86 2026-03-26T10:10:04.06 NY XNYS 3615:100435:20260326:0
100 105.86 2026-03-26T10:10:14.20 NY XNYS 3615:100771:20260326:0
100 105.81 2026-03-26T10:11:10.27 NY XNYS 3615:101956:20260326:0
100 105.77 2026-03-26T10:11:24.27 NY XNYS 3615:102384:20260326:0
100 105.77 2026-03-26T10:11:24.27 NY XNYS 3615:102387:20260326:0
100 105.85 2026-03-26T10:12:08.44 NY XNYS 3615:103448:20260326:0
13 105.85 2026-03-26T10:12:45.57 NY XNYS 3615:104723:20260326:0
87 105.85 2026-03-26T10:12:45.57 NY XNYS 3615:104726:20260326:0
100 105.85 2026-03-26T10:12:45.57 NY XNYS 3615:104727:20260326:0
100 105.83 2026-03-26T10:13:12.99 NY XNYS 3615:105887:20260326:0
100 105.8 2026-03-26T10:13:49.65 NY XNYS 3615:106849:20260326:0
100 105.84 2026-03-26T10:14:26.61 NY XNYS 3615:107973:20260326:0
100 105.98 2026-03-26T10:15:01.63 NY XNYS 3615:108593:20260326:0
40 106.06 2026-03-26T10:15:38.94 NY XNYS 3615:109803:20260326:0
60 106.17 2026-03-26T10:15:52.95 NY XNYS 3615:110233:20260326:0
100 106.17 2026-03-26T10:16:02.77 NY XNYS 3615:110713:20260326:0
100 106.12 2026-03-26T10:17:02.52 NY XNYS 3615:112521:20260326:0
72 106.08 2026-03-26T10:17:11.04 NY XNYS 3615:112751:20260326:0
28 106.08 2026-03-26T10:17:11.04 NY XNYS 3615:112754:20260326:0
100 106.11 2026-03-26T10:17:46.08 NY XNYS 3615:114593:20260326:0
20 106.11 2026-03-26T10:18:02.58 NY XNYS 3615:115252:20260326:0
50 106.11 2026-03-26T10:18:02.58 NY XNYS 3615:115255:20260326:0
30 106.11 2026-03-26T10:18:02.58 NY XNYS 3615:115256:20260326:0
100 106.08 2026-03-26T10:18:30.14 NY XNYS 3615:116343:20260326:0
66 106.08 2026-03-26T10:18:54.92 NY INCR 3615:117316:20260326:0
5 106.08 2026-03-26T10:18:54.92 NY INCR 3615:117319:20260326:0
29 106.08 2026-03-26T10:18:54.92 NY INCR 3615:117320:20260326:0
100 106.06 2026-03-26T10:19:20.61 NY XNYS 3615:118001:20260326:0
100 106 2026-03-26T10:20:19.45 NY XNYS 3615:119412:20260326:0
100 106.06 2026-03-26T10:20:51.20 NY XNYS 3615:120252:20260326:0
100 106.035 2026-03-26T10:21:25.53 NY XNYS 3615:121241:20260326:0
100 106.06 2026-03-26T10:22:20.60 NY XNYS 3615:123527:20260326:0
100 106.17 2026-03-26T10:22:37.63 NY XNYS 3615:124144:20260326:0
100 106.17 2026-03-26T10:22:37.63 NY XNYS 3615:124147:20260326:0
20 106.155 2026-03-26T10:23:13.39 NY XNYS 3615:125745:20260326:0
80 106.16 2026-03-26T10:23:13.39 NY XNYS 3615:125748:20260326:0
87 106.27 2026-03-26T10:24:04.95 NY XNYS 3615:127192:20260326:0
13 106.27 2026-03-26T10:24:04.95 NY XNYS 3615:127195:20260326:0
6 106.21 2026-03-26T10:24:31.11 NY XNYS 3615:128049:20260326:0
40 106.21 2026-03-26T10:24:31.11 NY XNYS 3615:128052:20260326:0
26 106.21 2026-03-26T10:24:34.16 NY XNYS 3615:128106:20260326:0
28 106.21 2026-03-26T10:24:34.16 NY XNYS 3615:128107:20260326:0
100 106.11 2026-03-26T10:25:02.40 NY XNYS 3615:128856:20260326:0
91 106.06 2026-03-26T10:26:04.75 NY XNYS 3615:130377:20260326:0
1 106.06 2026-03-26T10:26:04.75 NY XNYS 3615:130380:20260326:0
8 106.06 2026-03-26T10:26:05.19 NY XNYS 3615:130392:20260326:0
89 106.06 2026-03-26T10:26:07.11 NY XNYS 3615:130537:20260326:0
1 106.06 2026-03-26T10:26:07.11 NY XNYS 3615:130540:20260326:0
10 106.06 2026-03-26T10:26:07.18 NY XNYS 3615:130541:20260326:0
100 106.04 2026-03-26T10:27:20.49 NY XNYS 3615:132525:20260326:0
91 106.05 2026-03-26T10:27:27.49 NY XNYS 3615:132877:20260326:0
1 106.05 2026-03-26T10:27:27.49 NY XNYS 3615:132880:20260326:0
8 106.05 2026-03-26T10:27:28.14 NY XNYS 3615:132893:20260326:0
6 106.01 2026-03-26T10:27:49.26 NY XNYS 3615:133721:20260326:0
94 106.01 2026-03-26T10:27:49.26 NY XNYS 3615:133724:20260326:0
100 106.01 2026-03-26T10:28:41.27 NY XNYS 3615:136131:20260326:0
20 106.03 2026-03-26T10:28:42.95 NY INCR 3615:136201:20260326:0
80 106.03 2026-03-26T10:28:42.95 NY KNLI 3615:136205:20260326:0
100 106.03 2026-03-26T10:29:07.70 NY XNYS 3615:137271:20260326:0
50 105.98 2026-03-26T10:29:34.61 NY XNYS 3615:138117:20260326:0
50 105.98 2026-03-26T10:29:34.61 NY XNYS 3615:138120:20260326:0
100 105.93 2026-03-26T10:30:06.57 NY XNYS 3615:139472:20260326:0
50 105.97 2026-03-26T10:30:38.10 NY XNYS 3615:140246:20260326:0
50 105.97 2026-03-26T10:30:38.10 NY XNYS 3615:140249:20260326:0
100 106.08 2026-03-26T10:31:17.75 NY XNYS 3615:141797:20260326:0
100 106.15 2026-03-26T10:31:35.64 NY XNYS 3615:142931:20260326:0
100 106.13 2026-03-26T10:31:59.34 NY XNYS 3615:143481:20260326:0
100 106.14 2026-03-26T10:32:23.64 NY KNLI 3615:144319:20260326:0
100 106.18 2026-03-26T10:32:44.26 NY INCR 3615:145089:20260326:0
98 106.1 2026-03-26T10:33:03.02 NY XNYS 3615:145797:20260326:0
1 106.1 2026-03-26T10:33:03.02 NY XNYS 3615:145800:20260326:0
1 106.1 2026-03-26T10:33:07.80 NY XNYS 3615:145869:20260326:0
20 106.005 2026-03-26T10:33:33.99 NY XNYS 3615:146598:20260326:0
20 106.02 2026-03-26T10:33:33.99 NY XNYS 3615:146601:20260326:0
60 106.02 2026-03-26T10:33:33.99 NY XNYS 3615:146602:20260326:0
100 106.07 2026-03-26T10:34:05.62 NY XNYS 3615:147428:20260326:0
40 106.07 2026-03-26T10:34:24.31 NY XNYS 3615:147903:20260326:0
60 106.07 2026-03-26T10:34:24.32 NY XNYS 3615:147906:20260326:0
100 106.13 2026-03-26T10:35:14.01 NY XNYS 3615:149683:20260326:0
100 106.06 2026-03-26T10:35:46.58 NY XNYS 3615:150983:20260326:0
73 106.08 2026-03-26T10:36:17.11 NY XNYS 3615:151873:20260326:0
27 106.08 2026-03-26T10:36:17.11 NY XNYS 3615:151876:20260326:0
44 105.94 2026-03-26T10:36:50.77 NY XNYS 3615:153103:20260326:0
56 105.94 2026-03-26T10:36:50.77 NY XNYS 3615:153106:20260326:0
100 105.93 2026-03-26T10:37:20.06 NY XNYS 3615:154088:20260326:0
100 105.81 2026-03-26T10:37:48.60 NY XNYS 3615:155146:20260326:0
50 105.865 2026-03-26T10:38:26.60 NY XNYS 3615:156472:20260326:0
50 105.87 2026-03-26T10:38:26.60 NY XNYS 3615:156475:20260326:0
37 105.81 2026-03-26T10:38:58.58 NY XNYS 3615:157585:20260326:0
50 105.81 2026-03-26T10:38:58.58 NY XNYS 3615:157588:20260326:0
13 105.81 2026-03-26T10:38:58.58 NY XNYS 3615:157589:20260326:0
100 105.8 2026-03-26T10:39:29.86 NY XNYS 3615:158430:20260326:0
100 105.735 2026-03-26T10:40:02.19 NY XNYS 3615:159430:20260326:0
100 105.85 2026-03-26T10:40:21.01 NY XNYS 3615:160172:20260326:0
100 106.02 2026-03-26T10:40:39.50 NY XNYS 3615:160935:20260326:0
100 105.65 2026-03-26T10:41:08.46 NY XNYS 3615:161890:20260326:0
100 105.68 2026-03-26T10:41:46.84 NY XNYS 3615:163623:20260326:0
100 105.61 2026-03-26T10:42:18.46 NY INCR 3615:164654:20260326:0
50 105.54 2026-03-26T10:42:49.86 NY XNYS 3615:165723:20260326:0
50 105.54 2026-03-26T10:42:49.86 NY XNYS 3615:165726:20260326:0
50 105.54 2026-03-26T10:42:49.86 NY XNYS 3615:165727:20260326:0
11 105.54 2026-03-26T10:42:49.86 NY XNYS 3615:165728:20260326:0
38 105.54 2026-03-26T10:42:49.92 NY XNYS 3615:165735:20260326:0
1 105.54 2026-03-26T10:42:49.92 NY XNYS 3615:165736:20260326:0
100 105.58 2026-03-26T10:43:27.18 NY INCR 3615:166653:20260326:0
1 105.53 2026-03-26T10:43:49.95 NY XNYS 3615:167305:20260326:0
99 105.53 2026-03-26T10:43:49.95 NY XNYS 3615:167308:20260326:0
44 105.39 2026-03-26T10:44:17.10 NY XNYS 3615:167861:20260326:0
56 105.39 2026-03-26T10:44:17.10 NY XNYS 3615:167864:20260326:0
100 105.37 2026-03-26T10:44:53.85 NY XNYS 3615:169078:20260326:0
55 105.32 2026-03-26T10:45:14.02 NY INCR 3615:169571:20260326:0
20 105.32 2026-03-26T10:45:14.02 NY INCR 3615:169574:20260326:0
25 105.32 2026-03-26T10:45:14.02 NY INCR 3615:169575:20260326:0
70 105.35 2026-03-26T10:46:04.07 NY XNYS 3615:171034:20260326:0
30 105.35 2026-03-26T10:46:04.07 NY XNYS 3615:171039:20260326:0
100 105.26 2026-03-26T10:46:17.21 NY XNYS 3615:171662:20260326:0
100 105.23 2026-03-26T10:46:50.18 NY XNYS 3615:172611:20260326:0
100 105.32 2026-03-26T10:47:29.81 NY INCR 3615:173867:20260326:0
80 105.32 2026-03-26T10:47:29.81 NY INCR 3615:173870:20260326:0
20 105.32 2026-03-26T10:47:29.81 NY INCR 3615:173871:20260326:0
53 105.36 2026-03-26T10:48:00.07 NY XNYS 3615:175212:20260326:0
47 105.36 2026-03-26T10:48:00.17 NY XNYS 3615:175231:20260326:0
44 105.36 2026-03-26T10:48:00.17 NY XNYS 3615:175232:20260326:0
1 105.36 2026-03-26T10:48:00.17 NY XNYS 3615:175233:20260326:0
47 105.42 2026-03-26T10:48:22.55 NY XNYS 3615:175842:20260326:0
8 105.42 2026-03-26T10:48:22.55 NY XNYS 3615:175844:20260326:0
79 105.44 2026-03-26T10:48:37.30 NY XNYS 3615:176262:20260326:0
1 105.44 2026-03-26T10:48:37.30 NY XNYS 3615:176265:20260326:0
9 105.44 2026-03-26T10:48:40.28 NY XNYS 3615:176363:20260326:0
11 105.44 2026-03-26T10:48:40.29 NY XNYS 3615:176364:20260326:0
100 105.4 2026-03-26T10:49:02.97 NY XNYS 3615:176958:20260326:0
1 105.4 2026-03-26T10:49:02.97 NY XNYS 3615:176961:20260326:0
99 105.4 2026-03-26T10:49:02.97 NY XNYS 3615:176963:20260326:0
100 105.41 2026-03-26T10:49:44.80 NY XNYS 3615:177837:20260326:0
100 105.47 2026-03-26T10:50:15.04 NY XNYS 3615:178604:20260326:0
100 105.46 2026-03-26T10:50:54.24 NY XNYS 3615:179402:20260326:0
100 105.49 2026-03-26T10:51:07.12 NY XNYS 3615:180132:20260326:0
50 105.45 2026-03-26T10:51:32.80 NY XNYS 3615:180730:20260326:0
50 105.45 2026-03-26T10:51:32.80 NY XNYS 3615:180733:20260326:0
100 105.49 2026-03-26T10:52:05.64 NY XNYS 3615:181705:20260326:0
100 105.5 2026-03-26T10:52:25.02 NY XNYS 3615:182241:20260326:0
100 105.4 2026-03-26T10:52:49.22 NY XNYS 3615:183260:20260326:0
1 105.4 2026-03-26T10:52:49.22 NY XNYS 3615:183263:20260326:0
99 105.4 2026-03-26T10:52:49.22 NY XNYS 3615:183264:20260326:0
100 105.33 2026-03-26T10:53:18.95 NY XNYS 3615:184257:20260326:0
100 105.33 2026-03-26T10:53:50.40 NY XNYS 3615:185139:20260326:0
15 105.2 2026-03-26T10:54:05.94 NY XNYS 3615:185868:20260326:0
1 105.2 2026-03-26T10:54:05.94 NY XNYS 3615:185871:20260326:0
84 105.2 2026-03-26T10:54:05.94 NY XNYS 3615:185872:20260326:0
100 105.26 2026-03-26T10:54:37.61 NY XNYS 3615:186996:20260326:0
100 105.18 2026-03-26T10:55:00.03 NY XNYS 3615:187621:20260326:0
100 105.09 2026-03-26T10:55:17.90 NY XNYS 3615:188413:20260326:0
100 105.2 2026-03-26T10:55:46.30 NY XNYS 3615:189016:20260326:0
20 105.2 2026-03-26T10:55:46.30 NY XNYS 3615:189019:20260326:0
1 105.2 2026-03-26T10:55:46.30 NY XNYS 3615:189020:20260326:0
69 105.2 2026-03-26T10:55:46.31 NY XNYS 3615:189021:20260326:0
10 105.2 2026-03-26T10:55:46.32 NY XNYS 3615:189022:20260326:0
100 105.18 2026-03-26T10:56:21.03 NY XNYS 3615:190118:20260326:0
50 105.36 2026-03-26T10:56:39.10 NY XNYS 3615:190762:20260326:0
50 105.36 2026-03-26T10:56:39.10 NY XNYS 3615:190763:20260326:0
50 105.38 2026-03-26T10:56:48.90 NY XNYS 3615:191019:20260326:0
50 105.38 2026-03-26T10:56:48.90 NY XNYS 3615:191022:20260326:0
100 105.32 2026-03-26T10:57:28.09 NY XNYS 3615:192276:20260326:0
87 105.32 2026-03-26T10:57:52.93 NY XNYS 3615:193355:20260326:0
1 105.32 2026-03-26T10:57:52.93 NY XNYS 3615:193358:20260326:0
12 105.32 2026-03-26T10:57:53.13 NY XNYS 3615:193387:20260326:0
86 105.32 2026-03-26T10:57:53.13 NY XNYS 3615:193388:20260326:0
14 105.32 2026-03-26T10:57:57.28 NY XNYS 3615:193617:20260326:0
81 105.35 2026-03-26T10:58:32.32 NY XNYS 3615:194919:20260326:0
1 105.35 2026-03-26T10:58:32.32 NY XNYS 3615:194922:20260326:0
100 105.44 2026-03-26T10:58:53.25 NY XNYS 3615:195871:20260326:0
18 105.44 2026-03-26T10:58:53.25 NY XNYS 3615:195872:20260326:0
100 105.44 2026-03-26T10:58:57.95 NY XNYS 3615:196048:20260326:0
100 105.41 2026-03-26T10:59:31.24 NY XNYS 3615:196987:20260326:0
100 105.54 2026-03-26T11:00:23.18 NY XNYS 3615:199144:20260326:0
100 105.54 2026-03-26T11:00:28.04 NY XNYS 3615:199319:20260326:0
100 105.64 2026-03-26T11:00:48.23 NY XNYS 3615:200295:20260326:0
100 105.6 2026-03-26T11:01:05.51 NY XNYS 3615:201079:20260326:0
100 105.63 2026-03-26T11:01:38.72 NY XNYS 3615:202288:20260326:0
100 105.66 2026-03-26T11:02:12.84 NY XNYS 3615:203307:20260326:0
80 105.66 2026-03-26T11:02:22.72 NY XNYS 3615:203652:20260326:0
1 105.66 2026-03-26T11:02:22.72 NY XNYS 3615:203655:20260326:0
19 105.66 2026-03-26T11:02:22.72 NY XNYS 3615:203656:20260326:0
90 105.63 2026-03-26T11:02:51.38 NY XNYS 3615:204419:20260326:0
1 105.63 2026-03-26T11:02:51.38 NY XNYS 3615:204422:20260326:0
9 105.63 2026-03-26T11:02:51.38 NY XNYS 3615:204423:20260326:0
1 105.63 2026-03-26T11:02:51.38 NY XNYS 3615:204424:20260326:0
99 105.63 2026-03-26T11:02:51.38 NY XNYS 3615:204425:20260326:0
85 105.7 2026-03-26T11:03:24.04 NY XNYS 3615:205582:20260326:0
15 105.7 2026-03-26T11:03:24.04 NY XNYS 3615:205586:20260326:0
100 105.74 2026-03-26T11:03:55.64 NY XNYS 3615:206623:20260326:0
100 105.72 2026-03-26T11:04:07.54 NY XNYS 3615:206941:20260326:0
100 105.68 2026-03-26T11:04:27.63 NY XNYS 3615:207761:20260326:0
100 105.68 2026-03-26T11:05:01.27 NY XNYS 3615:208538:20260326:0
100 105.69 2026-03-26T11:05:14.01 NY XNYS 3615:208849:20260326:0
50 105.79 2026-03-26T11:05:36.99 NY XNYS 3615:210280:20260326:0
50 105.79 2026-03-26T11:05:36.99 NY XNYS 3615:210283:20260326:0
100 105.73 2026-03-26T11:06:01.22 NY XNYS 3615:211312:20260326:0
100 105.71 2026-03-26T11:06:33.85 NY XNYS 3615:212014:20260326:0
50 105.73 2026-03-26T11:07:02.70 NY XNYS 3615:212405:20260326:0
50 105.73 2026-03-26T11:07:02.70 NY XNYS 3615:212408:20260326:0
100 105.67 2026-03-26T11:07:29.84 NY XNYS 3615:212937:20260326:0
100 105.62 2026-03-26T11:08:09.46 NY XNYS 3615:214183:20260326:0
100 105.62 2026-03-26T11:08:09.46 NY XNYS 3615:214186:20260326:0
100 105.58 2026-03-26T11:08:30.80 NY XNYS 3615:214843:20260326:0
100 105.52 2026-03-26T11:08:55.65 NY XNYS 3615:215422:20260326:0
100 105.44 2026-03-26T11:09:17.33 NY XNYS 3615:215995:20260326:0
100 105.48 2026-03-26T11:09:44.20 NY XNYS 3615:216639:20260326:0
100 105.46 2026-03-26T11:10:11.92 NY XNYS 3615:217448:20260326:0
100 105.46 2026-03-26T11:10:14.01 NY XNYS 3615:217467:20260326:0
100 105.46 2026-03-26T11:10:38.87 NY XNYS 3615:218107:20260326:0
50 105.46 2026-03-26T11:11:04.26 NY XNYS 3615:218493:20260326:0
50 105.46 2026-03-26T11:11:04.26 NY XNYS 3615:218496:20260326:0
100 105.44 2026-03-26T11:11:28.97 NY XNYS 3615:219132:20260326:0
100 105.42 2026-03-26T11:11:50.35 NY XNYS 3615:219571:20260326:0
100 105.46 2026-03-26T11:12:26.35 NY XNYS 3615:220755:20260326:0
100 105.45 2026-03-26T11:12:43.15 NY INCR 3615:221290:20260326:0
40 105.45 2026-03-26T11:12:43.16 NY INCR 3615:221294:20260326:0
60 105.45 2026-03-26T11:12:43.16 NY INCR 3615:221296:20260326:0
100 105.42 2026-03-26T11:13:17.62 NY XNYS 3615:222022:20260326:0
100 105.45 2026-03-26T11:13:48.26 NY XNYS 3615:222888:20260326:0
100 105.45 2026-03-26T11:13:57.57 NY XNYS 3615:223109:20260326:0
94 105.49 2026-03-26T11:14:24.74 NY XNYS 3615:223787:20260326:0
6 105.49 2026-03-26T11:14:24.74 NY XNYS 3615:223790:20260326:0
100 105.42 2026-03-26T11:14:48.42 NY XNYS 3615:224306:20260326:0
99 105.42 2026-03-26T11:15:38.15 NY XNYS 3615:225718:20260326:0
1 105.42 2026-03-26T11:15:38.15 NY XNYS 3615:225721:20260326:0
100 105.41 2026-03-26T11:16:00.73 NY INCR 3615:226101:20260326:0
100 105.39 2026-03-26T11:16:28.68 NY XNYS 3615:227025:20260326:0
10 105.28 2026-03-26T11:16:43.02 NY XNYS 3615:227453:20260326:0
1 105.28 2026-03-26T11:16:43.02 NY XNYS 3615:227456:20260326:0
89 105.28 2026-03-26T11:16:43.02 NY XNYS 3615:227457:20260326:0
100 105.29 2026-03-26T11:17:14.21 NY XNYS 3615:228296:20260326:0
