REG-CRH plc Transaction in Own Shares
Today 09:45
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260330:nBw6njKT2a&default-theme=true
Transaction in Own Shares
30(th) March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 27(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
201 $102.0780 $102.08 $101.67 ARCX
2 $101.5500 $101.69 $101.41 BATS
3,043 $101.6665 $102.03 $101.33 CDED
2,679 $101.7404 $102.26 $101.07 IEXG
9,641 $101.6470 $102.12 $101.17 INCR
2,013 $101.6419 $101.98 $101.36 KNLI
3,559 $101.7700 $102.18 $101.45 LEVL
195 $101.5644 $101.69 $101.44 MEMX
100 $101.9800 $101.98 $101.98 WFLP
112 $101.7462 $102.05 $101.38 XNAS
107,543 $101.6242 $102.41 $101.03 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 668,462,772 ordinary shares in issue (excluding
treasury shares). CRH will also hold 35,643,874 of its ordinary shares in
treasury, which represents 5.062% 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 27(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: 27(th) March 2026
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $101.6346 129,088
Quantity Price per share Trade Time Execution Venue Trade ID
100 102.08 2026-03-27T09:30:01.59 NY ARCX 3615:2678:20260327:0
6 102.08 2026-03-27T09:30:01.59 NY ARCX 3615:2682:20260327:0
94 102.08 2026-03-27T09:30:01.59 NY ARCX 3615:2683:20260327:0
100 101.85 2026-03-27T09:30:24.29 NY XNYS 3615:3241:20260327:0
1 101.85 2026-03-27T09:30:24.29 NY XNYS 3615:3244:20260327:0
80 101.85 2026-03-27T09:30:24.29 NY XNYS 3615:3245:20260327:0
19 101.85 2026-03-27T09:30:24.29 NY XNYS 3615:3246:20260327:0
100 101.76 2026-03-27T09:30:30.44 NY IEXG 3615:3274:20260327:0
100 101.77 2026-03-27T09:30:30.45 NY XNYS 3615:3278:20260327:0
100 101.8 2026-03-27T09:30:54.39 NY XNYS 3615:3469:20260327:0
1 101.8 2026-03-27T09:30:54.39 NY XNYS 3615:3472:20260327:0
48 101.8 2026-03-27T09:30:54.39 NY XNYS 3615:3473:20260327:0
51 101.8 2026-03-27T09:30:54.39 NY XNYS 3615:3474:20260327:0
100 101.74 2026-03-27T09:30:54.47 NY XNYS 3615:3475:20260327:0
48 101.74 2026-03-27T09:30:54.47 NY XNYS 3615:3478:20260327:0
52 101.74 2026-03-27T09:30:54.47 NY XNYS 3615:3479:20260327:0
100 101.86 2026-03-27T09:31:15.00 NY XNYS 3615:3635:20260327:0
100 101.86 2026-03-27T09:31:15.00 NY XNYS 3615:3638:20260327:0
100 101.85 2026-03-27T09:31:27.74 NY XNYS 3615:3711:20260327:0
1 101.85 2026-03-27T09:31:27.74 NY XNYS 3615:3714:20260327:0
99 101.85 2026-03-27T09:31:27.74 NY XNYS 3615:3717:20260327:0
23 101.85 2026-03-27T09:31:27.74 NY XNYS 3615:3718:20260327:0
77 101.85 2026-03-27T09:31:27.74 NY XNYS 3615:3719:20260327:0