17 105.29 2026-03-26T11:17:14.21 NY XNYS 3615:228299:20260326:0
83 105.29 2026-03-26T11:17:14.21 NY XNYS 3615:228300:20260326:0
100 105.275 2026-03-26T11:17:38.64 NY XNYS 3615:229006:20260326:0
65 105.25 2026-03-26T11:18:29.23 NY XNYS 3615:230440:20260326:0
35 105.25 2026-03-26T11:18:29.23 NY XNYS 3615:230443:20260326:0
1 105.25 2026-03-26T11:18:29.23 NY XNYS 3615:230444:20260326:0
99 105.25 2026-03-26T11:18:29.23 NY XNYS 3615:230445:20260326:0
100 105.19 2026-03-26T11:18:51.03 NY XNYS 3615:231315:20260326:0
100 105.21 2026-03-26T11:19:36.53 NY XNYS 3615:232366:20260326:0
100 105.25 2026-03-26T11:19:56.71 NY XNYS 3615:232868:20260326:0
100 105.26 2026-03-26T11:20:14.01 NY XNYS 3615:233202:20260326:0
50 105.245 2026-03-26T11:20:41.28 NY XNYS 3615:233911:20260326:0
50 105.25 2026-03-26T11:20:41.28 NY XNYS 3615:233914:20260326:0
60 105.28 2026-03-26T11:21:09.08 NY XNYS 3615:234521:20260326:0
40 105.28 2026-03-26T11:21:09.08 NY XNYS 3615:234524:20260326:0
100 105.25 2026-03-26T11:21:30.44 NY XNYS 3615:235828:20260326:0
100 105.21 2026-03-26T11:22:01.05 NY XNYS 3615:236380:20260326:0
80 105.31 2026-03-26T11:22:29.53 NY INCR 3615:237276:20260326:0
20 105.31 2026-03-26T11:22:29.53 NY INCR 3615:237279:20260326:0
100 105.31 2026-03-26T11:22:55.72 NY KNLI 3615:237863:20260326:0
100 105.31 2026-03-26T11:22:55.73 NY KNLI 3615:237867:20260326:0
100 105.23 2026-03-26T11:23:16.82 NY XNYS 3615:238384:20260326:0
100 105.21 2026-03-26T11:23:55.25 NY XNYS 3615:239109:20260326:0
100 105.21 2026-03-26T11:24:07.40 NY XNYS 3615:239400:20260326:0
60 105.24 2026-03-26T11:24:42.50 NY INCR 3615:240467:20260326:0
40 105.24 2026-03-26T11:24:42.54 NY KNLI 3615:240484:20260326:0
100 105.25 2026-03-26T11:25:12.58 NY XNYS 3615:241179:20260326:0
100 105.26 2026-03-26T11:25:21.01 NY XNYS 3615:241306:20260326:0
100 105.3 2026-03-26T11:25:46.78 NY XNYS 3615:241957:20260326:0
79 105.29 2026-03-26T11:26:21.18 NY XNYS 3615:242954:20260326:0
1 105.29 2026-03-26T11:26:21.18 NY XNYS 3615:242957:20260326:0
20 105.29 2026-03-26T11:26:21.18 NY XNYS 3615:242958:20260326:0
50 105.26 2026-03-26T11:27:07.40 NY XNYS 3615:243972:20260326:0
50 105.26 2026-03-26T11:27:07.40 NY XNYS 3615:243975:20260326:0
100 105.25 2026-03-26T11:27:36.17 NY XNYS 3615:244933:20260326:0
6 105.25 2026-03-26T11:27:36.17 NY XNYS 3615:244936:20260326:0
3 105.25 2026-03-26T11:27:36.17 NY XNYS 3615:244937:20260326:0
1 105.25 2026-03-26T11:27:36.17 NY XNYS 3615:244938:20260326:0
90 105.25 2026-03-26T11:27:36.17 NY XNYS 3615:244939:20260326:0
100 105.19 2026-03-26T11:28:05.86 NY XNYS 3615:246281:20260326:0
1 105.19 2026-03-26T11:28:05.86 NY XNYS 3615:246284:20260326:0
99 105.19 2026-03-26T11:28:05.86 NY XNYS 3615:246285:20260326:0
11 105.22 2026-03-26T11:28:55.77 NY XNYS 3615:248063:20260326:0
89 105.22 2026-03-26T11:28:56.81 NY XNYS 3615:248081:20260326:0
100 105.22 2026-03-26T11:28:56.81 NY XNYS 3615:248082:20260326:0
100 105.23 2026-03-26T11:29:23.36 NY XNYS 3615:248690:20260326:0
72 105.23 2026-03-26T11:29:23.36 NY XNYS 3615:248693:20260326:0
28 105.23 2026-03-26T11:29:23.36 NY XNYS 3615:248694:20260326:0
200 105.14 2026-03-26T11:29:45.80 NY XNYS 3615:249259:20260326:0
20 105.1 2026-03-26T11:30:14.01 NY XNYS 3615:249879:20260326:0
80 105.1 2026-03-26T11:30:14.01 NY XNYS 3615:249882:20260326:0
78 105.09 2026-03-26T11:30:43.49 NY XNYS 3615:250500:20260326:0
22 105.09 2026-03-26T11:30:43.49 NY XNYS 3615:250503:20260326:0
85 105.08 2026-03-26T11:31:14.29 NY XNYS 3615:251050:20260326:0
1 105.08 2026-03-26T11:31:14.29 NY XNYS 3615:251053:20260326:0
14 105.08 2026-03-26T11:31:14.29 NY XNYS 3615:251054:20260326:0
20 105.05 2026-03-26T11:31:37.26 NY XNYS 3615:251248:20260326:0
80 105.05 2026-03-26T11:31:37.26 NY XNYS 3615:251251:20260326:0
88 105 2026-03-26T11:32:24.61 NY XNYS 3615:252342:20260326:0
1 105 2026-03-26T11:32:24.61 NY XNYS 3615:252345:20260326:0
11 105 2026-03-26T11:32:25.10 NY XNYS 3615:252362:20260326:0
100 104.96 2026-03-26T11:32:32.44 NY XNYS 3615:252483:20260326:0
1 104.96 2026-03-26T11:32:32.44 NY XNYS 3615:252486:20260326:0
99 104.96 2026-03-26T11:32:32.44 NY XNYS 3615:252487:20260326:0
100 105.02 2026-03-26T11:33:02.93 NY XNYS 3615:253210:20260326:0
100 105.06 2026-03-26T11:33:52.26 NY XNYS 3615:254254:20260326:0
100 105.06 2026-03-26T11:33:52.26 NY XNYS 3615:254257:20260326:0
100 105.06 2026-03-26T11:33:52.26 NY XNYS 3615:254260:20260326:0
18 105.12 2026-03-26T11:34:47.01 NY XNYS 3615:255481:20260326:0
20 105.12 2026-03-26T11:34:53.23 NY XNYS 3615:255606:20260326:0
60 105.12 2026-03-26T11:34:53.23 NY XNYS 3615:255607:20260326:0
2 105.12 2026-03-26T11:34:53.23 NY XNYS 3615:255608:20260326:0
100 105.12 2026-03-26T11:34:53.94 NY XNYS 3615:255609:20260326:0
100 105.21 2026-03-26T11:35:36.73 NY XNYS 3615:256593:20260326:0
100 105.215 2026-03-26T11:36:03.19 NY XNYS 3615:257066:20260326:0
100 105.2 2026-03-26T11:36:25.02 NY XNYS 3615:257795:20260326:0
96 105.2 2026-03-26T11:36:50.29 NY XNYS 3615:258790:20260326:0
1 105.2 2026-03-26T11:36:50.29 NY XNYS 3615:258793:20260326:0
3 105.2 2026-03-26T11:36:58.90 NY XNYS 3615:258897:20260326:0
100 105.16 2026-03-26T11:37:08.28 NY XNYS 3615:259061:20260326:0
1 105.14 2026-03-26T11:38:11.98 NY INCR 3615:261066:20260326:0
99 105.14 2026-03-26T11:38:11.98 NY INCR 3615:261069:20260326:0
100 105.14 2026-03-26T11:38:14.71 NY KNLI 3615:261121:20260326:0
100 105.14 2026-03-26T11:38:27.39 NY XNYS 3615:261567:20260326:0
100 105.15 2026-03-26T11:38:50.66 NY INCR 3615:262181:20260326:0
100 105.13 2026-03-26T11:39:14.97 NY XNYS 3615:262825:20260326:0
100 105.09 2026-03-26T11:39:36.95 NY XNYS 3615:263452:20260326:0
99 105.06 2026-03-26T11:40:00.73 NY XNYS 3615:263919:20260326:0
1 105.06 2026-03-26T11:40:00.73 NY XNYS 3615:263922:20260326:0
100 105.03 2026-03-26T11:40:20.31 NY XNYS 3615:264400:20260326:0
100 104.92 2026-03-26T11:40:39.93 NY XNYS 3615:264840:20260326:0
100 104.86 2026-03-26T11:41:11.34 NY XNYS 3615:265636:20260326:0
7 104.77 2026-03-26T11:41:44.90 NY XNYS 3615:267000:20260326:0
93 104.77 2026-03-26T11:41:44.90 NY XNYS 3615:267003:20260326:0
7 104.77 2026-03-26T11:41:44.90 NY XNYS 3615:267004:20260326:0
12 104.77 2026-03-26T11:41:44.90 NY XNYS 3615:267005:20260326:0
1 104.77 2026-03-26T11:41:44.90 NY XNYS 3615:267006:20260326:0
80 104.77 2026-03-26T11:41:44.90 NY XNYS 3615:267007:20260326:0
100 104.71 2026-03-26T11:42:27.16 NY XNYS 3615:268725:20260326:0
100 104.72 2026-03-26T11:43:21.24 NY XNYS 3615:270424:20260326:0
80 104.72 2026-03-26T11:43:21.24 NY XNYS 3615:270427:20260326:0
100 104.72 2026-03-26T11:43:21.24 NY XNYS 3615:270430:20260326:0
20 104.72 2026-03-26T11:43:21.24 NY XNYS 3615:270431:20260326:0
100 104.66 2026-03-26T11:44:00.95 NY XNYS 3615:271452:20260326:0
100 104.7 2026-03-26T11:44:31.25 NY XNYS 3615:272041:20260326:0
29 104.7 2026-03-26T11:44:35.02 NY XNYS 3615:272135:20260326:0
71 104.7 2026-03-26T11:44:35.02 NY XNYS 3615:272136:20260326:0
100 104.78 2026-03-26T11:45:13.47 NY XNYS 3615:273835:20260326:0
100 104.78 2026-03-26T11:45:17.71 NY XNYS 3615:273964:20260326:0
100 104.76 2026-03-26T11:45:44.57 NY XNYS 3615:274928:20260326:0
100 104.65 2026-03-26T11:46:18.47 NY XNYS 3615:276866:20260326:0
1 104.65 2026-03-26T11:46:18.47 NY XNYS 3615:276869:20260326:0
99 104.65 2026-03-26T11:46:18.47 NY XNYS 3615:276870:20260326:0
100 104.93 2026-03-26T11:46:46.77 NY XNYS 3615:278653:20260326:0
100 104.79 2026-03-26T11:47:16.91 NY XNYS 3615:280367:20260326:0
20 104.68 2026-03-26T11:47:46.95 NY XNYS 3615:281304:20260326:0
50 104.68 2026-03-26T11:47:46.95 NY XNYS 3615:281307:20260326:0
30 104.68 2026-03-26T11:47:46.95 NY XNYS 3615:281308:20260326:0
100 104.68 2026-03-26T11:47:46.95 NY XNYS 3615:281309:20260326:0
100 104.77 2026-03-26T11:48:38.25 NY XNYS 3615:283039:20260326:0
100 104.74 2026-03-26T11:48:46.03 NY XNYS 3615:283252:20260326:0
100 104.78 2026-03-26T11:49:21.72 NY XNYS 3615:284154:20260326:0
100 104.805 2026-03-26T11:49:53.34 NY XNYS 3615:285133:20260326:0
100 104.81 2026-03-26T11:50:38.25 NY XNYS 3615:286144:20260326:0
100 104.81 2026-03-26T11:51:02.46 NY XNYS 3615:286890:20260326:0
100 104.85 2026-03-26T11:51:25.95 NY KNLI 3615:287559:20260326:0
100 104.8 2026-03-26T11:51:50.22 NY XNAS 3615:287995:20260326:0
100 104.86 2026-03-26T11:52:12.55 NY XNYS 3615:288836:20260326:0
100 104.99 2026-03-26T11:53:00.80 NY UBSA 3615:290821:20260326:0
100 104.99 2026-03-26T11:53:00.80 NY BARX 3615:290825:20260326:0
100 104.99 2026-03-26T11:53:00.80 NY LEVL 3615:290827:20260326:0
100 104.99 2026-03-26T11:53:00.80 NY ICBX 3615:290829:20260326:0
100 104.99 2026-03-26T11:53:00.81 NY ALPX 3615:290831:20260326:0
20 104.99 2026-03-26T11:53:00.81 NY UBSA 3615:290834:20260326:0
80 104.99 2026-03-26T11:53:00.81 NY UBSA 3615:290836:20260326:0
100 104.99 2026-03-26T11:53:00.84 NY LEVL 3615:290846:20260326:0
100 104.99 2026-03-26T11:53:00.84 NY UBSA 3615:290848:20260326:0
100 104.99 2026-03-26T11:53:00.84 NY BARX 3615:290850:20260326:0
20 104.99 2026-03-26T11:53:01.11 NY UBSA 3615:290864:20260326:0
20 104.99 2026-03-26T11:53:01.26 NY UBSA 3615:290875:20260326:0
60 104.99 2026-03-26T11:53:02.59 NY UBSA 3615:290986:20260326:0
100 104.99 2026-03-26T11:53:02.59 NY BARX 3615:290987:20260326:0
100 104.99 2026-03-26T11:53:02.60 NY LEVL 3615:290989:20260326:0
100 104.99 2026-03-26T11:53:02.60 NY ICBX 3615:290991:20260326:0
100 104.99 2026-03-26T11:53:03.40 NY XNYS 3615:291052:20260326:0
200 104.99 2026-03-26T11:53:14.20 NY UBSA 3615:291641:20260326:0
200 104.99 2026-03-26T11:53:14.20 NY ICBX 3615:291644:20260326:0
100 104.99 2026-03-26T11:53:14.20 NY INCR 3615:291646:20260326:0
100 104.985 2026-03-26T11:53:14.22 NY LEVL 3615:291651:20260326:0
100 104.99 2026-03-26T11:53:14.22 NY ICBX 3615:291653:20260326:0
59 104.99 2026-03-26T11:53:14.22 NY UBSA 3615:291655:20260326:0
100 104.96 2026-03-26T11:53:14.22 NY XNYS 3615:291657:20260326:0
100 104.99 2026-03-26T11:53:14.22 NY BARX 3615:291660:20260326:0
100 104.99 2026-03-26T11:53:14.22 NY ITGI 3615:291662:20260326:0
100 104.99 2026-03-26T11:53:14.22 NY LEVL 3615:291664:20260326:0
41 104.99 2026-03-26T11:53:14.22 NY UBSA 3615:291665:20260326:0
1 104.99 2026-03-26T11:53:14.22 NY INCR 3615:291666:20260326:0
1 104.99 2026-03-26T11:53:14.22 NY BARX 3615:291668:20260326:0
100 104.99 2026-03-26T11:53:14.22 NY MSPL 3615:291669:20260326:0
99 104.99 2026-03-26T11:53:14.22 NY INCR 3615:291671:20260326:0
99 104.99 2026-03-26T11:53:14.22 NY BARX 3615:291672:20260326:0
100 104.99 2026-03-26T11:53:14.23 NY ICBX 3615:291674:20260326:0
100 104.985 2026-03-26T11:53:14.27 NY ITGI 3615:291679:20260326:0
100 104.99 2026-03-26T11:53:14.27 NY LEVL 3615:291682:20260326:0
32 104.99 2026-03-26T11:53:14.28 NY UBSA 3615:291685:20260326:0
32 104.99 2026-03-26T11:53:14.28 NY UBSA 3615:291687:20260326:0
32 104.99 2026-03-26T11:53:14.28 NY UBSA 3615:291688:20260326:0
4 104.99 2026-03-26T11:53:14.28 NY UBSA 3615:291689:20260326:0
100 104.99 2026-03-26T11:53:15.35 NY INCR 3615:291835:20260326:0
100 104.99 2026-03-26T11:53:17.79 NY UBSA 3615:291998:20260326:0
100 104.9875 2026-03-26T11:53:17.79 NY LEVL 3615:292000:20260326:0
32 104.99 2026-03-26T11:53:18.10 NY UBSA 3615:292046:20260326:0
32 104.99 2026-03-26T11:53:18.10 NY UBSA 3615:292048:20260326:0
32 104.99 2026-03-26T11:53:18.10 NY UBSA 3615:292051:20260326:0
4 104.99 2026-03-26T11:53:18.10 NY UBSA 3615:292052:20260326:0
100 104.99 2026-03-26T11:53:18.36 NY LEVL 3615:292062:20260326:0
100 104.99 2026-03-26T11:53:18.36 NY UBSA 3615:292064:20260326:0
100 104.99 2026-03-26T11:53:18.36 NY INCR 3615:292066:20260326:0
32 104.99 2026-03-26T11:53:19.26 NY UBSA 3615:292176:20260326:0
32 104.99 2026-03-26T11:53:19.26 NY UBSA 3615:292179:20260326:0
32 104.99 2026-03-26T11:53:19.26 NY UBSA 3615:292180:20260326:0
4 104.99 2026-03-26T11:53:19.26 NY UBSA 3615:292181:20260326:0
32 104.99 2026-03-26T11:53:20.53 NY UBSA 3615:292290:20260326:0
32 104.99 2026-03-26T11:53:20.53 NY UBSA 3615:292293:20260326:0
32 104.99 2026-03-26T11:53:20.53 NY UBSA 3615:292294:20260326:0
4 104.99 2026-03-26T11:53:20.53 NY UBSA 3615:292295:20260326:0
20 105.02 2026-03-26T11:53:54.61 NY XNAS 3615:294153:20260326:0
80 105.04 2026-03-26T11:54:01.59 NY XNAS 3615:294255:20260326:0
100 105.06 2026-03-26T11:54:32.12 NY KNLI 3615:294985:20260326:0
97 105.02 2026-03-26T11:54:34.31 NY XNYS 3615:295029:20260326:0
3 105.02 2026-03-26T11:54:34.31 NY XNYS 3615:295032:20260326:0
50 104.99 2026-03-26T11:55:00.91 NY XNYS 3615:295800:20260326:0
50 104.99 2026-03-26T11:55:00.91 NY XNYS 3615:295803:20260326:0
100 105 2026-03-26T11:55:14.01 NY XNYS 3615:296228:20260326:0
100 104.97 2026-03-26T11:55:47.76 NY XNYS 3615:297049:20260326:0
100 104.94 2026-03-26T11:56:24.42 NY XNYS 3615:298664:20260326:0
100 104.91 2026-03-26T11:56:56.72 NY XNYS 3615:299320:20260326:0
100 104.9 2026-03-26T11:57:39.39 NY XNYS 3615:300359:20260326:0
100 104.9 2026-03-26T11:57:39.39 NY XNYS 3615:300362:20260326:0
100 104.92 2026-03-26T11:58:04.29 NY XNYS 3615:300902:20260326:0
100 104.92 2026-03-26T11:58:04.29 NY XNYS 3615:300905:20260326:0
100 104.88 2026-03-26T11:58:37.39 NY XNYS 3615:301758:20260326:0
100 104.88 2026-03-26T11:58:37.39 NY XNYS 3615:301761:20260326:0
100 104.88 2026-03-26T11:59:14.26 NY XNYS 3615:303124:20260326:0
100 104.88 2026-03-26T11:59:14.26 NY XNYS 3615:303127:20260326:0
200 104.92 2026-03-26T11:59:46.43 NY XNYS 3615:304750:20260326:0
50 104.92 2026-03-26T12:00:14.01 NY XNYS 3615:305849:20260326:0
50 104.92 2026-03-26T12:00:14.01 NY XNYS 3615:305852:20260326:0
100 104.92 2026-03-26T12:00:44.43 NY XNYS 3615:306641:20260326:0
100 104.91 2026-03-26T12:01:11.72 NY XNYS 3615:307342:20260326:0
80 104.89 2026-03-26T12:01:33.10 NY XNYS 3615:307831:20260326:0
20 104.89 2026-03-26T12:01:33.10 NY XNYS 3615:307834:20260326:0
49 104.87 2026-03-26T12:02:06.20 NY XNYS 3615:308613:20260326:0
51 104.9 2026-03-26T12:02:10.15 NY XNYS 3615:308787:20260326:0
100 104.85 2026-03-26T12:02:34.00 NY XNYS 3615:309581:20260326:0
100 104.85 2026-03-26T12:02:34.00 NY XNYS 3615:309584:20260326:0
79 104.8 2026-03-26T12:03:13.41 NY XNYS 3615:310500:20260326:0
1 104.8 2026-03-26T12:03:13.41 NY XNYS 3615:310503:20260326:0
20 104.8 2026-03-26T12:03:13.60 NY XNYS 3615:310508:20260326:0
100 104.8 2026-03-26T12:03:37.23 NY INCR 3615:310981:20260326:0
4 104.8 2026-03-26T12:04:40.52 NY INCR 3615:312419:20260326:0
30 104.8 2026-03-26T12:04:40.52 NY INCR 3615:312422:20260326:0
40 104.8 2026-03-26T12:04:40.52 NY INCR 3615:312423:20260326:0
75 104.8 2026-03-26T12:04:40.52 NY INCR 3615:312424:20260326:0
51 104.8 2026-03-26T12:04:40.52 NY INCR 3615:312425:20260326:0
100 104.8 2026-03-26T12:04:42.30 NY INCR 3615:312486:20260326:0
100 104.77 2026-03-26T12:05:05.02 NY XNYS 3615:313039:20260326:0
100 104.77 2026-03-26T12:05:19.83 NY XNYS 3615:313388:20260326:0
100 104.72 2026-03-26T12:06:15.11 NY KNLI 3615:315253:20260326:0
15 104.72 2026-03-26T12:06:18.50 NY BATS 3615:315372:20260326:0
1 104.72 2026-03-26T12:06:18.50 NY XNAS 3615:315375:20260326:0
84 104.73 2026-03-26T12:06:32.49 NY BATS 3615:315608:20260326:0
100 104.72 2026-03-26T12:06:49.23 NY XNYS 3615:316014:20260326:0
6 104.72 2026-03-26T12:06:49.23 NY XNYS 3615:316017:20260326:0
94 104.72 2026-03-26T12:06:49.23 NY XNYS 3615:316018:20260326:0
88 104.77 2026-03-26T12:07:20.84 NY XNYS 3615:316600:20260326:0
12 104.77 2026-03-26T12:07:20.84 NY XNYS 3615:316603:20260326:0
50 104.82 2026-03-26T12:07:54.86 NY XNYS 3615:317361:20260326:0
50 104.82 2026-03-26T12:07:57.40 NY XNYS 3615:317418:20260326:0
84 104.82 2026-03-26T12:07:57.40 NY XNYS 3615:317419:20260326:0
1 104.82 2026-03-26T12:07:57.40 NY XNYS 3615:317420:20260326:0
15 104.82 2026-03-26T12:07:57.40 NY XNYS 3615:317421:20260326:0
100 104.87 2026-03-26T12:08:55.01 NY XNYS 3615:318606:20260326:0
100 104.87 2026-03-26T12:08:58.55 NY XNYS 3615:318629:20260326:0
100 104.82 2026-03-26T12:10:07.24 NY XNYS 3615:320002:20260326:0
100 104.82 2026-03-26T12:10:07.24 NY XNYS 3615:320005:20260326:0
100 104.82 2026-03-26T12:10:07.24 NY XNYS 3615:320008:20260326:0
100 104.82 2026-03-26T12:10:07.24 NY XNYS 3615:320011:20260326:0
100 104.83 2026-03-26T12:10:43.63 NY XNYS 3615:320647:20260326:0
100 104.79 2026-03-26T12:11:08.27 NY XNYS 3615:321034:20260326:0
100 104.72 2026-03-26T12:11:50.57 NY XNYS 3615:321968:20260326:0
1 104.72 2026-03-26T12:11:50.57 NY XNYS 3615:321971:20260326:0
49 104.72 2026-03-26T12:11:50.57 NY XNYS 3615:321972:20260326:0
50 104.72 2026-03-26T12:11:50.57 NY XNYS 3615:321973:20260326:0
100 104.71 2026-03-26T12:12:13.85 NY XNYS 3615:323346:20260326:0
80 104.69 2026-03-26T12:12:42.75 NY XNYS 3615:324510:20260326:0
1 104.69 2026-03-26T12:12:42.75 NY XNYS 3615:324513:20260326:0
10 104.69 2026-03-26T12:12:42.75 NY XNYS 3615:324514:20260326:0
9 104.69 2026-03-26T12:12:43.50 NY XNYS 3615:324562:20260326:0
100 104.69 2026-03-26T12:12:43.50 NY XNYS 3615:324563:20260326:0
100 104.68 2026-03-26T12:13:06.18 NY XNYS 3615:325436:20260326:0
100 104.6 2026-03-26T12:13:45.06 NY XNYS 3615:326279:20260326:0
96 104.55 2026-03-26T12:14:09.78 NY XNYS 3615:326942:20260326:0
100 104.55 2026-03-26T12:14:09.78 NY XNYS 3615:326945:20260326:0
4 104.55 2026-03-26T12:14:09.78 NY XNYS 3615:326946:20260326:0
8 104.56 2026-03-26T12:15:12.10 NY XNYS 3615:328458:20260326:0
50 104.56 2026-03-26T12:15:12.10 NY XNYS 3615:328462:20260326:0
42 104.56 2026-03-26T12:15:12.10 NY XNYS 3615:328463:20260326:0
100 104.56 2026-03-26T12:15:12.10 NY XNYS 3615:328464:20260326:0
77 104.57 2026-03-26T12:15:43.57 NY XNYS 3615:328762:20260326:0
23 104.57 2026-03-26T12:15:43.57 NY XNYS 3615:328765:20260326:0
100 104.51 2026-03-26T12:16:03.06 NY XNYS 3615:329023:20260326:0
100 104.47 2026-03-26T12:16:17.13 NY IEXG 3615:329428:20260326:0
20 104.465 2026-03-26T12:16:17.13 NY XNYS 3615:329432:20260326:0
80 104.47 2026-03-26T12:16:17.13 NY XNYS 3615:329434:20260326:0
76 104.48 2026-03-26T12:16:54.05 NY XNYS 3615:330157:20260326:0
1 104.48 2026-03-26T12:16:54.05 NY XNYS 3615:330160:20260326:0
23 104.48 2026-03-26T12:16:54.05 NY XNYS 3615:330161:20260326:0
100 104.48 2026-03-26T12:16:54.05 NY XNYS 3615:330162:20260326:0
46 104.39 2026-03-26T12:17:28.74 NY XNYS 3615:331134:20260326:0
4 104.39 2026-03-26T12:17:28.75 NY XNYS 3615:331138:20260326:0
50 104.39 2026-03-26T12:17:28.75 NY XNYS 3615:331139:20260326:0
100 104.39 2026-03-26T12:17:28.75 NY XNYS 3615:331140:20260326:0
75 104.46 2026-03-26T12:17:55.20 NY XNYS 3615:331925:20260326:0
1 104.46 2026-03-26T12:17:55.20 NY XNYS 3615:331928:20260326:0
20 104.46 2026-03-26T12:17:55.21 NY XNYS 3615:331929:20260326:0
100 104.48 2026-03-26T12:18:12.19 NY XNYS 3615:332283:20260326:0
100 104.51 2026-03-26T12:18:21.10 NY XNYS 3615:332480:20260326:0
44 104.57 2026-03-26T12:18:36.75 NY INCR 3615:332941:20260326:0
56 104.57 2026-03-26T12:18:36.75 NY KNLI 3615:332945:20260326:0
100 104.56 2026-03-26T12:19:01.41 NY INCR 3615:333361:20260326:0
100 104.52 2026-03-26T12:19:23.10 NY XNYS 3615:333736:20260326:0
99 104.48 2026-03-26T12:20:01.17 NY XNYS 3615:334245:20260326:0
1 104.48 2026-03-26T12:20:09.76 NY XNYS 3615:334479:20260326:0
32 104.48 2026-03-26T12:20:09.76 NY XNYS 3615:334480:20260326:0
68 104.48 2026-03-26T12:20:09.76 NY XNYS 3615:334483:20260326:0
50 104.4 2026-03-26T12:20:46.64 NY XNYS 3615:335537:20260326:0
50 104.4 2026-03-26T12:20:46.64 NY XNYS 3615:335540:20260326:0
100 104.41 2026-03-26T12:21:28.02 NY XNYS 3615:336511:20260326:0
100 104.44 2026-03-26T12:21:53.55 NY XNYS 3615:337255:20260326:0
60 104.41 2026-03-26T12:22:23.54 NY XNYS 3615:337745:20260326:0
1 104.41 2026-03-26T12:22:23.54 NY XNYS 3615:337748:20260326:0
1 104.41 2026-03-26T12:22:23.54 NY XNYS 3615:337749:20260326:0
38 104.41 2026-03-26T12:22:23.61 NY XNYS 3615:337750:20260326:0
100 104.45 2026-03-26T12:23:06.66 NY XNYS 3615:339458:20260326:0
100 104.45 2026-03-26T12:23:06.66 NY XNYS 3615:339461:20260326:0
100 104.45 2026-03-26T12:23:37.62 NY XNYS 3615:340338:20260326:0
100 104.45 2026-03-26T12:23:37.62 NY XNYS 3615:340341:20260326:0
80 104.51 2026-03-26T12:24:13.43 NY XNYS 3615:341488:20260326:0
20 104.51 2026-03-26T12:24:13.43 NY XNYS 3615:341491:20260326:0
80 104.51 2026-03-26T12:24:13.43 NY XNYS 3615:341492:20260326:0
20 104.51 2026-03-26T12:24:13.43 NY XNYS 3615:341493:20260326:0
58 104.62 2026-03-26T12:24:55.78 NY IEXG 3615:342292:20260326:0
100 104.59 2026-03-26T12:25:14.01 NY XNYS 3615:342575:20260326:0
130 104.48 2026-03-26T12:25:27.19 NY IEXG 3615:342794:20260326:0
70 104.48 2026-03-26T12:25:27.19 NY IEXG 3615:342798:20260326:0
100 104.32 2026-03-26T12:25:59.19 NY IEXG 3615:343514:20260326:0
100 104.32 2026-03-26T12:25:59.19 NY IEXG 3615:343517:20260326:0
20 104.14 2026-03-26T12:26:38.79 NY XNYS 3615:344560:20260326:0
100 104.23 2026-03-26T12:26:52.25 NY XNYS 3615:344897:20260326:0
80 104.25 2026-03-26T12:26:52.25 NY XNYS 3615:344899:20260326:0
100 104.18 2026-03-26T12:27:18.68 NY XNYS 3615:345386:20260326:0
34 104.18 2026-03-26T12:27:18.68 NY XNYS 3615:345389:20260326:0
1 104.18 2026-03-26T12:27:18.68 NY XNYS 3615:345390:20260326:0
65 104.18 2026-03-26T12:27:18.68 NY XNYS 3615:345391:20260326:0
91 104.17 2026-03-26T12:27:48.76 NY XNYS 3615:346384:20260326:0
1 104.17 2026-03-26T12:27:48.76 NY XNYS 3615:346387:20260326:0
8 104.17 2026-03-26T12:27:48.76 NY XNYS 3615:346388:20260326:0
100 104.17 2026-03-26T12:27:48.76 NY XNYS 3615:346389:20260326:0
100 104.15 2026-03-26T12:28:25.65 NY XNYS 3615:347131:20260326:0
100 104.14 2026-03-26T12:28:52.49 NY KNLI 3615:347691:20260326:0
100 104.14 2026-03-26T12:28:52.49 NY WFLP 3615:347694:20260326:0
100 104.13 2026-03-26T12:28:58.21 NY XNYS 3615:347844:20260326:0
1 104.13 2026-03-26T12:28:58.21 NY XNYS 3615:347847:20260326:0
60 104.13 2026-03-26T12:28:58.21 NY XNYS 3615:347848:20260326:0
39 104.13 2026-03-26T12:28:58.21 NY XNYS 3615:347849:20260326:0
88 104.15 2026-03-26T12:29:38.09 NY XNYS 3615:348739:20260326:0
12 104.15 2026-03-26T12:29:38.09 NY XNYS 3615:348742:20260326:0
40 104.13 2026-03-26T12:30:00.15 NY XNYS 3615:349167:20260326:0
60 104.13 2026-03-26T12:30:00.15 NY XNYS 3615:349170:20260326:0
1 104.18 2026-03-26T12:30:14.02 NY INCR 3615:349710:20260326:0
40 104.18 2026-03-26T12:30:14.02 NY INCR 3615:349713:20260326:0
59 104.18 2026-03-26T12:30:14.06 NY KNLI 3615:349718:20260326:0
87 104.17 2026-03-26T12:30:45.97 NY XNYS 3615:351174:20260326:0
1 104.17 2026-03-26T12:30:45.97 NY XNYS 3615:351177:20260326:0
12 104.17 2026-03-26T12:30:46.00 NY XNYS 3615:351178:20260326:0
86 104.17 2026-03-26T12:30:46.00 NY XNYS 3615:351179:20260326:0
14 104.17 2026-03-26T12:30:46.11 NY XNYS 3615:351180:20260326:0
20 104.12 2026-03-26T12:31:18.68 NY XNYS 3615:352400:20260326:0
33 104.12 2026-03-26T12:31:18.68 NY XNYS 3615:352403:20260326:0
67 104.12 2026-03-26T12:31:18.68 NY XNYS 3615:352404:20260326:0
33 104.12 2026-03-26T12:31:18.68 NY XNYS 3615:352405:20260326:0
47 104.12 2026-03-26T12:31:18.68 NY XNYS 3615:352406:20260326:0
100 104.05 2026-03-26T12:31:50.41 NY XNYS 3615:353163:20260326:0
100 104.1 2026-03-26T12:32:21.12 NY XNYS 3615:354067:20260326:0
10 104.1 2026-03-26T12:32:21.12 NY XNYS 3615:354070:20260326:0
32 104.1 2026-03-26T12:32:21.12 NY XNYS 3615:354071:20260326:0
1 104.1 2026-03-26T12:32:21.12 NY XNYS 3615:354072:20260326:0
57 104.1 2026-03-26T12:32:21.13 NY XNYS 3615:354073:20260326:0
100 104.1 2026-03-26T12:32:55.20 NY XNYS 3615:355182:20260326:0
40 104.1 2026-03-26T12:32:55.20 NY XNYS 3615:355185:20260326:0
10 104.1 2026-03-26T12:32:55.20 NY XNYS 3615:355186:20260326:0
1 104.1 2026-03-26T12:32:55.20 NY XNYS 3615:355187:20260326:0
20 104.1 2026-03-26T12:32:55.20 NY XNYS 3615:355188:20260326:0
26 104.1 2026-03-26T12:32:55.21 NY XNYS 3615:355189:20260326:0
3 104.105 2026-03-26T12:33:02.20 NY XNYS 3615:355485:20260326:0
100 104.1 2026-03-26T12:33:26.64 NY XNYS 3615:356887:20260326:0
79 104.1 2026-03-26T12:33:26.64 NY XNYS 3615:356890:20260326:0
21 104.1 2026-03-26T12:33:26.64 NY XNYS 3615:356891:20260326:0
100 104.03 2026-03-26T12:33:57.09 NY XNYS 3615:357792:20260326:0
100 104.03 2026-03-26T12:33:57.09 NY XNYS 3615:357795:20260326:0
100 104.2 2026-03-26T12:34:33.30 NY XNYS 3615:358948:20260326:0
100 104.12 2026-03-26T12:35:07.39 NY XNYS 3615:359671:20260326:0
100 104.23 2026-03-26T12:35:59.22 NY INCR 3615:360593:20260326:0
100 104.23 2026-03-26T12:35:59.26 NY INCR 3615:360597:20260326:0
100 104.23 2026-03-26T12:36:03.04 NY INCR 3615:360759:20260326:0
8 104.23 2026-03-26T12:36:03.06 NY XNAS 3615:360766:20260326:0
20 104.23 2026-03-26T12:36:03.06 NY XNAS 3615:360768:20260326:0
72 104.23 2026-03-26T12:36:03.06 NY XNAS 3615:360769:20260326:0
100 104.24 2026-03-26T12:36:27.56 NY XNYS 3615:361509:20260326:0
100 104.26 2026-03-26T12:36:55.67 NY XNYS 3615:362303:20260326:0
88 104.28 2026-03-26T12:37:18.41 NY XNYS 3615:362763:20260326:0
100 104.29 2026-03-26T12:37:27.32 NY XNYS 3615:363009:20260326:0
1 104.29 2026-03-26T12:37:27.32 NY XNYS 3615:363012:20260326:0
99 104.29 2026-03-26T12:37:27.32 NY XNYS 3615:363013:20260326:0
71 104.29 2026-03-26T12:37:51.43 NY XNYS 3615:363832:20260326:0
1 104.29 2026-03-26T12:37:51.43 NY XNYS 3615:363835:20260326:0
28 104.29 2026-03-26T12:37:51.43 NY XNYS 3615:363836:20260326:0
100 104.24 2026-03-26T12:38:18.20 NY XNYS 3615:364399:20260326:0
1 104.23 2026-03-26T12:38:39.69 NY XNYS 3615:365524:20260326:0
99 104.23 2026-03-26T12:38:39.69 NY XNYS 3615:365527:20260326:0
24 104.23 2026-03-26T12:38:39.69 NY XNYS 3615:365528:20260326:0
76 104.23 2026-03-26T12:38:39.69 NY XNYS 3615:365529:20260326:0
20 104.23 2026-03-26T12:38:58.13 NY XNYS 3615:366129:20260326:0
50 104.23 2026-03-26T12:38:58.13 NY XNYS 3615:366132:20260326:0
30 104.23 2026-03-26T12:38:58.13 NY XNYS 3615:366133:20260326:0
100 104.34 2026-03-26T12:39:30.33 NY IEXG 3615:367140:20260326:0
100 104.29 2026-03-26T12:40:08.73 NY XNYS 3615:367938:20260326:0
56 104.29 2026-03-26T12:40:14.01 NY XNYS 3615:368041:20260326:0
44 104.29 2026-03-26T12:40:14.01 NY XNYS 3615:368044:20260326:0
100 104.18 2026-03-26T12:40:34.65 NY XNYS 3615:368565:20260326:0
1 104.18 2026-03-26T12:40:34.65 NY XNYS 3615:368568:20260326:0
98 104.18 2026-03-26T12:40:34.65 NY XNYS 3615:368571:20260326:0
1 104.18 2026-03-26T12:40:35.06 NY XNYS 3615:368582:20260326:0
50 104.29 2026-03-26T12:41:29.34 NY XNYS 3615:369890:20260326:0
100 104.29 2026-03-26T12:41:29.34 NY XNYS 3615:369893:20260326:0
50 104.29 2026-03-26T12:41:29.34 NY XNYS 3615:369894:20260326:0
100 104.3 2026-03-26T12:41:52.92 NY XNYS 3615:370667:20260326:0
100 104.38 2026-03-26T12:42:47.17 NY KNLI 3615:372616:20260326:0
1 104.38 2026-03-26T12:42:47.25 NY EDGX 3615:372622:20260326:0
99 104.38 2026-03-26T12:42:50.02 NY EDGA 3615:372716:20260326:0
100 104.38 2026-03-26T12:42:52.30 NY XNYS 3615:372791:20260326:0
100 104.34 2026-03-26T12:43:22.16 NY XNYS 3615:373964:20260326:0
100 104.3 2026-03-26T12:43:47.05 NY XNYS 3615:374572:20260326:0
4 104.3 2026-03-26T12:43:47.05 NY XNYS 3615:374575:20260326:0
50 104.3 2026-03-26T12:43:47.05 NY XNYS 3615:374576:20260326:0
46 104.3 2026-03-26T12:43:47.05 NY XNYS 3615:374577:20260326:0
100 104.3 2026-03-26T12:44:18.82 NY XNYS 3615:375149:20260326:0
100 104.31 2026-03-26T12:44:50.47 NY XNYS 3615:375990:20260326:0
100 104.3 2026-03-26T12:45:17.61 NY XNYS 3615:376663:20260326:0
100 104.28 2026-03-26T12:45:38.81 NY XNYS 3615:377233:20260326:0
100 104.29 2026-03-26T12:46:13.04 NY XNYS 3615:378007:20260326:0
49 104.26 2026-03-26T12:46:38.23 NY XNYS 3615:378448:20260326:0
50 104.26 2026-03-26T12:46:38.23 NY XNYS 3615:378451:20260326:0
1 104.26 2026-03-26T12:46:38.23 NY XNYS 3615:378452:20260326:0
49 104.26 2026-03-26T12:46:38.23 NY XNYS 3615:378453:20260326:0
51 104.26 2026-03-26T12:46:38.23 NY XNYS 3615:378454:20260326:0
100 104.22 2026-03-26T12:46:56.36 NY XNYS 3615:379455:20260326:0
200 104.21 2026-03-26T12:47:02.34 NY XNYS 3615:379626:20260326:0
100 104.26 2026-03-26T12:47:46.04 NY XNYS 3615:381533:20260326:0
1 104.26 2026-03-26T12:47:46.04 NY XNYS 3615:381536:20260326:0
99 104.26 2026-03-26T12:47:46.04 NY XNYS 3615:381537:20260326:0
50 104.255 2026-03-26T12:48:10.65 NY XNYS 3615:382566:20260326:0
50 104.255 2026-03-26T12:48:10.65 NY XNYS 3615:382569:20260326:0
100 104.22 2026-03-26T12:48:39.29 NY XNYS 3615:383180:20260326:0
100 104.22 2026-03-26T12:48:39.29 NY XNYS 3615:383183:20260326:0
1 104.2 2026-03-26T12:49:09.76 NY XNYS 3615:383910:20260326:0
99 104.2 2026-03-26T12:49:09.76 NY XNYS 3615:383913:20260326:0
100 104.2 2026-03-26T12:49:09.76 NY XNYS 3615:383914:20260326:0
49 104.27 2026-03-26T12:49:50.40 NY IEXG 3615:384984:20260326:0
100 104.27 2026-03-26T12:50:14.02 NY KNLI 3615:385750:20260326:0
57 104.25 2026-03-26T12:50:40.41 NY XNYS 3615:386303:20260326:0
1 104.25 2026-03-26T12:50:40.41 NY XNYS 3615:386306:20260326:0
41 104.29 2026-03-26T12:50:47.91 NY XNYS 3615:386383:20260326:0
1 104.29 2026-03-26T12:50:47.91 NY XNYS 3615:386384:20260326:0
43 104.31 2026-03-26T12:51:12.57 NY XNYS 3615:387157:20260326:0
45 104.31 2026-03-26T12:51:12.57 NY XNYS 3615:387160:20260326:0
12 104.31 2026-03-26T12:51:12.57 NY XNYS 3615:387161:20260326:0
100 104.28 2026-03-26T12:51:29.20 NY XNYS 3615:387628:20260326:0
50 104.26 2026-03-26T12:52:24.41 NY XNYS 3615:389543:20260326:0
100 104.26 2026-03-26T12:52:24.41 NY XNYS 3615:389546:20260326:0
50 104.26 2026-03-26T12:52:24.41 NY XNYS 3615:389547:20260326:0
100 104.26 2026-03-26T12:52:25.47 NY XNYS 3615:389569:20260326:0
50 104.26 2026-03-26T12:52:51.54 NY XNYS 3615:390403:20260326:0
100 104.26 2026-03-26T12:52:51.54 NY XNYS 3615:390406:20260326:0
50 104.26 2026-03-26T12:52:51.54 NY XNYS 3615:390407:20260326:0
83 104.24 2026-03-26T12:53:47.72 NY XNYS 3615:391866:20260326:0
1 104.24 2026-03-26T12:53:47.72 NY XNYS 3615:391869:20260326:0
16 104.24 2026-03-26T12:53:47.88 NY XNYS 3615:391870:20260326:0
77 104.24 2026-03-26T12:53:47.88 NY XNYS 3615:391871:20260326:0
23 104.24 2026-03-26T12:53:48.47 NY XNYS 3615:391903:20260326:0
50 104.27 2026-03-26T12:54:14.35 NY XNYS 3615:392767:20260326:0
150 104.27 2026-03-26T12:54:14.35 NY XNYS 3615:392770:20260326:0
80 104.27 2026-03-26T12:54:42.52 NY XNYS 3615:393473:20260326:0
1 104.27 2026-03-26T12:54:42.52 NY XNYS 3615:393476:20260326:0
19 104.28 2026-03-26T12:54:55.99 NY XNYS 3615:393905:20260326:0
50 104.28 2026-03-26T12:55:14.01 NY XNYS 3615:394317:20260326:0