1 101.85 2026-03-27T09:31:27.74 NY XNYS 3615:3720:20260327:0
99 101.85 2026-03-27T09:31:27.74 NY XNYS 3615:3721:20260327:0
200 101.785 2026-03-27T09:31:36.89 NY XNYS 3615:3833:20260327:0
159 101.93 2026-03-27T09:31:47.68 NY LEVL 3615:3943:20260327:0
41 101.92 2026-03-27T09:31:47.68 NY INCR 3615:3947:20260327:0
24 101.93 2026-03-27T09:31:58.25 NY INCR 3615:4175:20260327:0
60 101.93 2026-03-27T09:31:58.25 NY INCR 3615:4178:20260327:0
1 101.93 2026-03-27T09:31:58.25 NY INCR 3615:4179:20260327:0
15 101.93 2026-03-27T09:31:58.25 NY INCR 3615:4180:20260327:0
100 101.86 2026-03-27T09:31:58.26 NY INCR 3615:4182:20260327:0
100 101.86 2026-03-27T09:32:11.18 NY XNYS 3615:4424:20260327:0
35 101.86 2026-03-27T09:32:11.18 NY XNYS 3615:4427:20260327:0
100 101.86 2026-03-27T09:32:11.18 NY XNYS 3615:4430:20260327:0
18 101.86 2026-03-27T09:32:11.18 NY XNYS 3615:4431:20260327:0
1 101.86 2026-03-27T09:32:11.18 NY XNYS 3615:4432:20260327:0
46 101.86 2026-03-27T09:32:11.18 NY XNYS 3615:4433:20260327:0
11 101.86 2026-03-27T09:32:11.18 NY XNYS 3615:4434:20260327:0
89 101.86 2026-03-27T09:32:11.18 NY XNYS 3615:4435:20260327:0
5 101.94 2026-03-27T09:32:40.07 NY INCR 3615:4695:20260327:0
1 101.94 2026-03-27T09:32:40.07 NY INCR 3615:4698:20260327:0
94 101.94 2026-03-27T09:32:40.07 NY INCR 3615:4699:20260327:0
100 101.94 2026-03-27T09:32:40.14 NY XNYS 3615:4702:20260327:0
100 101.95 2026-03-27T09:32:43.94 NY INCR 3615:4757:20260327:0
3 101.97 2026-03-27T09:32:43.94 NY INCR 3615:4760:20260327:0
75 101.97 2026-03-27T09:32:43.94 NY INCR 3615:4761:20260327:0
22 101.97 2026-03-27T09:32:43.94 NY INCR 3615:4762:20260327:0
100 101.95 2026-03-27T09:32:48.76 NY XNYS 3615:4809:20260327:0
100 101.97 2026-03-27T09:32:57.18 NY XNYS 3615:4906:20260327:0
36 101.97 2026-03-27T09:32:57.18 NY XNYS 3615:4909:20260327:0
1 101.97 2026-03-27T09:32:57.18 NY XNYS 3615:4910:20260327:0
63 101.97 2026-03-27T09:32:57.18 NY XNYS 3615:4911:20260327:0
76 101.97 2026-03-27T09:33:07.24 NY XNYS 3615:4999:20260327:0
1 101.97 2026-03-27T09:33:07.24 NY XNYS 3615:5002:20260327:0
23 101.97 2026-03-27T09:33:07.69 NY XNYS 3615:5007:20260327:0
77 101.97 2026-03-27T09:33:07.69 NY XNYS 3615:5008:20260327:0
23 101.97 2026-03-27T09:33:07.69 NY XNYS 3615:5009:20260327:0
100 101.99 2026-03-27T09:33:16.12 NY INCR 3615:5096:20260327:0
100 102 2026-03-27T09:33:16.12 NY INCR 3615:5099:20260327:0
100 101.93 2026-03-27T09:33:28.98 NY XNYS 3615:5226:20260327:0
100 101.93 2026-03-27T09:33:28.98 NY XNYS 3615:5229:20260327:0
100 101.97 2026-03-27T09:33:38.47 NY XNYS 3615:5351:20260327:0