50 104.28 2026-03-26T12:55:14.01 NY XNYS 3615:394320:20260326:0
100 104.22 2026-03-26T12:55:38.79 NY XNYS 3615:394894:20260326:0
100 104.27 2026-03-26T12:56:26.09 NY XNYS 3615:395854:20260326:0
100 104.27 2026-03-26T12:56:26.09 NY XNYS 3615:395857:20260326:0
100 104.28 2026-03-26T12:56:49.74 NY XNYS 3615:396226:20260326:0
100 104.26 2026-03-26T12:57:25.02 NY XNYS 3615:396793:20260326:0
93 104.25 2026-03-26T12:57:50.73 NY XNYS 3615:397247:20260326:0
1 104.25 2026-03-26T12:57:50.73 NY XNYS 3615:397250:20260326:0
6 104.25 2026-03-26T12:57:50.73 NY XNYS 3615:397251:20260326:0
1 104.25 2026-03-26T12:57:50.73 NY XNYS 3615:397252:20260326:0
99 104.25 2026-03-26T12:57:50.73 NY XNYS 3615:397253:20260326:0
100 104.21 2026-03-26T12:58:31.70 NY XNYS 3615:397932:20260326:0
82 104.21 2026-03-26T12:58:35.28 NY XNYS 3615:398001:20260326:0
1 104.21 2026-03-26T12:58:35.28 NY XNYS 3615:398004:20260326:0
17 104.21 2026-03-26T12:58:35.28 NY XNYS 3615:398005:20260326:0
100 104.21 2026-03-26T12:58:35.28 NY XNYS 3615:398006:20260326:0
100 104.28 2026-03-26T12:58:59.92 NY KNLI 3615:398536:20260326:0
100 104.285 2026-03-26T12:59:44.19 NY XNYS 3615:399250:20260326:0
50 104.285 2026-03-26T12:59:44.19 NY XNYS 3615:399253:20260326:0
50 104.31 2026-03-26T12:59:44.19 NY XNYS 3615:399254:20260326:0
50 104.28 2026-03-26T12:59:50.11 NY XNYS 3615:399421:20260326:0
50 104.28 2026-03-26T12:59:50.11 NY XNYS 3615:399424:20260326:0
100 104.28 2026-03-26T13:00:21.03 NY XNYS 3615:399935:20260326:0
85 104.33 2026-03-26T13:00:52.89 NY XNYS 3615:400705:20260326:0
15 104.33 2026-03-26T13:00:52.89 NY XNYS 3615:400708:20260326:0
100 104.35 2026-03-26T13:01:26.23 NY XNYS 3615:401368:20260326:0
82 104.35 2026-03-26T13:01:28.15 NY XNYS 3615:401409:20260326:0
18 104.35 2026-03-26T13:01:28.15 NY XNYS 3615:401412:20260326:0
50 104.36 2026-03-26T13:02:02.50 NY XNYS 3615:402078:20260326:0
50 104.36 2026-03-26T13:02:02.50 NY XNYS 3615:402081:20260326:0
100 104.36 2026-03-26T13:02:02.50 NY XNYS 3615:402082:20260326:0
79 104.33 2026-03-26T13:02:35.19 NY XNYS 3615:402693:20260326:0
21 104.33 2026-03-26T13:02:35.19 NY XNYS 3615:402696:20260326:0
100 104.28 2026-03-26T13:03:00.98 NY XNYS 3615:403075:20260326:0
50 104.27 2026-03-26T13:03:12.42 NY IEXG 3615:403262:20260326:0
50 104.27 2026-03-26T13:03:12.42 NY XNYS 3615:403266:20260326:0
100 104.27 2026-03-26T13:03:12.42 NY XNYS 3615:403268:20260326:0
10 104.27 2026-03-26T13:03:56.61 NY XNYS 3615:404219:20260326:0
85 104.29 2026-03-26T13:04:03.51 NY XNYS 3615:404352:20260326:0
15 104.29 2026-03-26T13:04:03.51 NY XNYS 3615:404353:20260326:0
50 104.29 2026-03-26T13:04:03.51 NY XNYS 3615:404354:20260326:0
1 104.29 2026-03-26T13:04:03.51 NY XNYS 3615:404355:20260326:0
30 104.29 2026-03-26T13:04:03.54 NY XNYS 3615:404356:20260326:0
9 104.29 2026-03-26T13:04:20.28 NY XNYS 3615:404704:20260326:0
20 104.28 2026-03-26T13:04:31.49 NY XNYS 3615:404874:20260326:0
80 104.29 2026-03-26T13:04:31.49 NY XNYS 3615:404877:20260326:0
100 104.24 2026-03-26T13:05:25.41 NY XNYS 3615:406149:20260326:0
100 104.26 2026-03-26T13:05:37.81 NY INCR 3615:406321:20260326:0
100 104.25 2026-03-26T13:06:02.87 NY XNYS 3615:406674:20260326:0
100 104.28 2026-03-26T13:06:29.81 NY XNYS 3615:407105:20260326:0
50 104.26 2026-03-26T13:06:54.84 NY XNYS 3615:407397:20260326:0
50 104.26 2026-03-26T13:06:54.84 NY XNYS 3615:407400:20260326:0
100 104.26 2026-03-26T13:07:20.03 NY XNYS 3615:407725:20260326:0
100 104.25 2026-03-26T13:07:44.78 NY XNYS 3615:408348:20260326:0
100 104.25 2026-03-26T13:07:44.79 NY XNYS 3615:408351:20260326:0
100 104.19 2026-03-26T13:08:20.34 NY XNYS 3615:409080:20260326:0
83 104.19 2026-03-26T13:08:34.44 NY XNYS 3615:409246:20260326:0
1 104.19 2026-03-26T13:08:34.44 NY XNYS 3615:409249:20260326:0
16 104.19 2026-03-26T13:08:34.77 NY XNYS 3615:409268:20260326:0
77 104.19 2026-03-26T13:08:34.77 NY XNYS 3615:409269:20260326:0
23 104.19 2026-03-26T13:08:35.39 NY XNYS 3615:409270:20260326:0
81 104.2 2026-03-26T13:09:06.50 NY XNYS 3615:409887:20260326:0
19 104.2 2026-03-26T13:09:06.50 NY XNYS 3615:409890:20260326:0
100 104.17 2026-03-26T13:09:24.80 NY XNYS 3615:410198:20260326:0
100 104.17 2026-03-26T13:09:24.80 NY XNYS 3615:410201:20260326:0
100 104.17 2026-03-26T13:09:29.46 NY IEXG 3615:410263:20260326:0
50 104.17 2026-03-26T13:09:29.46 NY IEXG 3615:410266:20260326:0
50 104.17 2026-03-26T13:09:29.46 NY IEXG 3615:410267:20260326:0
100 104.08 2026-03-26T13:10:17.35 NY XNYS 3615:411135:20260326:0
100 104.11 2026-03-26T13:10:44.94 NY XNYS 3615:411549:20260326:0
100 104.05 2026-03-26T13:11:09.53 NY XNYS 3615:412020:20260326:0
1 104.05 2026-03-26T13:11:09.53 NY XNYS 3615:412023:20260326:0
16 104.05 2026-03-26T13:11:09.53 NY XNYS 3615:412024:20260326:0
50 104.05 2026-03-26T13:11:09.53 NY XNYS 3615:412025:20260326:0
33 104.05 2026-03-26T13:11:09.53 NY XNYS 3615:412026:20260326:0
100 104.06 2026-03-26T13:11:50.68 NY XNYS 3615:412639:20260326:0
100 104.06 2026-03-26T13:11:50.68 NY XNYS 3615:412642:20260326:0
80 104.09 2026-03-26T13:12:23.36 NY INCR 3615:413146:20260326:0
40 104.09 2026-03-26T13:12:23.36 NY INCR 3615:413149:20260326:0
61 104.11 2026-03-26T13:12:44.36 NY MEMX 3615:413614:20260326:0
6 104.11 2026-03-26T13:12:56.59 NY MEMX 3615:413814:20260326:0
100 104.11 2026-03-26T13:12:56.59 NY XNYS 3615:413815:20260326:0
13 104.11 2026-03-26T13:12:57.18 NY MEMX 3615:413822:20260326:0
100 104.07 2026-03-26T13:13:54.37 NY XNYS 3615:414760:20260326:0
60 104.07 2026-03-26T13:13:54.37 NY XNYS 3615:414763:20260326:0
40 104.07 2026-03-26T13:13:54.37 NY XNYS 3615:414764:20260326:0
100 104.07 2026-03-26T13:14:09.91 NY XNYS 3615:415045:20260326:0
1 104.07 2026-03-26T13:14:09.91 NY XNYS 3615:415048:20260326:0
81 104.07 2026-03-26T13:14:09.91 NY XNYS 3615:415049:20260326:0
18 104.07 2026-03-26T13:14:09.91 NY XNYS 3615:415050:20260326:0
20 104.07 2026-03-26T13:14:38.50 NY XNYS 3615:415741:20260326:0
50 104.07 2026-03-26T13:14:38.50 NY XNYS 3615:415744:20260326:0
30 104.07 2026-03-26T13:14:38.50 NY XNYS 3615:415745:20260326:0
100 104 2026-03-26T13:15:15.16 NY XNYS 3615:416531:20260326:0
100 104 2026-03-26T13:15:42.97 NY XNYS 3615:417012:20260326:0
4 104 2026-03-26T13:15:42.97 NY XNYS 3615:417015:20260326:0
1 104 2026-03-26T13:15:42.97 NY XNYS 3615:417016:20260326:0
95 104 2026-03-26T13:15:42.97 NY XNYS 3615:417017:20260326:0
20 104.01 2026-03-26T13:16:10.68 NY XNYS 3615:417501:20260326:0
56 104.01 2026-03-26T13:16:10.68 NY XNYS 3615:417504:20260326:0
44 104.01 2026-03-26T13:16:10.68 NY XNYS 3615:417505:20260326:0
56 104.01 2026-03-26T13:16:10.68 NY XNYS 3615:417506:20260326:0
20 104.01 2026-03-26T13:16:10.68 NY XNYS 3615:417507:20260326:0
4 104.01 2026-03-26T13:16:10.68 NY XNYS 3615:417508:20260326:0
100 103.98 2026-03-26T13:16:38.39 NY INCR 3615:417869:20260326:0
80 103.99 2026-03-26T13:16:38.39 NY INCR 3615:417872:20260326:0
1 103.99 2026-03-26T13:16:38.39 NY INCR 3615:417873:20260326:0
19 103.99 2026-03-26T13:16:38.39 NY INCR 3615:417874:20260326:0
20 104 2026-03-26T13:17:31.68 NY XNYS 3615:418709:20260326:0
100 104 2026-03-26T13:17:31.86 NY XNYS 3615:418713:20260326:0
8 104 2026-03-26T13:17:31.86 NY XNYS 3615:418714:20260326:0
1 104 2026-03-26T13:17:31.86 NY XNYS 3615:418715:20260326:0
63 104 2026-03-26T13:17:31.86 NY XNYS 3615:418716:20260326:0
1 104.01 2026-03-26T13:17:38.68 NY XNYS 3615:418864:20260326:0
7 104.01 2026-03-26T13:17:38.68 NY XNYS 3615:418866:20260326:0
8 104.02 2026-03-26T13:18:06.60 NY XNYS 3615:419883:20260326:0
92 104.02 2026-03-26T13:18:06.60 NY XNYS 3615:419886:20260326:0
100 104 2026-03-26T13:18:25.54 NY XNYS 3615:420132:20260326:0
100 104 2026-03-26T13:18:25.54 NY XNYS 3615:420135:20260326:0
48 104.03 2026-03-26T13:19:33.58 NY XNYS 3615:421272:20260326:0
52 104.03 2026-03-26T13:19:33.58 NY XNYS 3615:421275:20260326:0
100 104.03 2026-03-26T13:19:33.88 NY XNYS 3615:421276:20260326:0
1 104.04 2026-03-26T13:19:53.99 NY INCR 3615:421626:20260326:0
80 104.04 2026-03-26T13:19:53.99 NY INCR 3615:421629:20260326:0
1 104.04 2026-03-26T13:19:53.99 NY INCR 3615:421630:20260326:0
18 104.04 2026-03-26T13:19:53.99 NY INCR 3615:421631:20260326:0
100 104 2026-03-26T13:20:10.79 NY XNYS 3615:421855:20260326:0
80 103.96 2026-03-26T13:20:44.89 NY INCR 3615:422408:20260326:0
20 103.96 2026-03-26T13:20:44.89 NY INCR 3615:422411:20260326:0
100 103.96 2026-03-26T13:20:44.89 NY KNLI 3615:422414:20260326:0
100 103.895 2026-03-26T13:21:17.76 NY XNYS 3615:423433:20260326:0
100 103.9 2026-03-26T13:21:17.76 NY XNYS 3615:423436:20260326:0
100 103.9 2026-03-26T13:21:56.23 NY XNYS 3615:424405:20260326:0
100 103.9 2026-03-26T13:21:56.23 NY XNYS 3615:424408:20260326:0
100 103.97 2026-03-26T13:22:27.44 NY XNYS 3615:425049:20260326:0
100 103.89 2026-03-26T13:22:44.95 NY XNYS 3615:425590:20260326:0
1 103.89 2026-03-26T13:22:44.95 NY XNYS 3615:425593:20260326:0
99 103.89 2026-03-26T13:22:46.36 NY XNYS 3615:425614:20260326:0
100 103.91 2026-03-26T13:23:22.04 NY XNYS 3615:426564:20260326:0
100 103.91 2026-03-26T13:23:22.04 NY XNYS 3615:426567:20260326:0
90 103.91 2026-03-26T13:23:53.56 NY XNYS 3615:427411:20260326:0
1 103.91 2026-03-26T13:23:53.56 NY XNYS 3615:427414:20260326:0
6 103.91 2026-03-26T13:23:55.05 NY XNYS 3615:427415:20260326:0
3 103.93 2026-03-26T13:24:00.56 NY INCR 3615:427479:20260326:0
100 103.92 2026-03-26T13:24:23.68 NY XNYS 3615:427912:20260326:0
100 103.92 2026-03-26T13:24:23.68 NY XNYS 3615:427915:20260326:0
100 103.86 2026-03-26T13:24:55.51 NY XNYS 3615:428465:20260326:0
100 103.8 2026-03-26T13:25:12.84 NY XNYS 3615:428855:20260326:0
100 103.82 2026-03-26T13:25:38.78 NY XNYS 3615:429368:20260326:0
35 103.82 2026-03-26T13:25:38.78 NY XNYS 3615:429371:20260326:0
15 103.82 2026-03-26T13:25:38.78 NY XNYS 3615:429372:20260326:0
1 103.82 2026-03-26T13:25:38.78 NY XNYS 3615:429373:20260326:0
49 103.82 2026-03-26T13:25:38.78 NY XNYS 3615:429374:20260326:0
100 103.86 2026-03-26T13:26:29.27 NY XNYS 3615:430418:20260326:0
50 103.86 2026-03-26T13:26:29.27 NY XNYS 3615:430421:20260326:0
50 103.86 2026-03-26T13:26:29.27 NY XNYS 3615:430422:20260326:0
100 103.83 2026-03-26T13:26:47.82 NY XNYS 3615:430777:20260326:0
100 103.83 2026-03-26T13:26:47.82 NY XNYS 3615:430780:20260326:0
100 103.77 2026-03-26T13:27:28.97 NY XNYS 3615:431533:20260326:0
50 103.77 2026-03-26T13:27:28.97 NY XNYS 3615:431536:20260326:0
50 103.77 2026-03-26T13:27:28.97 NY XNYS 3615:431537:20260326:0
10 103.76 2026-03-26T13:28:03.14 NY XNYS 3615:432384:20260326:0
100 103.77 2026-03-26T13:28:09.94 NY XNYS 3615:432459:20260326:0
1 103.77 2026-03-26T13:28:09.94 NY XNYS 3615:432460:20260326:0
50 103.77 2026-03-26T13:28:09.94 NY XNYS 3615:432461:20260326:0
39 103.77 2026-03-26T13:28:09.94 NY XNYS 3615:432462:20260326:0
50 103.84 2026-03-26T13:28:39.12 NY XNYS 3615:433195:20260326:0
50 103.84 2026-03-26T13:28:39.12 NY XNYS 3615:433198:20260326:0
50 103.84 2026-03-26T13:28:39.12 NY XNYS 3615:433199:20260326:0
36 103.84 2026-03-26T13:28:39.12 NY XNYS 3615:433200:20260326:0
14 103.84 2026-03-26T13:28:39.12 NY XNYS 3615:433201:20260326:0
100 103.84 2026-03-26T13:29:14.97 NY XNYS 3615:434003:20260326:0
1 103.84 2026-03-26T13:29:14.97 NY XNYS 3615:434006:20260326:0
87 103.84 2026-03-26T13:29:15.16 NY XNYS 3615:434007:20260326:0
12 103.84 2026-03-26T13:29:21.18 NY XNYS 3615:434071:20260326:0
100 103.91 2026-03-26T13:29:33.75 NY XNYS 3615:434205:20260326:0
90 103.96 2026-03-26T13:30:05.66 NY XNYS 3615:434884:20260326:0
10 103.96 2026-03-26T13:30:05.66 NY XNYS 3615:434887:20260326:0
100 103.95 2026-03-26T13:30:14.05 NY XNYS 3615:435017:20260326:0
100 103.95 2026-03-26T13:30:41.90 NY XNYS 3615:435874:20260326:0
1 103.95 2026-03-26T13:30:41.90 NY XNYS 3615:435877:20260326:0
1 103.95 2026-03-26T13:30:41.90 NY XNYS 3615:435878:20260326:0
1 103.95 2026-03-26T13:30:41.90 NY XNYS 3615:435879:20260326:0
97 103.95 2026-03-26T13:30:41.90 NY XNYS 3615:435880:20260326:0
100 104.03 2026-03-26T13:31:24.81 NY XNYS 3615:436571:20260326:0
46 104.03 2026-03-26T13:31:24.81 NY XNYS 3615:436574:20260326:0
1 104.03 2026-03-26T13:31:24.81 NY XNYS 3615:436575:20260326:0
53 104.03 2026-03-26T13:31:24.81 NY XNYS 3615:436576:20260326:0
100 103.99 2026-03-26T13:31:49.48 NY XNYS 3615:437028:20260326:0
100 104.01 2026-03-26T13:32:27.49 NY XNYS 3615:437746:20260326:0
100 104.01 2026-03-26T13:32:27.49 NY XNYS 3615:437749:20260326:0
84 103.98 2026-03-26T13:32:57.81 NY XNYS 3615:438512:20260326:0
1 103.98 2026-03-26T13:32:57.81 NY XNYS 3615:438515:20260326:0
15 104.03 2026-03-26T13:33:18.81 NY INCR 3615:438960:20260326:0
82 104 2026-03-26T13:33:28.89 NY XNYS 3615:439070:20260326:0
1 104 2026-03-26T13:33:28.89 NY XNYS 3615:439073:20260326:0
100 104.02 2026-03-26T13:33:40.04 NY XNYS 3615:439251:20260326:0
17 104.02 2026-03-26T13:33:40.04 NY XNYS 3615:439252:20260326:0
100 104.01 2026-03-26T13:34:00.66 NY XNYS 3615:439680:20260326:0
100 104.06 2026-03-26T13:34:29.56 NY XNYS 3615:440044:20260326:0
50 104.07 2026-03-26T13:34:29.56 NY XNYS 3615:440047:20260326:0
50 104.08 2026-03-26T13:34:29.56 NY XNYS 3615:440048:20260326:0
6 104.07 2026-03-26T13:35:01.27 NY INCR 3615:440533:20260326:0
6 104.08 2026-03-26T13:35:01.27 NY INCR 3615:440536:20260326:0
17 104.08 2026-03-26T13:35:01.27 NY INCR 3615:440537:20260326:0
71 104.08 2026-03-26T13:35:01.27 NY INCR 3615:440538:20260326:0
50 104.09 2026-03-26T13:35:14.01 NY XNYS 3615:440742:20260326:0
50 104.09 2026-03-26T13:35:14.01 NY XNYS 3615:440745:20260326:0
100 104.05 2026-03-26T13:35:43.55 NY XNYS 3615:441502:20260326:0
100 104.05 2026-03-26T13:35:43.55 NY XNYS 3615:441505:20260326:0
100 103.97 2026-03-26T13:36:35.69 NY XNYS 3615:442171:20260326:0
2 103.97 2026-03-26T13:36:35.69 NY XNYS 3615:442174:20260326:0
1 103.97 2026-03-26T13:36:35.69 NY XNYS 3615:442175:20260326:0
97 103.97 2026-03-26T13:36:35.69 NY XNYS 3615:442176:20260326:0
87 104.01 2026-03-26T13:37:00.61 NY XNYS 3615:442683:20260326:0
13 104.01 2026-03-26T13:37:00.61 NY XNYS 3615:442686:20260326:0
100 104.01 2026-03-26T13:37:35.51 NY XNYS 3615:443519:20260326:0
1 104.01 2026-03-26T13:37:35.51 NY XNYS 3615:443522:20260326:0
99 104.01 2026-03-26T13:37:35.51 NY XNYS 3615:443523:20260326:0
100 104.06 2026-03-26T13:38:24.40 NY INCR 3615:444465:20260326:0
100 104.06 2026-03-26T13:38:24.40 NY INCR 3615:444469:20260326:0
100 104.05 2026-03-26T13:38:44.35 NY INCR 3615:444869:20260326:0
100 104.06 2026-03-26T13:38:44.36 NY INCR 3615:444873:20260326:0
100 104.06 2026-03-26T13:39:32.19 NY XNYS 3615:445812:20260326:0
100 104.06 2026-03-26T13:40:00.17 NY KNLI 3615:446374:20260326:0
1 104.06 2026-03-26T13:40:00.25 NY XNAS 3615:446380:20260326:0
99 104.06 2026-03-26T13:40:00.25 NY ARCX 3615:446382:20260326:0
85 103.97 2026-03-26T13:40:14.12 NY XNYS 3615:446605:20260326:0
1 103.97 2026-03-26T13:40:14.12 NY XNYS 3615:446608:20260326:0
14 103.97 2026-03-26T13:40:18.24 NY XNYS 3615:446647:20260326:0
4 103.97 2026-03-26T13:40:42.67 NY INCR 3615:447171:20260326:0
96 103.97 2026-03-26T13:40:42.67 NY INCR 3615:447174:20260326:0
100 103.97 2026-03-26T13:40:42.68 NY INCR 3615:447176:20260326:0
100 103.97 2026-03-26T13:41:15.25 NY XNYS 3615:447823:20260326:0
100 103.97 2026-03-26T13:41:15.25 NY XNYS 3615:447826:20260326:0
100 103.94 2026-03-26T13:41:37.78 NY XNYS 3615:448219:20260326:0
100 103.94 2026-03-26T13:41:37.78 NY XNYS 3615:448222:20260326:0
46 103.92 2026-03-26T13:42:22.61 NY XNYS 3615:449087:20260326:0
54 103.92 2026-03-26T13:42:22.61 NY XNYS 3615:449090:20260326:0
86 103.92 2026-03-26T13:42:22.61 NY XNYS 3615:449091:20260326:0
1 103.92 2026-03-26T13:42:22.61 NY XNYS 3615:449092:20260326:0
13 103.92 2026-03-26T13:42:30.29 NY XNYS 3615:449276:20260326:0
100 103.9 2026-03-26T13:42:35.69 NY XNYS 3615:449437:20260326:0
100 103.9 2026-03-26T13:42:35.69 NY XNYS 3615:449440:20260326:0
100 103.87 2026-03-26T13:42:48.15 NY XNYS 3615:449681:20260326:0
100 103.87 2026-03-26T13:42:48.15 NY XNYS 3615:449684:20260326:0
77 103.85 2026-03-26T13:43:20.62 NY XNYS 3615:450250:20260326:0
1 103.85 2026-03-26T13:43:20.62 NY XNYS 3615:450253:20260326:0
22 103.85 2026-03-26T13:43:20.78 NY XNYS 3615:450258:20260326:0
82 103.85 2026-03-26T13:43:20.78 NY XNYS 3615:450259:20260326:0
18 103.85 2026-03-26T13:43:20.78 NY XNYS 3615:450260:20260326:0
58 103.82 2026-03-26T13:43:53.87 NY XNYS 3615:450971:20260326:0
42 103.82 2026-03-26T13:43:53.87 NY XNYS 3615:450974:20260326:0
100 103.88 2026-03-26T13:44:33.15 NY XNYS 3615:451719:20260326:0
1 103.88 2026-03-26T13:44:33.15 NY XNYS 3615:451722:20260326:0
99 103.88 2026-03-26T13:44:33.15 NY XNYS 3615:451723:20260326:0
100 103.9 2026-03-26T13:45:08.58 NY XNYS 3615:452551:20260326:0
100 103.9 2026-03-26T13:45:08.58 NY XNYS 3615:452554:20260326:0
9 103.88 2026-03-26T13:45:36.52 NY XNYS 3615:453115:20260326:0
1 103.88 2026-03-26T13:45:36.52 NY XNYS 3615:453118:20260326:0
99 103.88 2026-03-26T13:45:36.52 NY XNYS 3615:453119:20260326:0
91 103.88 2026-03-26T13:45:36.52 NY XNYS 3615:453120:20260326:0
80 103.89 2026-03-26T13:46:13.37 NY XNYS 3615:453655:20260326:0
1 103.89 2026-03-26T13:46:13.37 NY XNYS 3615:453658:20260326:0
19 103.89 2026-03-26T13:46:15.50 NY XNYS 3615:453665:20260326:0
46 103.89 2026-03-26T13:46:15.50 NY XNYS 3615:453666:20260326:0
40 103.89 2026-03-26T13:46:20.64 NY XNYS 3615:453731:20260326:0
14 103.89 2026-03-26T13:46:20.64 NY XNYS 3615:453732:20260326:0
100 103.9 2026-03-26T13:46:40.13 NY INCR 3615:453954:20260326:0
100 103.9 2026-03-26T13:46:40.13 NY INCR 3615:453957:20260326:0
97 103.87 2026-03-26T13:47:10.27 NY XNYS 3615:454649:20260326:0
100 103.87 2026-03-26T13:47:10.27 NY XNYS 3615:454652:20260326:0
3 103.87 2026-03-26T13:47:10.27 NY XNYS 3615:454653:20260326:0
80 103.87 2026-03-26T13:48:02.15 NY XNYS 3615:455898:20260326:0
1 103.87 2026-03-26T13:48:02.15 NY XNYS 3615:455901:20260326:0
100 103.91 2026-03-26T13:48:22.00 NY KNLI 3615:456296:20260326:0
1 103.91 2026-03-26T13:48:22.01 NY ARCX 3615:456301:20260326:0
100 103.91 2026-03-26T13:48:23.35 NY XNYS 3615:456313:20260326:0
18 103.93 2026-03-26T13:48:35.75 NY EDGA 3615:456636:20260326:0
84 103.93 2026-03-26T13:48:38.97 NY XNYS 3615:456670:20260326:0
16 103.93 2026-03-26T13:48:38.97 NY XNYS 3615:456673:20260326:0
100 103.92 2026-03-26T13:49:05.22 NY XNYS 3615:457210:20260326:0
100 103.92 2026-03-26T13:49:34.39 NY INCR 3615:457658:20260326:0
100 103.89 2026-03-26T13:50:01.37 NY XNYS 3615:458246:20260326:0
100 103.86 2026-03-26T13:50:10.78 NY XNYS 3615:458448:20260326:0
99 103.86 2026-03-26T13:51:04.17 NY EDGA 3615:459838:20260326:0
1 103.86 2026-03-26T13:51:04.18 NY XNAS 3615:459841:20260326:0
2 103.86 2026-03-26T13:51:24.50 NY EDGA 3615:460199:20260326:0
1 103.86 2026-03-26T13:51:24.50 NY EDGX 3615:460200:20260326:0
96 103.86 2026-03-26T13:51:24.50 NY XNAS 3615:460202:20260326:0
1 103.86 2026-03-26T13:51:24.50 NY ARCX 3615:460203:20260326:0
100 103.86 2026-03-26T13:51:25.81 NY XNYS 3615:460250:20260326:0
200 103.87 2026-03-26T13:52:15.48 NY INCR 3615:461145:20260326:0
200 103.87 2026-03-26T13:52:39.18 NY XNYS 3615:461996:20260326:0
100 103.83 2026-03-26T13:53:14.92 NY XNYS 3615:462793:20260326:0
100 103.83 2026-03-26T13:53:14.92 NY XNYS 3615:462796:20260326:0
81 103.84 2026-03-26T13:53:33.95 NY XNYS 3615:463070:20260326:0
1 103.84 2026-03-26T13:53:33.95 NY XNYS 3615:463073:20260326:0
18 103.84 2026-03-26T13:53:49.98 NY XNYS 3615:463427:20260326:0
100 103.84 2026-03-26T13:53:49.98 NY XNYS 3615:463428:20260326:0
33 103.85 2026-03-26T13:54:01.03 NY INCR 3615:463662:20260326:0
67 103.85 2026-03-26T13:54:01.03 NY INCR 3615:463665:20260326:0
1 103.85 2026-03-26T13:54:29.20 NY XNAS 3615:464263:20260326:0
99 103.85 2026-03-26T13:54:29.20 NY XNAS 3615:464266:20260326:0
100 103.84 2026-03-26T13:55:02.10 NY XNYS 3615:464798:20260326:0
93 103.86 2026-03-26T13:55:14.01 NY XNYS 3615:465063:20260326:0
7 103.86 2026-03-26T13:55:14.01 NY XNYS 3615:465066:20260326:0
100 103.84 2026-03-26T13:55:49.89 NY XNYS 3615:465994:20260326:0
100 103.85 2026-03-26T13:55:49.89 NY XNYS 3615:465997:20260326:0
100 103.825 2026-03-26T13:56:27.44 NY XNYS 3615:466763:20260326:0
50 103.825 2026-03-26T13:56:27.44 NY XNYS 3615:466766:20260326:0
50 103.83 2026-03-26T13:56:27.44 NY XNYS 3615:466767:20260326:0
100 103.81 2026-03-26T13:57:09.17 NY XNYS 3615:467921:20260326:0
100 103.81 2026-03-26T13:57:09.17 NY XNYS 3615:467924:20260326:0
100 103.87 2026-03-26T13:57:57.93 NY XNYS 3615:469283:20260326:0
100 103.87 2026-03-26T13:57:57.93 NY XNYS 3615:469286:20260326:0
12 103.85 2026-03-26T13:58:14.64 NY XNYS 3615:469688:20260326:0
94 103.85 2026-03-26T13:58:14.64 NY XNYS 3615:469691:20260326:0
6 103.85 2026-03-26T13:58:14.64 NY XNYS 3615:469692:20260326:0
88 103.85 2026-03-26T13:58:14.64 NY XNYS 3615:469693:20260326:0
100 103.83 2026-03-26T13:58:52.78 NY XNYS 3615:470553:20260326:0
100 103.83 2026-03-26T13:58:52.78 NY XNYS 3615:470556:20260326:0
18 103.85 2026-03-26T13:59:26.95 NY INCR 3615:471967:20260326:0
1 103.85 2026-03-26T13:59:26.95 NY INCR 3615:471970:20260326:0
181 103.85 2026-03-26T13:59:26.95 NY INCR 3615:471971:20260326:0
100 103.85 2026-03-26T14:00:08.01 NY INCR 3615:472814:20260326:0
100 103.85 2026-03-26T14:00:08.01 NY INCR 3615:472817:20260326:0
100 103.87 2026-03-26T14:00:14.01 NY XNYS 3615:473031:20260326:0
80 103.92 2026-03-26T14:01:00.08 NY XNYS 3615:474461:20260326:0
1 103.92 2026-03-26T14:01:00.08 NY XNYS 3615:474464:20260326:0
19 103.92 2026-03-26T14:01:00.57 NY XNYS 3615:474474:20260326:0
100 103.92 2026-03-26T14:01:00.57 NY XNYS 3615:474475:20260326:0
100 103.91 2026-03-26T14:01:37.09 NY XNYS 3615:475083:20260326:0
100 103.91 2026-03-26T14:01:37.09 NY XNYS 3615:475086:20260326:0
6 103.95 2026-03-26T14:02:18.41 NY XNYS 3615:475861:20260326:0
94 103.95 2026-03-26T14:02:20.02 NY XNYS 3615:475913:20260326:0
100 104.03 2026-03-26T14:02:43.99 NY XNYS 3615:476567:20260326:0
100 104.03 2026-03-26T14:02:43.99 NY XNYS 3615:476570:20260326:0
100 104.01 2026-03-26T14:03:22.41 NY XNYS 3615:477511:20260326:0
100 103.96 2026-03-26T14:04:08.05 NY XNYS 3615:478131:20260326:0
1 103.96 2026-03-26T14:04:08.05 NY XNYS 3615:478134:20260326:0
99 103.96 2026-03-26T14:04:08.05 NY XNYS 3615:478135:20260326:0
100 104 2026-03-26T14:04:28.46 NY XNYS 3615:478485:20260326:0
100 103.97 2026-03-26T14:04:52.50 NY XNYS 3615:479012:20260326:0
100 104.01 2026-03-26T14:05:29.51 NY XNYS 3615:479689:20260326:0
50 104.01 2026-03-26T14:05:46.38 NY XNYS 3615:480023:20260326:0
100 104.01 2026-03-26T14:05:46.38 NY XNYS 3615:480026:20260326:0
50 104.01 2026-03-26T14:05:46.38 NY XNYS 3615:480027:20260326:0
100 104.01 2026-03-26T14:06:44.79 NY XNYS 3615:481346:20260326:0
100 104.01 2026-03-26T14:06:44.79 NY XNYS 3615:481349:20260326:0
100 104.01 2026-03-26T14:06:44.79 NY XNYS 3615:481352:20260326:0
78 103.98 2026-03-26T14:07:27.49 NY XNYS 3615:482434:20260326:0
22 103.98 2026-03-26T14:07:27.49 NY XNYS 3615:482437:20260326:0
5 104.06 2026-03-26T14:07:55.06 NY XNYS 3615:482915:20260326:0
50 104.06 2026-03-26T14:07:55.06 NY XNYS 3615:482918:20260326:0
145 104.06 2026-03-26T14:07:55.06 NY XNYS 3615:482919:20260326:0
6 104.04 2026-03-26T14:08:25.74 NY INCR 3615:483483:20260326:0
1 104.04 2026-03-26T14:08:25.74 NY INCR 3615:483486:20260326:0
6 104.04 2026-03-26T14:08:25.74 NY INCR 3615:483487:20260326:0
100 104.04 2026-03-26T14:08:25.74 NY INCR 3615:483488:20260326:0
87 104.04 2026-03-26T14:08:25.74 NY INCR 3615:483489:20260326:0
6 104.03 2026-03-26T14:09:05.14 NY XNYS 3615:484265:20260326:0
94 104.03 2026-03-26T14:09:05.14 NY XNYS 3615:484268:20260326:0
100 104.09 2026-03-26T14:09:59.14 NY XNYS 3615:485487:20260326:0
100 104.08 2026-03-26T14:10:10.75 NY XNYS 3615:485711:20260326:0
84 104.07 2026-03-26T14:10:12.57 NY XNYS 3615:485811:20260326:0
16 104.07 2026-03-26T14:10:12.57 NY XNYS 3615:485814:20260326:0
100 104.08 2026-03-26T14:10:50.33 NY XNYS 3615:486542:20260326:0
100 104.08 2026-03-26T14:10:50.33 NY XNYS 3615:486545:20260326:0
1 104.03 2026-03-26T14:11:23.22 NY XNYS 3615:487189:20260326:0
99 104.03 2026-03-26T14:11:23.22 NY XNYS 3615:487192:20260326:0
39 104.03 2026-03-26T14:11:23.22 NY XNYS 3615:487193:20260326:0
4 104.03 2026-03-26T14:11:23.22 NY XNYS 3615:487194:20260326:0
1 104.03 2026-03-26T14:11:23.22 NY XNYS 3615:487195:20260326:0
50 104.03 2026-03-26T14:11:23.22 NY XNYS 3615:487196:20260326:0
6 104.03 2026-03-26T14:11:23.23 NY XNYS 3615:487197:20260326:0
100 103.98 2026-03-26T14:12:05.98 NY XNYS 3615:488180:20260326:0
100 104 2026-03-26T14:12:35.03 NY XNYS 3615:489215:20260326:0
100 104 2026-03-26T14:12:35.03 NY XNYS 3615:489218:20260326:0
45 104.08 2026-03-26T14:13:38.05 NY XNYS 3615:491034:20260326:0
155 104.08 2026-03-26T14:13:38.05 NY XNYS 3615:491037:20260326:0
95 104.08 2026-03-26T14:13:44.36 NY XNYS 3615:491146:20260326:0
50 104.08 2026-03-26T14:13:44.36 NY XNYS 3615:491149:20260326:0
55 104.08 2026-03-26T14:13:44.36 NY XNYS 3615:491150:20260326:0
100 104.07 2026-03-26T14:14:18.08 NY XNYS 3615:492042:20260326:0
91 104.09 2026-03-26T14:14:53.57 NY XNYS 3615:492951:20260326:0
1 104.09 2026-03-26T14:14:53.57 NY XNYS 3615:492954:20260326:0
8 104.09 2026-03-26T14:14:53.57 NY XNYS 3615:492955:20260326:0
100 104.09 2026-03-26T14:14:53.57 NY XNYS 3615:492956:20260326:0
100 104.09 2026-03-26T14:15:14.01 NY XNYS 3615:493503:20260326:0
50 104.08 2026-03-26T14:15:48.14 NY XNYS 3615:494024:20260326:0
100 104.08 2026-03-26T14:15:48.14 NY XNYS 3615:494027:20260326:0
50 104.08 2026-03-26T14:15:48.14 NY XNYS 3615:494028:20260326:0
100 104.06 2026-03-26T14:16:29.27 NY XNYS 3615:494863:20260326:0
1 104.06 2026-03-26T14:16:29.27 NY XNYS 3615:494866:20260326:0
1 104.06 2026-03-26T14:16:29.27 NY XNYS 3615:494867:20260326:0
98 104.06 2026-03-26T14:16:29.27 NY XNYS 3615:494868:20260326:0
100 104.12 2026-03-26T14:17:03.87 NY XNYS 3615:495474:20260326:0
1 104.11 2026-03-26T14:17:30.34 NY INCR 3615:496081:20260326:0
199 104.11 2026-03-26T14:17:30.34 NY INCR 3615:496084:20260326:0
100 104.09 2026-03-26T14:18:08.40 NY XNYS 3615:497128:20260326:0
2 104.09 2026-03-26T14:18:08.40 NY XNYS 3615:497131:20260326:0
1 104.09 2026-03-26T14:18:08.40 NY XNYS 3615:497132:20260326:0
50 104.09 2026-03-26T14:18:08.40 NY XNYS 3615:497133:20260326:0
47 104.09 2026-03-26T14:18:08.40 NY XNYS 3615:497134:20260326:0
100 104.09 2026-03-26T14:18:39.10 NY KNLI 3615:498115:20260326:0
100 104.09 2026-03-26T14:18:39.10 NY KNLI 3615:498119:20260326:0
100 104.09 2026-03-26T14:19:10.65 NY KNLI 3615:498866:20260326:0
100 104.14 2026-03-26T14:19:44.83 NY INCR 3615:499672:20260326:0
100 104.14 2026-03-26T14:19:44.83 NY INCR 3615:499679:20260326:0
100 104.02 2026-03-26T14:20:11.26 NY XNYS 3615:500570:20260326:0
100 103.98 2026-03-26T14:20:38.01 NY XNYS 3615:501224:20260326:0
100 103.99 2026-03-26T14:21:16.90 NY XNYS 3615:502276:20260326:0
100 104.02 2026-03-26T14:21:46.89 NY INCR 3615:503247:20260326:0
100 104.02 2026-03-26T14:21:46.90 NY KNLI 3615:503252:20260326:0
100 104.02 2026-03-26T14:21:48.57 NY KNLI 3615:503366:20260326:0
100 103.99 2026-03-26T14:22:15.54 NY XNYS 3615:503977:20260326:0
10 103.98 2026-03-26T14:22:37.97 NY XNYS 3615:504648:20260326:0
90 103.98 2026-03-26T14:22:40.76 NY XNYS 3615:504780:20260326:0
100 103.98 2026-03-26T14:22:40.76 NY XNYS 3615:504781:20260326:0
200 103.93 2026-03-26T14:22:52.11 NY IEXG 3615:505252:20260326:0
6 103.95 2026-03-26T14:23:28.90 NY INCR 3615:506502:20260326:0
20 103.95 2026-03-26T14:23:28.90 NY INCR 3615:506505:20260326:0
74 103.95 2026-03-26T14:23:28.90 NY INCR 3615:506506:20260326:0
6 103.96 2026-03-26T14:24:02.74 NY XNYS 3615:507363:20260326:0
100 103.96 2026-03-26T14:24:02.74 NY XNYS 3615:507366:20260326:0
50 103.96 2026-03-26T14:24:02.74 NY XNYS 3615:507367:20260326:0
44 103.96 2026-03-26T14:24:02.74 NY XNYS 3615:507368:20260326:0
50 104.04 2026-03-26T14:25:18.22 NY IEXG 3615:509691:20260326:0
50 104.04 2026-03-26T14:25:18.22 NY XNYS 3615:509695:20260326:0
100 104.04 2026-03-26T14:25:18.22 NY XNYS 3615:509697:20260326:0
100 104 2026-03-26T14:26:02.23 NY XNYS 3615:510931:20260326:0
100 104 2026-03-26T14:26:02.23 NY XNYS 3615:510934:20260326:0
100 103.94 2026-03-26T14:26:33.34 NY XNYS 3615:511428:20260326:0
1 103.94 2026-03-26T14:26:33.34 NY XNYS 3615:511431:20260326:0
99 103.94 2026-03-26T14:26:33.34 NY XNYS 3615:511432:20260326:0
1 103.97 2026-03-26T14:27:05.55 NY XNYS 3615:512027:20260326:0
99 103.97 2026-03-26T14:27:05.55 NY XNYS 3615:512030:20260326:0
100 103.93 2026-03-26T14:27:28.96 NY XNYS 3615:512629:20260326:0
83 103.9 2026-03-26T14:27:54.25 NY XNYS 3615:513428:20260326:0
1 103.9 2026-03-26T14:27:54.25 NY XNYS 3615:513431:20260326:0
16 103.9 2026-03-26T14:27:55.34 NY XNYS 3615:513467:20260326:0
96 103.9 2026-03-26T14:28:19.08 NY XNYS 3615:514007:20260326:0
1 103.9 2026-03-26T14:28:19.08 NY XNYS 3615:514010:20260326:0
100 103.95 2026-03-26T14:28:29.65 NY XNYS 3615:514272:20260326:0
3 103.95 2026-03-26T14:28:29.65 NY XNYS 3615:514273:20260326:0
100 104 2026-03-26T14:28:43.06 NY XNYS 3615:514816:20260326:0
100 104.02 2026-03-26T14:29:10.07 NY XNYS 3615:515725:20260326:0
11 104.06 2026-03-26T14:29:42.15 NY XNYS 3615:516501:20260326:0
20 104.06 2026-03-26T14:29:42.15 NY XNYS 3615:516504:20260326:0
69 104.06 2026-03-26T14:29:42.15 NY XNYS 3615:516505:20260326:0
100 104.05 2026-03-26T14:30:12.30 NY XNYS 3615:517274:20260326:0
83 104.05 2026-03-26T14:30:43.85 NY XNYS 3615:518196:20260326:0
1 104.05 2026-03-26T14:30:43.85 NY XNYS 3615:518199:20260326:0
16 104.05 2026-03-26T14:30:44.88 NY XNYS 3615:518224:20260326:0
81 104.07 2026-03-26T14:31:06.26 NY XNYS 3615:518967:20260326:0
1 104.07 2026-03-26T14:31:06.26 NY XNYS 3615:518970:20260326:0
18 104.15 2026-03-26T14:31:41.25 NY XNYS 3615:520116:20260326:0
100 104.15 2026-03-26T14:31:43.80 NY XNYS 3615:520150:20260326:0
100 104.1 2026-03-26T14:32:07.48 NY XNYS 3615:520612:20260326:0
100 104.15 2026-03-26T14:32:52.42 NY KNLI 3615:522088:20260326:0
1 104.15 2026-03-26T14:32:52.43 NY BATS 3615:522094:20260326:0
99 104.15 2026-03-26T14:32:52.43 NY ARCX 3615:522096:20260326:0
100 104.1 2026-03-26T14:33:06.33 NY XNYS 3615:522455:20260326:0
96 104.1 2026-03-26T14:33:06.33 NY XNYS 3615:522458:20260326:0
4 104.1 2026-03-26T14:33:06.33 NY XNYS 3615:522459:20260326:0
100 104.11 2026-03-26T14:33:55.38 NY XNYS 3615:523995:20260326:0
16 104.11 2026-03-26T14:33:55.38 NY XNYS 3615:523998:20260326:0