1 101.97 2026-03-27T09:33:38.47 NY XNYS 3615:5354:20260327:0
99 101.97 2026-03-27T09:33:38.47 NY XNYS 3615:5355:20260327:0
100 101.97 2026-03-27T09:33:46.99 NY XNYS 3615:5595:20260327:0
100 101.97 2026-03-27T09:33:46.99 NY XNYS 3615:5598:20260327:0
100 102 2026-03-27T09:33:57.13 NY XNYS 3615:6207:20260327:0
100 102 2026-03-27T09:33:57.13 NY XNYS 3615:6210:20260327:0
100 101.94 2026-03-27T09:34:07.31 NY XNYS 3615:6477:20260327:0
100 101.95 2026-03-27T09:34:07.31 NY XNYS 3615:6480:20260327:0
50 101.95 2026-03-27T09:34:17.18 NY XNYS 3615:6678:20260327:0
100 101.95 2026-03-27T09:34:17.18 NY XNYS 3615:6681:20260327:0
50 101.95 2026-03-27T09:34:17.18 NY XNYS 3615:6682:20260327:0
86 101.95 2026-03-27T09:34:28.81 NY XNYS 3615:6805:20260327:0
1 101.95 2026-03-27T09:34:28.81 NY XNYS 3615:6808:20260327:0
100 102.01 2026-03-27T09:34:35.71 NY XNYS 3615:6893:20260327:0
13 102.01 2026-03-27T09:34:35.71 NY XNYS 3615:6894:20260327:0
100 101.99 2026-03-27T09:34:38.43 NY INCR 3615:6923:20260327:0
100 102.01 2026-03-27T09:34:38.43 NY INCR 3615:6926:20260327:0
100 101.96 2026-03-27T09:34:41.73 NY XNYS 3615:6993:20260327:0
1 101.96 2026-03-27T09:34:41.73 NY XNYS 3615:6996:20260327:0
98 102.05 2026-03-27T09:34:47.69 NY XNYS 3615:7122:20260327:0
1 102.05 2026-03-27T09:34:47.69 NY XNYS 3615:7123:20260327:0
100 102.09 2026-03-27T09:34:57.97 NY INCR 3615:7361:20260327:0
100 102.06 2026-03-27T09:35:18.43 NY IEXG 3615:8235:20260327:0
15 102.07 2026-03-27T09:35:18.43 NY IEXG 3615:8238:20260327:0
5 102.07 2026-03-27T09:35:18.43 NY IEXG 3615:8240:20260327:0
100 102.07 2026-03-27T09:35:18.43 NY IEXG 3615:8241:20260327:0
75 102.07 2026-03-27T09:35:18.43 NY IEXG 3615:8242:20260327:0
5 102.07 2026-03-27T09:35:18.43 NY IEXG 3615:8243:20260327:0
64 101.98 2026-03-27T09:35:58.49 NY INCR 3615:9826:20260327:0
136 101.98 2026-03-27T09:35:58.49 NY KNLI 3615:9831:20260327:0
100 101.98 2026-03-27T09:35:58.49 NY WFLP 3615:9833:20260327:0
100 101.95 2026-03-27T09:36:30.49 NY XNYS 3615:10700:20260327:0
100 101.95 2026-03-27T09:36:30.49 NY XNYS 3615:10703:20260327:0
2 101.95 2026-03-27T09:36:30.49 NY XNYS 3615:10704:20260327:0
98 101.95 2026-03-27T09:36:30.49 NY XNYS 3615:10705:20260327:0
100 101.95 2026-03-27T09:37:01.87 NY XNYS 3615:11492:20260327:0
1 101.95 2026-03-27T09:37:01.87 NY XNYS 3615:11495:20260327:0
99 101.95 2026-03-27T09:37:01.87 NY XNYS 3615:11496:20260327:0
100 101.89 2026-03-27T09:37:32.36 NY XNYS 3615:12174:20260327:0
100 101.89 2026-03-27T09:37:32.36 NY XNYS 3615:12177:20260327:0
100 101.89 2026-03-27T09:37:32.36 NY XNYS 3615:12178:20260327:0
100 101.88 2026-03-27T09:38:12.96 NY XNYS 3615:13363:20260327:0