84 104.11 2026-03-26T14:33:55.38 NY XNYS 3615:523999:20260326:0
100 104.09 2026-03-26T14:34:26.78 NY XNYS 3615:524796:20260326:0
1 104.09 2026-03-26T14:34:26.78 NY XNYS 3615:524799:20260326:0
99 104.1 2026-03-26T14:34:27.50 NY XNYS 3615:524889:20260326:0
77 104.1 2026-03-26T14:34:35.52 NY XNYS 3615:525075:20260326:0
1 104.1 2026-03-26T14:34:35.52 NY XNYS 3615:525078:20260326:0
22 104.1 2026-03-26T14:34:35.72 NY XNYS 3615:525079:20260326:0
61 104.1 2026-03-26T14:34:35.72 NY XNYS 3615:525080:20260326:0
39 104.1 2026-03-26T14:34:35.73 NY XNYS 3615:525081:20260326:0
100 104.11 2026-03-26T14:35:07.01 NY XNYS 3615:525797:20260326:0
100 104.16 2026-03-26T14:35:46.51 NY INCR 3615:526886:20260326:0
100 104.18 2026-03-26T14:36:25.41 NY XNYS 3615:527952:20260326:0
1 104.18 2026-03-26T14:36:25.41 NY XNYS 3615:527955:20260326:0
99 104.18 2026-03-26T14:36:25.41 NY XNYS 3615:527956:20260326:0
100 104.15 2026-03-26T14:36:58.93 NY XNYS 3615:529155:20260326:0
100 104.13 2026-03-26T14:37:27.67 NY XNYS 3615:529764:20260326:0
51 104.12 2026-03-26T14:37:54.95 NY XNYS 3615:530408:20260326:0
49 104.12 2026-03-26T14:37:54.95 NY XNYS 3615:530411:20260326:0
52 104.11 2026-03-26T14:38:23.25 NY XNYS 3615:531025:20260326:0
48 104.11 2026-03-26T14:38:23.25 NY XNYS 3615:531028:20260326:0
2 104.11 2026-03-26T14:38:23.25 NY XNYS 3615:531029:20260326:0
98 104.11 2026-03-26T14:38:26.31 NY XNYS 3615:531054:20260326:0
100 104.14 2026-03-26T14:38:51.44 NY INCR 3615:531808:20260326:0
100 104.13 2026-03-26T14:39:13.43 NY XNYS 3615:532633:20260326:0
100 104.16 2026-03-26T14:39:57.03 NY XNYS 3615:533819:20260326:0
100 104.17 2026-03-26T14:40:21.25 NY XNYS 3615:534334:20260326:0
100 104.18 2026-03-26T14:40:39.55 NY XNYS 3615:534806:20260326:0
100 104.12 2026-03-26T14:41:05.09 NY XNYS 3615:535576:20260326:0
100 104.09 2026-03-26T14:41:38.22 NY XNYS 3615:536392:20260326:0
100 104.09 2026-03-26T14:41:38.22 NY XNYS 3615:536395:20260326:0
100 104.09 2026-03-26T14:41:49.82 NY XNYS 3615:536714:20260326:0
10 104.08 2026-03-26T14:42:08.14 NY XNYS 3615:537206:20260326:0
90 104.08 2026-03-26T14:42:08.34 NY XNYS 3615:537222:20260326:0
10 104.08 2026-03-26T14:42:08.34 NY XNYS 3615:537223:20260326:0
1 104.08 2026-03-26T14:42:08.34 NY XNYS 3615:537224:20260326:0
75 104.08 2026-03-26T14:42:08.34 NY XNYS 3615:537225:20260326:0
14 104.09 2026-03-26T14:42:13.16 NY XNYS 3615:537317:20260326:0
100 104.02 2026-03-26T14:42:36.23 NY XNYS 3615:538127:20260326:0
100 103.96 2026-03-26T14:42:54.17 NY XNYS 3615:538570:20260326:0
100 103.96 2026-03-26T14:42:54.17 NY XNYS 3615:538573:20260326:0
14 103.97 2026-03-26T14:43:37.64 NY INCR 3615:539979:20260326:0
100 103.97 2026-03-26T14:43:37.64 NY INCR 3615:539982:20260326:0
86 103.97 2026-03-26T14:43:37.64 NY INCR 3615:539983:20260326:0
100 104.01 2026-03-26T14:45:06.98 NY XNYS 3615:542100:20260326:0
100 104.03 2026-03-26T14:45:15.51 NY XNYS 3615:542301:20260326:0
40 104.04 2026-03-26T14:45:21.89 NY INCR 3615:542394:20260326:0
100 104.04 2026-03-26T14:45:21.89 NY INCR 3615:542397:20260326:0
60 104.04 2026-03-26T14:45:21.89 NY KNLI 3615:542399:20260326:0
8 104.03 2026-03-26T14:45:31.06 NY INCR 3615:542654:20260326:0
40 104.03 2026-03-26T14:45:31.06 NY INCR 3615:542657:20260326:0
100 104.03 2026-03-26T14:45:31.06 NY INCR 3615:542658:20260326:0
52 104.03 2026-03-26T14:45:31.06 NY KNLI 3615:542660:20260326:0
100 103.98 2026-03-26T14:45:55.87 NY INCR 3615:543100:20260326:0
100 103.99 2026-03-26T14:46:34.99 NY XNYS 3615:544076:20260326:0
10 103.98 2026-03-26T14:47:02.29 NY XNYS 3615:544668:20260326:0
84 103.98 2026-03-26T14:47:02.29 NY XNYS 3615:544671:20260326:0
1 103.98 2026-03-26T14:47:02.29 NY XNYS 3615:544672:20260326:0
5 104.04 2026-03-26T14:47:11.39 NY XNYS 3615:544870:20260326:0
50 104.05 2026-03-26T14:47:22.38 NY XNYS 3615:545170:20260326:0
150 104.05 2026-03-26T14:47:22.38 NY XNYS 3615:545173:20260326:0
79 104.06 2026-03-26T14:47:45.17 NY XNYS 3615:546175:20260326:0
21 104.06 2026-03-26T14:47:45.17 NY XNYS 3615:546178:20260326:0
1 104.06 2026-03-26T14:47:45.17 NY XNYS 3615:546179:20260326:0
99 104.06 2026-03-26T14:47:45.17 NY XNYS 3615:546180:20260326:0
1 104.09 2026-03-26T14:48:24.43 NY XNAS 3615:547440:20260326:0
3 104.09 2026-03-26T14:48:24.43 NY ARCX 3615:547443:20260326:0
96 104.09 2026-03-26T14:48:24.43 NY ARCX 3615:547445:20260326:0
100 104.05 2026-03-26T14:48:57.88 NY XNYS 3615:548559:20260326:0
1 104.05 2026-03-26T14:48:57.88 NY XNYS 3615:548562:20260326:0
99 104.05 2026-03-26T14:48:57.88 NY XNYS 3615:548563:20260326:0
88 104.09 2026-03-26T14:49:30.76 NY XNYS 3615:549512:20260326:0
12 104.09 2026-03-26T14:49:30.76 NY XNYS 3615:549515:20260326:0
100 104.02 2026-03-26T14:50:01.36 NY XNYS 3615:550312:20260326:0
74 104.03 2026-03-26T14:50:13.63 NY XNYS 3615:550656:20260326:0
1 104.03 2026-03-26T14:50:13.63 NY XNYS 3615:550659:20260326:0
100 104.06 2026-03-26T14:50:32.63 NY XNYS 3615:551123:20260326:0
100 104.06 2026-03-26T14:50:32.63 NY XNYS 3615:551126:20260326:0
1 104.08 2026-03-26T14:50:35.02 NY INCR 3615:551201:20260326:0
24 104.08 2026-03-26T14:50:35.02 NY INCR 3615:551203:20260326:0
100 104.03 2026-03-26T14:51:03.01 NY XNYS 3615:551940:20260326:0
100 104.03 2026-03-26T14:51:03.01 NY XNYS 3615:551943:20260326:0
100 103.95 2026-03-26T15:00:44.76 NY XNYS 3615:561210:20260326:0
100 103.95 2026-03-26T15:00:44.76 NY XNYS 3615:561213:20260326:0
2 103.95 2026-03-26T15:00:44.76 NY XNYS 3615:561214:20260326:0
98 103.95 2026-03-26T15:00:44.76 NY XNYS 3615:561215:20260326:0
100 103.92 2026-03-26T15:01:18.38 NY XNYS 3615:561962:20260326:0
15 103.92 2026-03-26T15:01:18.38 NY XNYS 3615:561965:20260326:0
10 103.92 2026-03-26T15:01:18.38 NY XNYS 3615:561966:20260326:0
1 103.92 2026-03-26T15:01:18.38 NY XNYS 3615:561967:20260326:0
74 103.92 2026-03-26T15:01:18.39 NY XNYS 3615:561968:20260326:0
100 103.92 2026-03-26T15:01:45.39 NY XNYS 3615:562632:20260326:0
1 103.92 2026-03-26T15:01:45.39 NY XNYS 3615:562635:20260326:0
6 103.92 2026-03-26T15:01:45.39 NY XNYS 3615:562636:20260326:0
93 103.92 2026-03-26T15:01:45.72 NY XNYS 3615:562659:20260326:0
13 103.87 2026-03-26T15:02:04.19 NY XNYS 3615:563077:20260326:0
100 103.89 2026-03-26T15:02:04.79 NY XNYS 3615:563112:20260326:0
87 103.89 2026-03-26T15:02:04.79 NY XNYS 3615:563114:20260326:0
100 103.86 2026-03-26T15:02:22.39 NY XNYS 3615:563417:20260326:0
100 103.86 2026-03-26T15:02:22.39 NY XNYS 3615:563420:20260326:0
200 103.84 2026-03-26T15:02:49.00 NY XNYS 3615:564354:20260326:0
53 103.8 2026-03-26T15:03:26.08 NY XNYS 3615:565912:20260326:0
47 103.8 2026-03-26T15:03:26.08 NY XNYS 3615:565915:20260326:0
53 103.8 2026-03-26T15:03:26.08 NY XNYS 3615:565916:20260326:0
1 103.8 2026-03-26T15:03:26.08 NY XNYS 3615:565917:20260326:0
46 103.8 2026-03-26T15:03:26.08 NY XNYS 3615:565918:20260326:0
100 103.81 2026-03-26T15:03:49.15 NY XNYS 3615:566553:20260326:0
1 103.81 2026-03-26T15:03:49.15 NY XNYS 3615:566556:20260326:0
1 103.81 2026-03-26T15:03:49.15 NY XNYS 3615:566557:20260326:0
98 103.81 2026-03-26T15:03:49.15 NY XNYS 3615:566558:20260326:0
84 103.8 2026-03-26T15:04:16.93 NY XNYS 3615:567559:20260326:0
1 103.8 2026-03-26T15:04:16.93 NY XNYS 3615:567562:20260326:0
15 103.8 2026-03-26T15:04:17.32 NY XNYS 3615:567572:20260326:0
82 103.8 2026-03-26T15:04:17.32 NY XNYS 3615:567573:20260326:0
18 103.8 2026-03-26T15:04:17.32 NY XNYS 3615:567574:20260326:0
64 103.79 2026-03-26T15:04:33.23 NY XNYS 3615:567882:20260326:0
1 103.79 2026-03-26T15:04:33.23 NY XNYS 3615:567885:20260326:0
35 103.79 2026-03-26T15:04:33.23 NY XNYS 3615:567886:20260326:0
100 103.79 2026-03-26T15:04:33.23 NY XNYS 3615:567887:20260326:0
88 103.77 2026-03-26T15:04:53.82 NY XNYS 3615:568210:20260326:0
1 103.77 2026-03-26T15:04:53.82 NY XNYS 3615:568213:20260326:0
11 103.77 2026-03-26T15:04:53.82 NY XNYS 3615:568214:20260326:0
10 103.71 2026-03-26T15:05:21.56 NY XNYS 3615:569182:20260326:0
100 103.78 2026-03-26T15:05:53.18 NY INCR 3615:570115:20260326:0
100 103.78 2026-03-26T15:05:53.19 NY INCR 3615:570119:20260326:0
100 103.78 2026-03-26T15:05:53.19 NY INCR 3615:570122:20260326:0
100 103.77 2026-03-26T15:06:03.60 NY XNYS 3615:570332:20260326:0
1 103.77 2026-03-26T15:06:03.60 NY XNYS 3615:570333:20260326:0
89 103.77 2026-03-26T15:06:03.60 NY XNYS 3615:570334:20260326:0
100 103.79 2026-03-26T15:06:16.81 NY XNYS 3615:570736:20260326:0
1 103.79 2026-03-26T15:06:16.81 NY XNYS 3615:570739:20260326:0
99 103.79 2026-03-26T15:06:16.81 NY XNYS 3615:570740:20260326:0
100 103.79 2026-03-26T15:06:16.83 NY XNYS 3615:570741:20260326:0
100 103.75 2026-03-26T15:06:44.73 NY XNYS 3615:572042:20260326:0
100 103.75 2026-03-26T15:06:44.73 NY XNYS 3615:572045:20260326:0
50 103.75 2026-03-26T15:06:44.73 NY XNYS 3615:572046:20260326:0
23 103.75 2026-03-26T15:06:44.73 NY XNYS 3615:572047:20260326:0
27 103.75 2026-03-26T15:06:44.73 NY XNYS 3615:572048:20260326:0
85 103.78 2026-03-26T15:07:10.04 NY XNYS 3615:573016:20260326:0
15 103.78 2026-03-26T15:07:10.04 NY XNYS 3615:573019:20260326:0
1 103.78 2026-03-26T15:07:10.04 NY XNYS 3615:573020:20260326:0
100 103.78 2026-03-26T15:07:10.33 NY XNYS 3615:573021:20260326:0
50 103.78 2026-03-26T15:07:10.33 NY XNYS 3615:573022:20260326:0
49 103.78 2026-03-26T15:07:10.33 NY XNYS 3615:573023:20260326:0
100 103.775 2026-03-26T15:07:41.86 NY XNYS 3615:574170:20260326:0
100 103.78 2026-03-26T15:07:41.86 NY XNYS 3615:574173:20260326:0
100 103.78 2026-03-26T15:07:41.86 NY XNYS 3615:574174:20260326:0
22 103.74 2026-03-26T15:08:12.67 NY XNYS 3615:575546:20260326:0
100 103.74 2026-03-26T15:08:12.67 NY XNYS 3615:575549:20260326:0
100 103.74 2026-03-26T15:08:12.67 NY XNYS 3615:575550:20260326:0
78 103.74 2026-03-26T15:08:12.67 NY XNYS 3615:575551:20260326:0
100 103.73 2026-03-26T15:08:45.86 NY XNYS 3615:576925:20260326:0
100 103.73 2026-03-26T15:08:45.86 NY XNYS 3615:576928:20260326:0
50 103.73 2026-03-26T15:09:16.36 NY XNYS 3615:577858:20260326:0
56 103.73 2026-03-26T15:09:16.36 NY XNYS 3615:577861:20260326:0
44 103.73 2026-03-26T15:09:16.36 NY XNYS 3615:577862:20260326:0
56 103.73 2026-03-26T15:09:16.36 NY XNYS 3615:577863:20260326:0
1 103.73 2026-03-26T15:09:16.36 NY XNYS 3615:577864:20260326:0
43 103.73 2026-03-26T15:09:16.37 NY XNYS 3615:577865:20260326:0
25 103.73 2026-03-26T15:09:16.37 NY XNYS 3615:577866:20260326:0
25 103.73 2026-03-26T15:09:16.37 NY XNYS 3615:577867:20260326:0
85 103.71 2026-03-26T15:09:53.51 NY XNYS 3615:579235:20260326:0
1 103.71 2026-03-26T15:09:53.51 NY XNYS 3615:579238:20260326:0
14 103.71 2026-03-26T15:09:53.57 NY XNYS 3615:579240:20260326:0
68 103.71 2026-03-26T15:09:53.57 NY XNYS 3615:579241:20260326:0
100 103.71 2026-03-26T15:09:53.95 NY XNYS 3615:579249:20260326:0
9 103.71 2026-03-26T15:09:53.95 NY XNYS 3615:579250:20260326:0
23 103.71 2026-03-26T15:09:55.04 NY XNYS 3615:579322:20260326:0
100 103.6 2026-03-26T15:11:09.08 NY XNYS 3615:581761:20260326:0
100 103.61 2026-03-26T15:11:09.08 NY XNYS 3615:581765:20260326:0
25 103.62 2026-03-26T15:11:09.08 NY XNYS 3615:581766:20260326:0
175 103.62 2026-03-26T15:11:09.08 NY XNYS 3615:581767:20260326:0
100 103.6 2026-03-26T15:11:50.15 NY KNLI 3615:584800:20260326:0
100 103.6 2026-03-26T15:11:50.15 NY CDED 3615:584803:20260326:0
100 103.6 2026-03-26T15:11:50.16 NY KNLI 3615:584806:20260326:0
100 103.58 2026-03-26T15:12:02.48 NY XNYS 3615:585159:20260326:0
96 103.59 2026-03-26T15:12:02.48 NY XNYS 3615:585162:20260326:0
100 103.59 2026-03-26T15:12:02.48 NY XNYS 3615:585163:20260326:0
4 103.59 2026-03-26T15:12:02.48 NY XNYS 3615:585164:20260326:0
10 103.59 2026-03-26T15:12:38.29 NY XNYS 3615:586656:20260326:0
90 103.59 2026-03-26T15:12:38.32 NY XNYS 3615:586659:20260326:0
100 103.59 2026-03-26T15:12:38.32 NY XNYS 3615:586660:20260326:0
1 103.59 2026-03-26T15:12:38.32 NY XNYS 3615:586661:20260326:0
99 103.59 2026-03-26T15:12:38.32 NY XNYS 3615:586662:20260326:0
100 103.56 2026-03-26T15:12:56.05 NY XNYS 3615:587362:20260326:0
3 103.56 2026-03-26T15:12:56.05 NY XNYS 3615:587365:20260326:0
1 103.56 2026-03-26T15:12:56.05 NY XNYS 3615:587366:20260326:0
96 103.56 2026-03-26T15:12:56.05 NY XNYS 3615:587367:20260326:0
4 103.56 2026-03-26T15:12:56.05 NY XNYS 3615:587368:20260326:0
57 103.56 2026-03-26T15:12:56.05 NY XNYS 3615:587369:20260326:0
39 103.56 2026-03-26T15:12:56.05 NY XNYS 3615:587370:20260326:0
100 103.53 2026-03-26T15:13:25.03 NY XNYS 3615:588371:20260326:0
100 103.53 2026-03-26T15:13:25.03 NY XNYS 3615:588374:20260326:0
51 103.53 2026-03-26T15:13:25.03 NY XNYS 3615:588375:20260326:0
49 103.53 2026-03-26T15:13:25.03 NY XNYS 3615:588376:20260326:0
100 103.55 2026-03-26T15:13:50.37 NY XNYS 3615:589293:20260326:0
40 103.55 2026-03-26T15:13:50.37 NY XNYS 3615:589296:20260326:0
1 103.55 2026-03-26T15:13:50.37 NY XNYS 3615:589297:20260326:0
59 103.55 2026-03-26T15:13:50.37 NY XNYS 3615:589298:20260326:0
40 103.55 2026-03-26T15:13:50.37 NY XNYS 3615:589299:20260326:0
60 103.55 2026-03-26T15:13:50.37 NY XNYS 3615:589300:20260326:0
77 103.61 2026-03-26T15:14:24.15 NY XNYS 3615:590438:20260326:0
1 103.61 2026-03-26T15:14:24.15 NY XNYS 3615:590441:20260326:0
22 103.61 2026-03-26T15:14:24.26 NY XNYS 3615:590442:20260326:0
100 103.61 2026-03-26T15:14:24.26 NY XNYS 3615:590443:20260326:0
100 103.61 2026-03-26T15:14:24.26 NY XNYS 3615:590444:20260326:0
80 103.66 2026-03-26T15:14:44.17 NY INCR 3615:591335:20260326:0
100 103.66 2026-03-26T15:14:44.17 NY INCR 3615:591338:20260326:0
100 103.66 2026-03-26T15:14:44.21 NY CDED 3615:591341:20260326:0
20 103.66 2026-03-26T15:14:44.21 NY KNLI 3615:591343:20260326:0
100 103.68 2026-03-26T15:15:16.16 NY XNYS 3615:592310:20260326:0
100 103.68 2026-03-26T15:15:16.17 NY XNYS 3615:592313:20260326:0
1 103.68 2026-03-26T15:15:16.17 NY XNYS 3615:592314:20260326:0
99 103.68 2026-03-26T15:15:16.51 NY XNYS 3615:592315:20260326:0
56 103.68 2026-03-26T15:15:16.51 NY XNYS 3615:592316:20260326:0
44 103.68 2026-03-26T15:15:16.51 NY XNYS 3615:592317:20260326:0
100 103.7 2026-03-26T15:15:59.30 NY XNYS 3615:593934:20260326:0
100 103.7 2026-03-26T15:15:59.30 NY XNYS 3615:593937:20260326:0
50 103.7 2026-03-26T15:15:59.30 NY XNYS 3615:593938:20260326:0
50 103.7 2026-03-26T15:15:59.30 NY XNYS 3615:593939:20260326:0
100 103.7 2026-03-26T15:15:59.30 NY XNYS 3615:593940:20260326:0
100 103.71 2026-03-26T15:16:35.85 NY XNYS 3615:595297:20260326:0
1 103.71 2026-03-26T15:16:35.85 NY XNYS 3615:595300:20260326:0
51 103.71 2026-03-26T15:16:35.85 NY XNYS 3615:595301:20260326:0
48 103.71 2026-03-26T15:16:35.94 NY XNYS 3615:595304:20260326:0
85 103.71 2026-03-26T15:16:35.94 NY XNYS 3615:595305:20260326:0
15 103.71 2026-03-26T15:16:35.94 NY XNYS 3615:595306:20260326:0
85 103.71 2026-03-26T15:16:36.27 NY XNYS 3615:595310:20260326:0
15 103.71 2026-03-26T15:16:36.27 NY XNYS 3615:595311:20260326:0
100 103.71 2026-03-26T15:17:10.87 NY XNYS 3615:596563:20260326:0
100 103.71 2026-03-26T15:17:10.87 NY XNYS 3615:596566:20260326:0
30 103.71 2026-03-26T15:17:10.87 NY XNYS 3615:596567:20260326:0
1 103.71 2026-03-26T15:17:10.87 NY XNYS 3615:596568:20260326:0
26 103.71 2026-03-26T15:17:10.87 NY XNYS 3615:596569:20260326:0
73 103.71 2026-03-26T15:17:10.87 NY XNYS 3615:596570:20260326:0
70 103.71 2026-03-26T15:17:10.87 NY XNYS 3615:596571:20260326:0
100 103.75 2026-03-26T15:17:45.98 NY INCR 3615:597776:20260326:0
100 103.75 2026-03-26T15:17:45.99 NY WFLP 3615:597782:20260326:0
100 103.75 2026-03-26T15:17:45.99 NY KNLI 3615:597784:20260326:0
100 103.77 2026-03-26T15:17:58.17 NY IEXG 3615:598226:20260326:0
100 103.77 2026-03-26T15:18:01.57 NY XNYS 3615:598318:20260326:0
100 103.77 2026-03-26T15:18:01.57 NY XNYS 3615:598320:20260326:0
100 103.76 2026-03-26T15:18:50.84 NY XNYS 3615:600291:20260326:0
1 103.76 2026-03-26T15:18:50.84 NY XNYS 3615:600294:20260326:0
100 103.77 2026-03-26T15:18:51.45 NY XNYS 3615:600308:20260326:0
29 103.77 2026-03-26T15:18:51.45 NY XNYS 3615:600309:20260326:0
70 103.77 2026-03-26T15:18:51.45 NY XNYS 3615:600310:20260326:0
89 103.77 2026-03-26T15:19:11.79 NY XNYS 3615:600970:20260326:0
1 103.77 2026-03-26T15:19:11.79 NY XNYS 3615:600973:20260326:0
10 103.77 2026-03-26T15:19:11.94 NY XNYS 3615:600974:20260326:0
79 103.77 2026-03-26T15:19:11.94 NY XNYS 3615:600975:20260326:0
21 103.77 2026-03-26T15:19:11.94 NY XNYS 3615:600976:20260326:0
79 103.77 2026-03-26T15:19:11.94 NY XNYS 3615:600977:20260326:0
21 103.77 2026-03-26T15:19:12.09 NY XNYS 3615:600983:20260326:0
100 103.74 2026-03-26T15:19:44.76 NY XNYS 3615:602138:20260326:0
100 103.74 2026-03-26T15:19:44.76 NY XNYS 3615:602141:20260326:0
100 103.74 2026-03-26T15:19:44.76 NY XNYS 3615:602142:20260326:0
100 103.71 2026-03-26T15:20:07.18 NY XNYS 3615:603009:20260326:0
100 103.71 2026-03-26T15:20:07.18 NY XNYS 3615:603012:20260326:0
1 103.71 2026-03-26T15:20:07.18 NY XNYS 3615:603013:20260326:0
99 103.71 2026-03-26T15:20:07.18 NY XNYS 3615:603014:20260326:0
200 103.69 2026-03-26T15:20:46.26 NY XNYS 3615:604316:20260326:0
71 103.69 2026-03-26T15:20:46.33 NY XNYS 3615:604319:20260326:0
1 103.69 2026-03-26T15:20:46.33 NY XNYS 3615:604320:20260326:0
28 103.69 2026-03-26T15:20:49.06 NY XNYS 3615:604340:20260326:0
100 103.69 2026-03-26T15:20:49.06 NY XNYS 3615:604341:20260326:0
100 103.66 2026-03-26T15:21:16.14 NY XNYS 3615:605338:20260326:0
100 103.66 2026-03-26T15:21:16.14 NY XNYS 3615:605341:20260326:0
61 103.66 2026-03-26T15:21:16.14 NY XNYS 3615:605342:20260326:0
1 103.66 2026-03-26T15:21:16.14 NY XNYS 3615:605343:20260326:0
99 103.66 2026-03-26T15:21:16.14 NY XNYS 3615:605344:20260326:0
1 103.66 2026-03-26T15:21:16.14 NY XNYS 3615:605345:20260326:0
38 103.66 2026-03-26T15:21:16.14 NY XNYS 3615:605346:20260326:0
10 103.61 2026-03-26T15:21:48.94 NY XNYS 3615:606352:20260326:0
91 103.62 2026-03-26T15:21:49.68 NY XNYS 3615:606390:20260326:0
1 103.62 2026-03-26T15:21:49.68 NY XNYS 3615:606391:20260326:0
8 103.62 2026-03-26T15:21:49.68 NY XNYS 3615:606392:20260326:0
92 103.62 2026-03-26T15:21:49.68 NY XNYS 3615:606393:20260326:0
8 103.62 2026-03-26T15:21:49.68 NY XNYS 3615:606394:20260326:0
90 103.62 2026-03-26T15:21:49.68 NY XNYS 3615:606395:20260326:0
73 103.57 2026-03-26T15:22:21.27 NY XNYS 3615:607490:20260326:0
27 103.57 2026-03-26T15:22:21.27 NY XNYS 3615:607493:20260326:0
100 103.57 2026-03-26T15:22:21.27 NY XNYS 3615:607494:20260326:0
100 103.57 2026-03-26T15:22:21.27 NY XNYS 3615:607495:20260326:0
27 103.57 2026-03-26T15:22:21.27 NY XNYS 3615:607496:20260326:0
73 103.57 2026-03-26T15:22:21.27 NY XNYS 3615:607497:20260326:0
20 103.6 2026-03-26T15:22:41.13 NY XNYS 3615:608197:20260326:0
43 103.66 2026-03-26T15:23:16.14 NY XNYS 3615:609638:20260326:0
179 103.66 2026-03-26T15:23:20.25 NY IEXG 3615:609737:20260326:0
62 103.66 2026-03-26T15:23:20.25 NY IEXG 3615:609740:20260326:0
59 103.66 2026-03-26T15:23:20.25 NY IEXG 3615:609741:20260326:0
41 103.65 2026-03-26T15:23:57.04 NY XNYS 3615:611025:20260326:0
59 103.65 2026-03-26T15:23:57.04 NY XNYS 3615:611028:20260326:0
100 103.65 2026-03-26T15:23:57.04 NY XNYS 3615:611029:20260326:0
100 103.65 2026-03-26T15:24:45.62 NY XNYS 3615:612780:20260326:0
100 103.65 2026-03-26T15:24:45.62 NY XNYS 3615:612783:20260326:0
100 103.64 2026-03-26T15:24:52.28 NY XNYS 3615:613011:20260326:0
60 103.64 2026-03-26T15:24:52.28 NY XNYS 3615:613014:20260326:0
40 103.64 2026-03-26T15:24:52.28 NY XNYS 3615:613015:20260326:0
100 103.64 2026-03-26T15:24:52.28 NY XNYS 3615:613016:20260326:0
100 103.64 2026-03-26T15:25:03.53 NY XNYS 3615:613364:20260326:0
100 103.64 2026-03-26T15:25:03.53 NY XNYS 3615:613367:20260326:0
100 103.65 2026-03-26T15:25:23.13 NY XNYS 3615:614054:20260326:0
100 103.65 2026-03-26T15:25:23.13 NY XNYS 3615:614057:20260326:0
100 103.65 2026-03-26T15:25:23.13 NY XNYS 3615:614058:20260326:0
55 103.65 2026-03-26T15:25:36.51 NY XNYS 3615:614820:20260326:0
45 103.65 2026-03-26T15:25:36.51 NY XNYS 3615:614823:20260326:0
100 103.65 2026-03-26T15:25:36.51 NY XNYS 3615:614824:20260326:0
50 103.65 2026-03-26T15:25:36.51 NY XNYS 3615:614825:20260326:0
50 103.65 2026-03-26T15:25:36.51 NY XNYS 3615:614826:20260326:0
1 103.61 2026-03-26T15:26:08.34 NY XNYS 3615:615685:20260326:0
100 103.61 2026-03-26T15:26:08.34 NY XNYS 3615:615688:20260326:0
100 103.62 2026-03-26T15:26:16.29 NY XNYS 3615:616095:20260326:0
99 103.62 2026-03-26T15:26:16.29 NY XNYS 3615:616096:20260326:0
50 103.61 2026-03-26T15:26:19.84 NY XNYS 3615:616273:20260326:0
100 103.61 2026-03-26T15:26:19.84 NY XNYS 3615:616276:20260326:0
35 103.61 2026-03-26T15:26:19.84 NY XNYS 3615:616277:20260326:0
65 103.61 2026-03-26T15:26:19.84 NY XNYS 3615:616278:20260326:0
100 103.62 2026-03-26T15:26:37.77 NY XNYS 3615:617159:20260326:0
50 103.62 2026-03-26T15:26:37.77 NY XNYS 3615:617160:20260326:0
100 103.62 2026-03-26T15:26:41.95 NY XNYS 3615:617367:20260326:0
100 103.62 2026-03-26T15:26:41.95 NY XNYS 3615:617370:20260326:0
100 103.62 2026-03-26T15:26:41.95 NY XNYS 3615:617371:20260326:0
100 103.57 2026-03-26T15:27:05.81 NY XNYS 3615:618229:20260326:0
95 103.57 2026-03-26T15:27:06.73 NY XNYS 3615:618266:20260326:0
5 103.57 2026-03-26T15:27:06.73 NY XNYS 3615:618267:20260326:0
100 103.57 2026-03-26T15:27:06.73 NY XNYS 3615:618268:20260326:0
100 103.58 2026-03-26T15:27:19.65 NY XNYS 3615:618727:20260326:0
100 103.58 2026-03-26T15:27:19.65 NY XNYS 3615:618730:20260326:0
100 103.58 2026-03-26T15:27:19.65 NY XNYS 3615:618731:20260326:0
100 103.58 2026-03-26T15:27:19.65 NY XNYS 3615:618732:20260326:0
100 103.58 2026-03-26T15:27:19.65 NY XNYS 3615:618733:20260326:0
100 103.54 2026-03-26T15:27:48.49 NY XNYS 3615:620031:20260326:0
100 103.54 2026-03-26T15:27:48.49 NY XNYS 3615:620034:20260326:0
100 103.54 2026-03-26T15:27:48.49 NY XNYS 3615:620035:20260326:0
100 103.54 2026-03-26T15:27:48.50 NY XNYS 3615:620036:20260326:0
100 103.54 2026-03-26T15:28:35.58 NY XNYS 3615:622142:20260326:0
100 103.54 2026-03-26T15:28:35.58 NY XNYS 3615:622145:20260326:0
100 103.54 2026-03-26T15:28:35.58 NY XNYS 3615:622146:20260326:0
100 103.54 2026-03-26T15:28:35.58 NY XNYS 3615:622147:20260326:0
100 103.53 2026-03-26T15:28:42.85 NY LEVL 3615:622400:20260326:0
67 103.53 2026-03-26T15:28:42.86 NY INCR 3615:622404:20260326:0
100 103.53 2026-03-26T15:28:42.86 NY INCR 3615:622406:20260326:0
33 103.53 2026-03-26T15:28:42.86 NY KNLI 3615:622409:20260326:0
100 103.53 2026-03-26T15:28:42.86 NY KNLI 3615:622412:20260326:0
100 103.55 2026-03-26T15:29:14.04 NY XNYS 3615:623975:20260326:0
300 103.55 2026-03-26T15:29:14.04 NY XNYS 3615:623978:20260326:0
100 103.6 2026-03-26T15:29:47.01 NY XNYS 3615:625959:20260326:0
2 103.62 2026-03-26T15:29:52.97 NY XNYS 3615:626259:20260326:0
98 103.62 2026-03-26T15:29:59.38 NY XNYS 3615:626510:20260326:0
100 103.62 2026-03-26T15:29:59.38 NY XNYS 3615:626511:20260326:0
100 103.62 2026-03-26T15:29:59.38 NY XNYS 3615:626512:20260326:0
32 103.64 2026-03-26T15:30:07.12 NY INCR 3615:627030:20260326:0
100 103.64 2026-03-26T15:30:07.12 NY INCR 3615:627033:20260326:0
75 103.64 2026-03-26T15:30:07.12 NY INCR 3615:627034:20260326:0
100 103.64 2026-03-26T15:30:07.16 NY KNLI 3615:627037:20260326:0
193 103.64 2026-03-26T15:30:07.16 NY CDED 3615:627039:20260326:0
100 103.62 2026-03-26T15:30:53.76 NY XNYS 3615:628956:20260326:0
100 103.62 2026-03-26T15:30:53.76 NY XNYS 3615:628959:20260326:0
100 103.62 2026-03-26T15:30:53.76 NY XNYS 3615:628960:20260326:0
100 103.62 2026-03-26T15:30:53.76 NY XNYS 3615:628961:20260326:0
10 103.62 2026-03-26T15:30:53.76 NY XNYS 3615:628962:20260326:0
90 103.62 2026-03-26T15:30:53.76 NY XNYS 3615:628963:20260326:0
100 103.56 2026-03-26T15:31:19.17 NY XNYS 3615:630207:20260326:0
100 103.56 2026-03-26T15:31:19.17 NY XNYS 3615:630210:20260326:0
14 103.56 2026-03-26T15:31:19.17 NY XNYS 3615:630211:20260326:0
62 103.56 2026-03-26T15:31:19.17 NY XNYS 3615:630212:20260326:0
24 103.56 2026-03-26T15:31:19.17 NY XNYS 3615:630213:20260326:0
62 103.56 2026-03-26T15:31:19.17 NY XNYS 3615:630214:20260326:0
100 103.56 2026-03-26T15:31:19.17 NY XNYS 3615:630215:20260326:0
24 103.56 2026-03-26T15:31:19.17 NY XNYS 3615:630216:20260326:0
14 103.56 2026-03-26T15:31:19.17 NY XNYS 3615:630217:20260326:0
100 103.51 2026-03-26T15:32:05.43 NY XNYS 3615:632765:20260326:0
110 103.51 2026-03-26T15:32:05.43 NY XNYS 3615:632768:20260326:0
15 103.51 2026-03-26T15:32:05.43 NY XNYS 3615:632769:20260326:0
85 103.51 2026-03-26T15:32:05.43 NY XNYS 3615:632770:20260326:0
15 103.51 2026-03-26T15:32:05.43 NY XNYS 3615:632771:20260326:0
100 103.51 2026-03-26T15:32:05.43 NY XNYS 3615:632772:20260326:0
100 103.51 2026-03-26T15:32:05.43 NY XNYS 3615:632773:20260326:0
5 103.51 2026-03-26T15:32:05.43 NY XNYS 3615:632774:20260326:0
80 103.51 2026-03-26T15:32:05.43 NY XNYS 3615:632775:20260326:0
90 103.51 2026-03-26T15:32:05.43 NY XNYS 3615:632776:20260326:0
100 103.53 2026-03-26T15:32:45.42 NY XNYS 3615:634559:20260326:0
100 103.53 2026-03-26T15:32:45.42 NY XNYS 3615:634562:20260326:0
100 103.53 2026-03-26T15:32:45.42 NY XNYS 3615:634563:20260326:0
100 103.53 2026-03-26T15:32:45.42 NY XNYS 3615:634564:20260326:0
26 103.53 2026-03-26T15:32:45.42 NY XNYS 3615:634565:20260326:0
31 103.53 2026-03-26T15:32:45.42 NY XNYS 3615:634566:20260326:0
69 103.53 2026-03-26T15:32:45.42 NY XNYS 3615:634567:20260326:0
31 103.53 2026-03-26T15:32:45.42 NY XNYS 3615:634568:20260326:0
43 103.53 2026-03-26T15:32:45.42 NY XNYS 3615:634569:20260326:0
63 103.51 2026-03-26T15:32:56.09 NY XNYS 3615:635318:20260326:0
37 103.51 2026-03-26T15:32:56.09 NY XNYS 3615:635321:20260326:0
100 103.51 2026-03-26T15:32:56.09 NY XNYS 3615:635322:20260326:0
100 103.51 2026-03-26T15:32:56.09 NY XNYS 3615:635323:20260326:0
100 103.51 2026-03-26T15:32:56.09 NY XNYS 3615:635324:20260326:0
55 103.51 2026-03-26T15:32:56.09 NY XNYS 3615:635325:20260326:0
45 103.51 2026-03-26T15:32:56.09 NY XNYS 3615:635326:20260326:0
100 103.51 2026-03-26T15:32:56.09 NY XNYS 3615:635327:20260326:0
100 103.51 2026-03-26T15:33:36.59 NY XNYS 3615:637770:20260326:0
100 103.51 2026-03-26T15:33:36.59 NY XNYS 3615:637773:20260326:0
26 103.51 2026-03-26T15:33:36.59 NY XNYS 3615:637774:20260326:0
100 103.51 2026-03-26T15:33:36.59 NY XNYS 3615:637775:20260326:0
100 103.51 2026-03-26T15:33:36.59 NY XNYS 3615:637776:20260326:0
100 103.51 2026-03-26T15:33:36.59 NY XNYS 3615:637777:20260326:0
74 103.51 2026-03-26T15:33:36.59 NY XNYS 3615:637778:20260326:0
252 103.55 2026-03-26T15:33:56.20 NY XNYS 3615:638496:20260326:0
23 103.56 2026-03-26T15:33:56.20 NY XNYS 3615:638499:20260326:0
14 103.56 2026-03-26T15:33:56.20 NY XNYS 3615:638500:20260326:0
16 103.56 2026-03-26T15:33:56.20 NY XNYS 3615:638501:20260326:0
95 103.56 2026-03-26T15:33:56.20 NY XNYS 3615:638502:20260326:0
100 103.53 2026-03-26T15:34:18.00 NY XNYS 3615:639798:20260326:0
100 103.53 2026-03-26T15:34:18.00 NY XNYS 3615:639801:20260326:0
100 103.53 2026-03-26T15:34:18.00 NY XNYS 3615:639802:20260326:0
81 103.54 2026-03-26T15:34:38.28 NY XNYS 3615:640864:20260326:0
19 103.54 2026-03-26T15:34:38.28 NY XNYS 3615:640867:20260326:0
100 103.54 2026-03-26T15:34:38.28 NY XNYS 3615:640868:20260326:0
42 103.54 2026-03-26T15:34:38.28 NY XNYS 3615:640869:20260326:0
58 103.55 2026-03-26T15:34:51.01 NY XNYS 3615:641497:20260326:0
100 103.53 2026-03-26T15:34:59.41 NY XNYS 3615:641962:20260326:0
200 103.53 2026-03-26T15:34:59.41 NY XNYS 3615:641965:20260326:0
100 103.58 2026-03-26T15:35:28.03 NY XNYS 3615:643508:20260326:0
50 103.58 2026-03-26T15:35:28.03 NY XNYS 3615:643511:20260326:0
50 103.58 2026-03-26T15:35:28.03 NY XNYS 3615:643512:20260326:0
52 103.58 2026-03-26T15:35:28.03 NY XNYS 3615:643513:20260326:0
21 103.58 2026-03-26T15:35:28.03 NY XNYS 3615:643514:20260326:0
50 103.58 2026-03-26T15:35:28.89 NY XNYS 3615:643539:20260326:0
10 103.58 2026-03-26T15:35:28.89 NY XNYS 3615:643540:20260326:0
67 103.62 2026-03-26T15:35:49.03 NY INCR 3615:644858:20260326:0
100 103.62 2026-03-26T15:35:51.60 NY CDED 3615:644942:20260326:0
100 103.62 2026-03-26T15:35:51.60 NY KNLI 3615:644945:20260326:0
50 103.62 2026-03-26T15:35:51.61 NY XNAS 3615:644951:20260326:0
5 103.62 2026-03-26T15:35:51.61 NY ARCX 3615:644953:20260326:0
49 103.62 2026-03-26T15:35:51.62 NY XNAS 3615:644955:20260326:0
96 103.62 2026-03-26T15:35:51.62 NY ARCX 3615:644956:20260326:0
100 103.63 2026-03-26T15:35:58.94 NY XNYS 3615:645442:20260326:0
50 103.63 2026-03-26T15:35:58.94 NY XNYS 3615:645445:20260326:0
39 103.63 2026-03-26T15:35:58.94 NY XNYS 3615:645446:20260326:0
11 103.63 2026-03-26T15:35:58.94 NY XNYS 3615:645447:20260326:0
89 103.63 2026-03-26T15:35:58.94 NY XNYS 3615:645448:20260326:0
11 103.63 2026-03-26T15:35:58.94 NY XNYS 3615:645449:20260326:0
89 103.63 2026-03-26T15:35:58.94 NY XNYS 3615:645450:20260326:0
11 103.63 2026-03-26T15:35:58.94 NY XNYS 3615:645451:20260326:0
100 103.66 2026-03-26T15:36:22.69 NY INCR 3615:646648:20260326:0
100 103.66 2026-03-26T15:36:22.69 NY INCR 3615:646651:20260326:0
100 103.66 2026-03-26T15:36:22.69 NY INCR 3615:646652:20260326:0
100 103.66 2026-03-26T15:36:22.73 NY INCR 3615:646654:20260326:0
80 103.63 2026-03-26T15:36:47.77 NY XNYS 3615:647865:20260326:0
100 103.63 2026-03-26T15:36:47.77 NY XNYS 3615:647868:20260326:0
100 103.63 2026-03-26T15:36:50.64 NY XNYS 3615:648003:20260326:0
100 103.63 2026-03-26T15:36:50.64 NY XNYS 3615:648004:20260326:0
20 103.63 2026-03-26T15:36:50.64 NY XNYS 3615:648005:20260326:0
50 103.63 2026-03-26T15:37:27.25 NY XNYS 3615:649560:20260326:0
100 103.63 2026-03-26T15:37:27.25 NY XNYS 3615:649563:20260326:0
100 103.63 2026-03-26T15:37:27.25 NY XNYS 3615:649564:20260326:0
50 103.63 2026-03-26T15:37:27.25 NY XNYS 3615:649565:20260326:0
50 103.63 2026-03-26T15:37:27.25 NY XNYS 3615:649566:20260326:0
50 103.63 2026-03-26T15:37:27.25 NY XNYS 3615:649567:20260326:0
100 103.63 2026-03-26T15:37:35.88 NY XNYS 3615:649995:20260326:0
60 103.63 2026-03-26T15:37:35.88 NY XNYS 3615:649998:20260326:0
40 103.63 2026-03-26T15:37:35.88 NY XNYS 3615:649999:20260326:0
10 103.63 2026-03-26T15:37:35.88 NY XNYS 3615:650000:20260326:0
40 103.63 2026-03-26T15:37:35.88 NY XNYS 3615:650001:20260326:0
19 103.63 2026-03-26T15:37:35.88 NY XNYS 3615:650002:20260326:0
11 103.63 2026-03-26T15:37:35.88 NY XNYS 3615:650003:20260326:0
30 103.63 2026-03-26T15:37:35.88 NY XNYS 3615:650004:20260326:0
90 103.63 2026-03-26T15:37:35.88 NY XNYS 3615:650005:20260326:0
100 103.63 2026-03-26T15:37:35.88 NY XNYS 3615:650006:20260326:0