49 101.88 2026-03-27T09:38:12.96 NY XNYS 3615:13366:20260327:0
1 101.88 2026-03-27T09:38:12.96 NY XNYS 3615:13367:20260327:0
50 101.88 2026-03-27T09:38:12.96 NY XNYS 3615:13368:20260327:0
50 101.88 2026-03-27T09:38:12.96 NY XNYS 3615:13369:20260327:0
50 101.88 2026-03-27T09:38:12.96 NY XNYS 3615:13370:20260327:0
59 101.9 2026-03-27T09:38:36.86 NY IEXG 3615:14074:20260327:0
98 101.9 2026-03-27T09:38:36.86 NY IEXG 3615:14077:20260327:0
5 101.91 2026-03-27T09:38:36.86 NY IEXG 3615:14078:20260327:0
2 101.91 2026-03-27T09:38:36.86 NY IEXG 3615:14079:20260327:0
100 101.91 2026-03-27T09:38:36.86 NY IEXG 3615:14080:20260327:0
36 101.91 2026-03-27T09:38:36.86 NY IEXG 3615:14081:20260327:0
20 101.895 2026-03-27T09:39:19.08 NY XNYS 3615:15183:20260327:0
100 101.9 2026-03-27T09:39:19.08 NY XNYS 3615:15186:20260327:0
100 101.9 2026-03-27T09:39:19.08 NY XNYS 3615:15187:20260327:0
60 101.9 2026-03-27T09:39:19.08 NY XNYS 3615:15188:20260327:0
1 101.9 2026-03-27T09:39:19.08 NY XNYS 3615:15189:20260327:0
19 101.9 2026-03-27T09:39:19.08 NY XNYS 3615:15190:20260327:0
100 101.955 2026-03-27T09:40:01.29 NY XNYS 3615:17106:20260327:0
100 101.955 2026-03-27T09:40:01.29 NY XNYS 3615:17109:20260327:0
100 101.84 2026-03-27T09:40:09.27 NY XNYS 3615:17503:20260327:0
7 101.84 2026-03-27T09:40:09.27 NY XNYS 3615:17506:20260327:0
20 101.84 2026-03-27T09:40:09.27 NY XNYS 3615:17507:20260327:0
73 101.84 2026-03-27T09:40:09.27 NY XNYS 3615:17508:20260327:0
100 101.9 2026-03-27T09:40:46.06 NY XNYS 3615:19274:20260327:0
100 101.9 2026-03-27T09:40:46.06 NY XNYS 3615:19277:20260327:0
100 101.78 2026-03-27T09:41:17.68 NY XNYS 3615:20701:20260327:0
48 101.78 2026-03-27T09:41:17.68 NY XNYS 3615:20704:20260327:0
9 101.78 2026-03-27T09:41:17.68 NY XNYS 3615:20705:20260327:0
43 101.78 2026-03-27T09:41:17.68 NY XNYS 3615:20706:20260327:0
100 101.56 2026-03-27T09:41:57.49 NY XNYS 3615:22017:20260327:0
100 101.56 2026-03-27T09:41:57.49 NY XNYS 3615:22020:20260327:0
26 101.56 2026-03-27T09:41:57.49 NY XNYS 3615:22021:20260327:0
74 101.56 2026-03-27T09:41:57.49 NY XNYS 3615:22022:20260327:0
100 101.61 2026-03-27T09:42:27.07 NY XNYS 3615:22575:20260327:0
1 101.61 2026-03-27T09:42:27.07 NY XNYS 3615:22578:20260327:0
99 101.61 2026-03-27T09:42:27.07 NY XNYS 3615:22579:20260327:0
100 101.63 2026-03-27T09:42:59.06 NY INCR 3615:23447:20260327:0
10 101.64 2026-03-27T09:42:59.07 NY INCR 3615:23451:20260327:0
56 101.64 2026-03-27T09:42:59.07 NY INCR 3615:23453:20260327:0
8 101.64 2026-03-27T09:42:59.07 NY INCR 3615:23454:20260327:0
20 101.64 2026-03-27T09:42:59.07 NY INCR 3615:23455:20260327:0
6 101.64 2026-03-27T09:42:59.07 NY INCR 3615:23456:20260327:0
100 101.64 2026-03-27T09:43:01.58 NY XNYS 3615:23510:20260327:0
100 101.66 2026-03-27T09:43:17.90 NY XNYS 3615:23820:20260327:0
100 101.66 2026-03-27T09:43:17.90 NY XNYS 3615:23823:20260327:0
100 101.66 2026-03-27T09:43:18.02 NY XNYS 3615:23824:20260327:0
100 101.67 2026-03-27T09:43:51.30 NY XNYS 3615:24768:20260327:0
100 101.67 2026-03-27T09:43:51.30 NY XNYS 3615:24771:20260327:0
100 101.67 2026-03-27T09:44:19.92 NY XNYS 3615:25825:20260327:0
1 101.67 2026-03-27T09:44:19.92 NY XNYS 3615:25828:20260327:0
99 101.67 2026-03-27T09:44:19.92 NY XNYS 3615:25829:20260327:0
93 101.69 2026-03-27T09:44:51.27 NY XNYS 3615:26696:20260327:0
1 101.69 2026-03-27T09:44:51.27 NY XNYS 3615:26699:20260327:0
6 101.69 2026-03-27T09:44:51.27 NY XNYS 3615:26700:20260327:0
100 101.69 2026-03-27T09:44:51.27 NY XNYS 3615:26701:20260327:0
100 101.86 2026-03-27T09:45:29.41 NY XNYS 3615:28659:20260327:0
1 101.86 2026-03-27T09:45:29.41 NY XNYS 3615:28662:20260327:0
11 101.86 2026-03-27T09:45:29.41 NY XNYS 3615:28663:20260327:0
41 101.86 2026-03-27T09:45:29.41 NY XNYS 3615:28664:20260327:0
47 101.86 2026-03-27T09:45:29.41 NY XNYS 3615:28665:20260327:0
100 101.85 2026-03-27T09:45:43.20 NY XNYS 3615:29049:20260327:0
1 101.85 2026-03-27T09:45:43.20 NY XNYS 3615:29052:20260327:0
99 101.85 2026-03-27T09:45:43.24 NY XNYS 3615:29054:20260327:0
200 101.88 2026-03-27T09:46:11.00 NY XNYS 3615:29859:20260327:0
100 101.75 2026-03-27T09:46:34.15 NY XNYS 3615:30792:20260327:0
48 101.75 2026-03-27T09:46:34.15 NY XNYS 3615:30795:20260327:0
1 101.75 2026-03-27T09:46:34.15 NY XNYS 3615:30796:20260327:0
42 101.75 2026-03-27T09:46:34.15 NY XNYS 3615:30797:20260327:0
9 101.75 2026-03-27T09:46:34.15 NY XNYS 3615:30798:20260327:0
100 101.77 2026-03-27T09:47:09.66 NY XNYS 3615:32190:20260327:0
100 101.77 2026-03-27T09:47:09.66 NY XNYS 3615:32193:20260327:0
100 101.77 2026-03-27T09:47:38.61 NY XNYS 3615:33049:20260327:0
200 101.77 2026-03-27T09:47:38.61 NY XNYS 3615:33052:20260327:0
40 101.63 2026-03-27T09:47:45.29 NY IEXG 3615:33345:20260327:0
67 101.65 2026-03-27T09:47:45.29 NY IEXG 3615:33348:20260327:0
100 101.65 2026-03-27T09:47:45.29 NY IEXG 3615:33349:20260327:0
93 101.66 2026-03-27T09:47:45.29 NY XNYS 3615:33351:20260327:0
100 101.66 2026-03-27T09:48:34.69 NY XNYS 3615:34820:20260327:0
100 101.66 2026-03-27T09:48:34.69 NY XNYS 3615:34823:20260327:0
67 101.68 2026-03-27T09:49:05.93 NY XNYS 3615:35717:20260327:0
100 101.68 2026-03-27T09:49:05.93 NY XNYS 3615:35720:20260327:0
100 101.68 2026-03-27T09:49:05.93 NY XNYS 3615:35721:20260327:0
33 101.68 2026-03-27T09:49:05.93 NY XNYS 3615:35722:20260327:0
100 101.66 2026-03-27T09:49:33.57 NY XNYS 3615:36213:20260327:0
100 101.66 2026-03-27T09:49:33.57 NY XNYS 3615:36216:20260327:0
100 101.63 2026-03-27T09:50:14.00 NY XNYS 3615:37352:20260327:0
1 101.63 2026-03-27T09:50:14.00 NY XNYS 3615:37355:20260327:0
99 101.63 2026-03-27T09:50:14.00 NY XNYS 3615:37356:20260327:0
67 101.6 2026-03-27T09:50:50.00 NY XNYS 3615:38217:20260327:0
225 101.6 2026-03-27T09:50:50.00 NY XNYS 3615:38220:20260327:0
8 101.61 2026-03-27T09:50:50.00 NY XNYS 3615:38221:20260327:0
100 101.49 2026-03-27T09:51:34.70 NY XNYS 3615:38698:20260327:0
100 101.49 2026-03-27T09:51:34.70 NY XNYS 3615:38701:20260327:0
100 101.52 2026-03-27T09:51:58.85 NY XNYS 3615:38986:20260327:0
100 101.52 2026-03-27T09:51:58.85 NY XNYS 3615:38989:20260327:0
100 101.49 2026-03-27T09:52:35.14 NY XNYS 3615:39665:20260327:0
100 101.49 2026-03-27T09:52:35.14 NY XNYS 3615:39668:20260327:0
100 101.49 2026-03-27T09:52:35.14 NY XNYS 3615:39669:20260327:0
100 101.48 2026-03-27T09:53:10.12 NY XNYS 3615:40219:20260327:0
100 101.48 2026-03-27T09:53:10.12 NY XNYS 3615:40222:20260327:0
100 101.42 2026-03-27T09:53:25.40 NY XNYS 3615:40378:20260327:0
100 101.42 2026-03-27T09:53:25.40 NY XNYS 3615:40381:20260327:0
100 101.39 2026-03-27T09:53:50.46 NY XNYS 3615:40818:20260327:0
100 101.39 2026-03-27T09:53:50.46 NY XNYS 3615:40821:20260327:0
100 101.39 2026-03-27T09:54:19.63 NY XNYS 3615:41280:20260327:0
100 101.39 2026-03-27T09:54:19.63 NY XNYS 3615:41283:20260327:0
100 101.28 2026-03-27T09:55:01.16 NY XNYS 3615:41945:20260327:0
100 101.3 2026-03-27T09:55:31.82 NY XNYS 3615:42423:20260327:0
100 101.3 2026-03-27T09:55:31.82 NY XNYS 3615:42426:20260327:0
100 101.31 2026-03-27T09:56:08.40 NY INCR 3615:43232:20260327:0
100 101.33 2026-03-27T09:56:08.41 NY INCR 3615:43236:20260327:0
100 101.29 2026-03-27T09:56:20.25 NY XNYS 3615:43641:20260327:0
100 101.29 2026-03-27T09:56:20.25 NY XNYS 3615:43644:20260327:0
100 101.05 2026-03-27T09:57:01.58 NY XNYS 3615:44676:20260327:0
1 101.05 2026-03-27T09:57:01.58 NY XNYS 3615:44679:20260327:0
68 101.05 2026-03-27T09:57:01.58 NY XNYS 3615:44680:20260327:0
31 101.05 2026-03-27T09:57:01.58 NY XNYS 3615:44681:20260327:0
100 101.05 2026-03-27T09:57:01.58 NY XNYS 3615:44682:20260327:0
99 101.22 2026-03-27T09:57:38.05 NY XNYS 3615:46070:20260327:0
1 101.22 2026-03-27T09:57:38.05 NY XNYS 3615:46073:20260327:0
100 101.22 2026-03-27T09:57:38.06 NY XNYS 3615:46074:20260327:0
11 101.22 2026-03-27T09:57:38.06 NY XNYS 3615:46075:20260327:0
89 101.22 2026-03-27T09:57:38.06 NY XNYS 3615:46076:20260327:0
100 101.24 2026-03-27T09:58:02.05 NY XNYS 3615:46781:20260327:0
100 101.24 2026-03-27T09:58:02.05 NY XNYS 3615:46784:20260327:0
5 101.24 2026-03-27T09:58:02.05 NY XNYS 3615:46785:20260327:0
95 101.24 2026-03-27T09:58:02.05 NY XNYS 3615:46786:20260327:0
20 101.2 2026-03-27T09:58:32.37 NY XNYS 3615:48147:20260327:0
100 101.2 2026-03-27T09:58:32.37 NY XNYS 3615:48150:20260327:0
1 101.2 2026-03-27T09:58:32.37 NY XNYS 3615:48151:20260327:0
79 101.2 2026-03-27T09:58:33.06 NY XNYS 3615:48159:20260327:0
100 101.22 2026-03-27T09:59:50.11 NY XNYS 3615:50864:20260327:0
90 101.22 2026-03-27T09:59:50.11 NY XNYS 3615:50867:20260327:0
10 101.22 2026-03-27T09:59:50.11 NY XNYS 3615:50870:20260327:0
100 101.22 2026-03-27T09:59:50.11 NY XNYS 3615:50871:20260327:0
90 101.22 2026-03-27T09:59:50.11 NY XNYS 3615:50872:20260327:0
10 101.22 2026-03-27T09:59:50.11 NY XNYS 3615:50873:20260327:0
90 101.22 2026-03-27T09:59:50.11 NY XNYS 3615:50874:20260327:0
10 101.22 2026-03-27T09:59:50.17 NY XNYS 3615:50877:20260327:0
1 101.18 2026-03-27T10:00:19.77 NY XNYS 3615:52550:20260327:0
100 101.595 2026-03-27T10:01:03.01 NY XNYS 3615:54375:20260327:0
99 101.595 2026-03-27T10:01:03.01 NY XNYS 3615:54376:20260327:0
100 101.55 2026-03-27T10:01:03.24 NY XNYS 3615:54377:20260327:0
100 101.55 2026-03-27T10:01:03.24 NY XNYS 3615:54380:20260327:0
25 101.55 2026-03-27T10:01:03.24 NY XNYS 3615:54381:20260327:0
29 101.55 2026-03-27T10:01:03.24 NY XNYS 3615:54382:20260327:0
46 101.55 2026-03-27T10:01:03.31 NY XNYS 3615:54387:20260327:0
100 101.36 2026-03-27T10:01:24.76 NY XNYS 3615:55048:20260327:0
100 101.36 2026-03-27T10:01:24.76 NY XNYS 3615:55051:20260327:0
67 101.32 2026-03-27T10:01:49.21 NY XNYS 3615:55899:20260327:0
100 101.33 2026-03-27T10:01:49.21 NY XNYS 3615:55902:20260327:0
60 101.33 2026-03-27T10:01:49.21 NY XNYS 3615:55903:20260327:0
1 101.33 2026-03-27T10:01:49.21 NY XNYS 3615:55904:20260327:0
39 101.33 2026-03-27T10:01:49.21 NY XNYS 3615:55905:20260327:0
1 101.33 2026-03-27T10:01:49.21 NY XNYS 3615:55906:20260327:0
32 101.33 2026-03-27T10:01:49.21 NY XNYS 3615:55907:20260327:0
100 101.48 2026-03-27T10:02:26.77 NY XNYS 3615:56669:20260327:0
100 101.48 2026-03-27T10:02:26.77 NY XNYS 3615:56672:20260327:0
100 101.49 2026-03-27T10:02:55.66 NY INCR 3615:57378:20260327:0
100 101.5 2026-03-27T10:02:55.66 NY INCR 3615:57381:20260327:0
100 101.5 2026-03-27T10:03:26.03 NY XNYS 3615:58127:20260327:0
100 101.5 2026-03-27T10:03:26.03 NY XNYS 3615:58130:20260327:0
50 101.42 2026-03-27T10:03:43.44 NY XNYS 3615:58647:20260327:0
1 101.42 2026-03-27T10:03:43.44 NY XNYS 3615:58650:20260327:0
40 101.42 2026-03-27T10:03:43.44 NY XNYS 3615:58651:20260327:0
9 101.42 2026-03-27T10:03:43.44 NY XNYS 3615:58652:20260327:0
41 101.42 2026-03-27T10:03:43.44 NY XNYS 3615:58653:20260327:0
59 101.42 2026-03-27T10:03:43.44 NY XNYS 3615:58654:20260327:0
100 101.45 2026-03-27T10:04:22.34 NY XNYS 3615:59894:20260327:0
1 101.45 2026-03-27T10:04:22.34 NY XNYS 3615:59897:20260327:0
99 101.45 2026-03-27T10:04:22.41 NY XNYS 3615:59898:20260327:0
200 101.43 2026-03-27T10:04:50.67 NY XNYS 3615:60523:20260327:0
100 101.56 2026-03-27T10:05:27.60 NY XNYS 3615:61205:20260327:0
1 101.56 2026-03-27T10:05:27.60 NY XNYS 3615:61208:20260327:0
99 101.56 2026-03-27T10:05:27.60 NY XNYS 3615:61209:20260327:0
100 101.77 2026-03-27T10:05:59.76 NY XNYS 3615:62191:20260327:0
100 101.77 2026-03-27T10:05:59.76 NY XNYS 3615:62194:20260327:0
26 101.77 2026-03-27T10:05:59.76 NY XNYS 3615:62195:20260327:0
42 101.77 2026-03-27T10:05:59.76 NY XNYS 3615:62196:20260327:0
32 101.77 2026-03-27T10:05:59.76 NY XNYS 3615:62197:20260327:0
100 101.72 2026-03-27T10:06:17.20 NY XNYS 3615:62581:20260327:0
100 101.72 2026-03-27T10:06:17.20 NY XNYS 3615:62584:20260327:0
100 101.72 2026-03-27T10:06:17.20 NY XNYS 3615:62585:20260327:0
143 101.7 2026-03-27T10:06:56.90 NY XNYS 3615:63747:20260327:0
100 101.72 2026-03-27T10:06:56.90 NY XNYS 3615:63750:20260327:0
57 101.72 2026-03-27T10:06:56.90 NY XNYS 3615:63751:20260327:0
100 101.66 2026-03-27T10:07:35.08 NY XNYS 3615:64582:20260327:0
100 101.66 2026-03-27T10:07:35.08 NY XNYS 3615:64586:20260327:0
78 101.695 2026-03-27T10:08:11.55 NY XNYS 3615:65608:20260327:0
122 101.695 2026-03-27T10:08:11.55 NY XNYS 3615:65611:20260327:0
19 101.55 2026-03-27T10:08:42.49 NY XNYS 3615:66363:20260327:0
81 101.55 2026-03-27T10:08:42.49 NY XNYS 3615:66366:20260327:0
100 101.55 2026-03-27T10:08:42.49 NY XNYS 3615:66367:20260327:0
100 101.51 2026-03-27T10:08:52.09 NY XNYS 3615:66578:20260327:0
100 101.51 2026-03-27T10:08:52.09 NY XNYS 3615:66581:20260327:0
26 101.51 2026-03-27T10:08:52.09 NY XNYS 3615:66582:20260327:0
1 101.51 2026-03-27T10:08:52.10 NY XNYS 3615:66583:20260327:0
73 101.51 2026-03-27T10:08:52.10 NY XNYS 3615:66584:20260327:0
97 101.56 2026-03-27T10:09:30.53 NY XNYS 3615:68009:20260327:0
3 101.56 2026-03-27T10:09:30.53 NY XNYS 3615:68012:20260327:0
52 101.56 2026-03-27T10:09:30.53 NY XNYS 3615:68014:20260327:0
48 101.56 2026-03-27T10:09:30.53 NY XNYS 3615:68016:20260327:0
100 101.63 2026-03-27T10:10:07.06 NY XNYS 3615:69644:20260327:0
18 101.63 2026