100 103.57 2026-03-26T15:38:12.01 NY XNYS 3615:651946:20260326:0
50 103.57 2026-03-26T15:38:12.01 NY XNYS 3615:651949:20260326:0
50 103.57 2026-03-26T15:38:12.01 NY XNYS 3615:651950:20260326:0
40 103.57 2026-03-26T15:38:12.01 NY XNYS 3615:651951:20260326:0
60 103.57 2026-03-26T15:38:12.01 NY XNYS 3615:651952:20260326:0
100 103.57 2026-03-26T15:38:12.01 NY XNYS 3615:651953:20260326:0
36 103.57 2026-03-26T15:38:12.01 NY XNYS 3615:651954:20260326:0
64 103.57 2026-03-26T15:38:12.01 NY XNYS 3615:651955:20260326:0
100 103.58 2026-03-26T15:38:27.01 NY XNYS 3615:652981:20260326:0
100 103.58 2026-03-26T15:38:27.01 NY XNYS 3615:652984:20260326:0
50 103.65 2026-03-26T15:38:56.33 NY XNYS 3615:655004:20260326:0
100 103.65 2026-03-26T15:38:56.33 NY XNYS 3615:655007:20260326:0
2 103.65 2026-03-26T15:38:56.33 NY XNYS 3615:655008:20260326:0
45 103.65 2026-03-26T15:38:56.33 NY XNYS 3615:655009:20260326:0
53 103.65 2026-03-26T15:38:56.33 NY XNYS 3615:655010:20260326:0
47 103.65 2026-03-26T15:38:56.33 NY XNYS 3615:655011:20260326:0
53 103.65 2026-03-26T15:38:56.33 NY XNYS 3615:655012:20260326:0
50 103.65 2026-03-26T15:38:56.33 NY XNYS 3615:655013:20260326:0
80 103.62 2026-03-26T15:39:27.01 NY XNYS 3615:656337:20260326:0
10 103.62 2026-03-26T15:39:40.15 NY XNYS 3615:656824:20260326:0
10 103.62 2026-03-26T15:39:40.61 NY XNYS 3615:656843:20260326:0
100 103.62 2026-03-26T15:39:40.61 NY XNYS 3615:656844:20260326:0
1 103.62 2026-03-26T15:39:40.61 NY XNYS 3615:656845:20260326:0
50 103.62 2026-03-26T15:39:40.61 NY XNYS 3615:656846:20260326:0
49 103.62 2026-03-26T15:39:40.61 NY XNYS 3615:656847:20260326:0
100 103.56 2026-03-26T15:39:47.02 NY XNYS 3615:657032:20260326:0
11 103.56 2026-03-26T15:39:47.02 NY XNYS 3615:657035:20260326:0
89 103.56 2026-03-26T15:39:47.02 NY XNYS 3615:657036:20260326:0
11 103.56 2026-03-26T15:39:47.02 NY XNYS 3615:657037:20260326:0
89 103.56 2026-03-26T15:39:47.03 NY XNYS 3615:657038:20260326:0
71 103.54 2026-03-26T15:40:07.10 NY XNYS 3615:658246:20260326:0
29 103.54 2026-03-26T15:40:07.40 NY XNYS 3615:658252:20260326:0
71 103.54 2026-03-26T15:40:07.40 NY XNYS 3615:658253:20260326:0
91 103.54 2026-03-26T15:40:07.75 NY XNYS 3615:658255:20260326:0
100 103.54 2026-03-26T15:40:20.13 NY XNYS 3615:658703:20260326:0
29 103.54 2026-03-26T15:40:20.13 NY XNYS 3615:658704:20260326:0
254 103.54 2026-03-26T15:40:20.13 NY XNYS 3615:658705:20260326:0
55 103.54 2026-03-26T15:40:20.13 NY XNYS 3615:658706:20260326:0
100 103.6 2026-03-26T15:40:41.58 NY INCR 3615:660182:20260326:0
100 103.6 2026-03-26T15:40:41.58 NY KNLI 3615:660192:20260326:0
100 103.6 2026-03-26T15:40:41.58 NY CDED 3615:660194:20260326:0
100 103.6 2026-03-26T15:40:41.59 NY KNLI 3615:660198:20260326:0
100 103.6 2026-03-26T15:40:41.59 NY KNLI 3615:660201:20260326:0
100 103.6 2026-03-26T15:40:41.59 NY KNLI 3615:660204:20260326:0
100 103.6 2026-03-26T15:40:41.60 NY KNLI 3615:660207:20260326:0
76 103.64 2026-03-26T15:41:16.30 NY XNYS 3615:662165:20260326:0
24 103.64 2026-03-26T15:41:16.30 NY XNYS 3615:662168:20260326:0
1 103.64 2026-03-26T15:41:16.30 NY XNYS 3615:662169:20260326:0
57 103.64 2026-03-26T15:41:16.30 NY XNYS 3615:662170:20260326:0
43 103.64 2026-03-26T15:41:17.60 NY XNYS 3615:662199:20260326:0
77 103.64 2026-03-26T15:41:17.60 NY XNYS 3615:662200:20260326:0
65 103.64 2026-03-26T15:41:17.60 NY XNYS 3615:662201:20260326:0
100 103.64 2026-03-26T15:41:17.60 NY XNYS 3615:662202:20260326:0
22 103.64 2026-03-26T15:41:17.60 NY XNYS 3615:662203:20260326:0
8 103.64 2026-03-26T15:41:17.60 NY XNYS 3615:662204:20260326:0
92 103.64 2026-03-26T15:41:17.60 NY XNYS 3615:662205:20260326:0
35 103.64 2026-03-26T15:41:17.60 NY XNYS 3615:662206:20260326:0
100 103.62 2026-03-26T15:41:59.61 NY XNYS 3615:664629:20260326:0
100 103.62 2026-03-26T15:41:59.61 NY XNYS 3615:664632:20260326:0
100 103.62 2026-03-26T15:41:59.62 NY XNYS 3615:664633:20260326:0
100 103.62 2026-03-26T15:41:59.62 NY XNYS 3615:664634:20260326:0
3 103.62 2026-03-26T15:41:59.62 NY XNYS 3615:664635:20260326:0
11 103.62 2026-03-26T15:41:59.62 NY XNYS 3615:664636:20260326:0
11 103.63 2026-03-26T15:42:05.75 NY XNYS 3615:664934:20260326:0
75 103.64 2026-03-26T15:42:11.08 NY CDED 3615:665075:20260326:0
100 103.65 2026-03-26T15:42:33.53 NY XNYS 3615:666609:20260326:0
100 103.65 2026-03-26T15:42:33.53 NY XNYS 3615:666612:20260326:0
100 103.65 2026-03-26T15:42:33.53 NY XNYS 3615:666613:20260326:0
100 103.65 2026-03-26T15:42:33.53 NY XNYS 3615:666614:20260326:0
26 103.65 2026-03-26T15:42:33.53 NY XNYS 3615:666615:20260326:0
100 103.65 2026-03-26T15:42:33.53 NY XNYS 3615:666616:20260326:0
74 103.65 2026-03-26T15:42:33.53 NY XNYS 3615:666617:20260326:0
100 103.59 2026-03-26T15:43:04.99 NY XNYS 3615:668402:20260326:0
100 103.59 2026-03-26T15:43:04.99 NY XNYS 3615:668405:20260326:0
100 103.59 2026-03-26T15:43:04.99 NY XNYS 3615:668406:20260326:0
100 103.59 2026-03-26T15:43:04.99 NY XNYS 3615:668407:20260326:0
100 103.59 2026-03-26T15:43:04.99 NY XNYS 3615:668408:20260326:0
100 103.54 2026-03-26T15:43:34.25 NY XNYS 3615:669934:20260326:0
100 103.54 2026-03-26T15:43:34.25 NY XNYS 3615:669937:20260326:0
100 103.54 2026-03-26T15:43:34.25 NY XNYS 3615:669938:20260326:0
100 103.54 2026-03-26T15:43:34.25 NY XNYS 3615:669939:20260326:0
100 103.54 2026-03-26T15:43:34.26 NY XNYS 3615:669942:20260326:0
100 103.54 2026-03-26T15:43:34.28 NY XNYS 3615:669943:20260326:0
18 103.53 2026-03-26T15:44:00.28 NY IEXG 3615:671585:20260326:0
25 103.53 2026-03-26T15:44:00.28 NY IEXG 3615:671589:20260326:0
100 103.53 2026-03-26T15:44:00.28 NY IEXG 3615:671590:20260326:0
30 103.53 2026-03-26T15:44:00.28 NY IEXG 3615:671591:20260326:0
6 103.53 2026-03-26T15:44:00.28 NY IEXG 3615:671592:20260326:0
100 103.53 2026-03-26T15:44:00.32 NY XNYS 3615:671598:20260326:0
100 103.53 2026-03-26T15:44:00.32 NY XNYS 3615:671600:20260326:0
100 103.53 2026-03-26T15:44:00.32 NY XNYS 3615:671601:20260326:0
21 103.53 2026-03-26T15:44:00.32 NY XNYS 3615:671602:20260326:0
100 103.51 2026-03-26T15:44:42.33 NY XNYS 3615:673821:20260326:0
100 103.51 2026-03-26T15:44:42.33 NY XNYS 3615:673824:20260326:0
100 103.51 2026-03-26T15:44:42.33 NY XNYS 3615:673825:20260326:0
100 103.51 2026-03-26T15:44:42.33 NY XNYS 3615:673826:20260326:0
100 103.51 2026-03-26T15:44:42.33 NY XNYS 3615:673827:20260326:0
77 103.47 2026-03-26T15:45:00.49 NY XNYS 3615:674990:20260326:0
100 103.5 2026-03-26T15:45:16.81 NY XNYS 3615:675500:20260326:0
100 103.5 2026-03-26T15:45:16.81 NY XNYS 3615:675501:20260326:0
100 103.5 2026-03-26T15:45:16.81 NY XNYS 3615:675502:20260326:0
100 103.5 2026-03-26T15:45:16.81 NY XNYS 3615:675503:20260326:0
1 103.5 2026-03-26T15:45:16.81 NY XNYS 3615:675504:20260326:0
22 103.5 2026-03-26T15:45:16.81 NY XNYS 3615:675505:20260326:0
25 103.5 2026-03-26T15:45:17.01 NY XNYS 3615:675515:20260326:0
19 103.49 2026-03-26T15:45:24.08 NY XNYS 3615:675766:20260326:0
100 103.5 2026-03-26T15:45:24.08 NY XNYS 3615:675768:20260326:0
100 103.5 2026-03-26T15:45:24.08 NY XNYS 3615:675769:20260326:0
22 103.51 2026-03-26T15:45:24.08 NY XNYS 3615:675770:20260326:0
100 103.51 2026-03-26T15:45:24.08 NY XNYS 3615:675771:20260326:0
252 103.51 2026-03-26T15:45:24.08 NY XNYS 3615:675772:20260326:0
82 103.51 2026-03-26T15:45:24.08 NY XNYS 3615:675773:20260326:0
30 103.47 2026-03-26T15:45:36.65 NY XNYS 3615:676684:20260326:0
1 103.47 2026-03-26T15:45:36.65 NY XNYS 3615:676687:20260326:0
69 103.47 2026-03-26T15:45:37.79 NY XNYS 3615:676737:20260326:0
100 103.47 2026-03-26T15:45:37.79 NY XNYS 3615:676738:20260326:0
100 103.47 2026-03-26T15:45:37.79 NY XNYS 3615:676739:20260326:0
26 103.47 2026-03-26T15:45:37.79 NY XNYS 3615:676740:20260326:0
100 103.47 2026-03-26T15:45:37.79 NY XNYS 3615:676741:20260326:0
100 103.47 2026-03-26T15:45:37.79 NY XNYS 3615:676742:20260326:0
100 103.47 2026-03-26T15:45:37.79 NY XNYS 3615:676743:20260326:0
74 103.47 2026-03-26T15:45:37.79 NY XNYS 3615:676744:20260326:0
182 103.45 2026-03-26T15:46:01.07 NY IEXG 3615:677856:20260326:0
57 103.45 2026-03-26T15:46:01.08 NY XNYS 3615:677876:20260326:0
43 103.45 2026-03-26T15:46:01.08 NY XNYS 3615:677878:20260326:0
57 103.45 2026-03-26T15:46:01.08 NY XNYS 3615:677879:20260326:0
43 103.45 2026-03-26T15:46:01.08 NY XNYS 3615:677880:20260326:0
57 103.45 2026-03-26T15:46:01.08 NY XNYS 3615:677881:20260326:0
43 103.45 2026-03-26T15:46:01.10 NY XNYS 3615:677885:20260326:0
100 103.45 2026-03-26T15:46:01.10 NY XNYS 3615:677886:20260326:0
100 103.45 2026-03-26T15:46:01.10 NY XNYS 3615:677887:20260326:0
2 103.45 2026-03-26T15:46:01.10 NY XNYS 3615:677888:20260326:0
16 103.45 2026-03-26T15:46:01.10 NY XNYS 3615:677889:20260326:0
100 103.52 2026-03-26T15:46:51.76 NY XNYS 3615:681529:20260326:0
100 103.52 2026-03-26T15:46:51.76 NY XNYS 3615:681532:20260326:0
100 103.52 2026-03-26T15:46:51.76 NY XNYS 3615:681533:20260326:0
100 103.52 2026-03-26T15:46:51.77 NY XNYS 3615:681534:20260326:0
100 103.52 2026-03-26T15:46:51.77 NY XNYS 3615:681535:20260326:0
100 103.52 2026-03-26T15:46:51.82 NY XNYS 3615:681536:20260326:0
100 103.52 2026-03-26T15:46:51.82 NY XNYS 3615:681537:20260326:0
50 103.52 2026-03-26T15:46:51.82 NY XNYS 3615:681538:20260326:0
50 103.52 2026-03-26T15:46:51.82 NY XNYS 3615:681539:20260326:0
25 103.49 2026-03-26T15:46:57.38 NY XNYS 3615:681781:20260326:0
13 103.49 2026-03-26T15:46:57.38 NY XNYS 3615:681784:20260326:0
100 103.5 2026-03-26T15:46:58.33 NY XNYS 3615:681824:20260326:0
100 103.5 2026-03-26T15:46:58.33 NY XNYS 3615:681826:20260326:0
50 103.5 2026-03-26T15:46:58.33 NY XNYS 3615:681827:20260326:0
25 103.51 2026-03-26T15:46:58.33 NY XNYS 3615:681828:20260326:0
50 103.51 2026-03-26T15:46:58.33 NY XNYS 3615:681829:20260326:0
22 103.51 2026-03-26T15:46:58.33 NY XNYS 3615:681830:20260326:0
100 103.51 2026-03-26T15:46:58.33 NY XNYS 3615:681831:20260326:0
97 103.51 2026-03-26T15:46:58.33 NY XNYS 3615:681832:20260326:0
100 103.51 2026-03-26T15:46:58.33 NY XNYS 3615:681833:20260326:0
18 103.51 2026-03-26T15:46:58.33 NY XNYS 3615:681834:20260326:0
8 103.46 2026-03-26T15:47:14.40 NY XNYS 3615:682825:20260326:0
92 103.46 2026-03-26T15:47:14.40 NY XNYS 3615:682828:20260326:0
8 103.46 2026-03-26T15:47:14.40 NY XNYS 3615:682829:20260326:0
100 103.46 2026-03-26T15:47:14.40 NY XNYS 3615:682830:20260326:0
100 103.46 2026-03-26T15:47:14.40 NY XNYS 3615:682831:20260326:0
92 103.46 2026-03-26T15:47:14.40 NY XNYS 3615:682832:20260326:0
100 103.46 2026-03-26T15:47:14.40 NY XNYS 3615:682833:20260326:0
100 103.46 2026-03-26T15:47:14.79 NY XNYS 3615:682860:20260326:0
72 103.46 2026-03-26T15:47:14.79 NY XNYS 3615:682861:20260326:0
28 103.46 2026-03-26T15:47:16.81 NY XNYS 3615:682941:20260326:0
800 103.365 2026-03-26T15:47:41.39 NY IEXG 3615:684172:20260326:0
2000 103.375 2026-03-26T15:48:22.76 NY IEXG 3615:686540:20260326:0
100 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688817:20260326:0
50 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688820:20260326:0
22 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688821:20260326:0
50 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688822:20260326:0
50 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688823:20260326:0
78 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688824:20260326:0
100 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688825:20260326:0
100 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688826:20260326:0
100 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688827:20260326:0
50 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688828:20260326:0
150 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688829:20260326:0
50 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688830:20260326:0
6 103.42 2026-03-26T15:49:04.48 NY XNYS 3615:688831:20260326:0
100 103.45 2026-03-26T15:49:11.48 NY XNYS 3615:689233:20260326:0
100 103.45 2026-03-26T15:49:11.48 NY XNYS 3615:689235:20260326:0
40 103.45 2026-03-26T15:49:12.82 NY XNYS 3615:689282:20260326:0
100 103.48 2026-03-26T15:49:25.47 NY XNYS 3615:691925:20260326:0
20 103.48 2026-03-26T15:49:25.47 NY XNYS 3615:691928:20260326:0
2 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691929:20260326:0
24 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691930:20260326:0
200 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691931:20260326:0
100 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691932:20260326:0
50 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691933:20260326:0
100 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691934:20260326:0
100 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691935:20260326:0
200 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691936:20260326:0
50 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691937:20260326:0
100 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691938:20260326:0
50 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691939:20260326:0
150 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691940:20260326:0
150 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691941:20260326:0
50 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691942:20260326:0
50 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691943:20260326:0
50 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691944:20260326:0
6 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691945:20260326:0
100 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691946:20260326:0
12 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691947:20260326:0
100 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691948:20260326:0
20 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691949:20260326:0
100 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691950:20260326:0
16 103.49 2026-03-26T15:49:25.47 NY XNYS 3615:691951:20260326:0
100 103.47 2026-03-26T15:49:25.47 NY XNYS 3615:691952:20260326:0
100 103.43 2026-03-26T15:49:25.49 NY XNYS 3615:691954:20260326:0
20 103.48 2026-03-26T15:49:25.49 NY XNYS 3615:691956:20260326:0
22 103.49 2026-03-26T15:49:25.49 NY XNYS 3615:691957:20260326:0
100 103.49 2026-03-26T15:49:25.49 NY XNYS 3615:691958:20260326:0
162 103.49 2026-03-26T15:49:25.49 NY XNYS 3615:691959:20260326:0
80 103.46 2026-03-26T15:49:25.49 NY XNYS 3615:691960:20260326:0
15 103.47 2026-03-26T15:49:25.49 NY XNYS 3615:691961:20260326:0
5 103.47 2026-03-26T15:49:25.49 NY XNYS 3615:691962:20260326:0
50 103.45 2026-03-26T15:49:25.49 NY XNYS 3615:691963:20260326:0
50 103.45 2026-03-26T15:49:25.49 NY XNYS 3615:691964:20260326:0
150 103.46 2026-03-26T15:49:25.49 NY XNYS 3615:691965:20260326:0
100 103.445 2026-03-26T15:49:25.49 NY XNYS 3615:691966:20260326:0
View source version on businesswire.com:
https://www.businesswire.com/news/home/20260327480315/en/
(https://www.businesswire.com/news/home/20260327480315/en/)
CRH plc
Copyright Business Wire 2026Recent news on CRH
See all newsREG-CRH plc Re: Notice of Meeting and Definitive Proxy Statement for 2026 Annual General Meeting
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Holding(s) in Company
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement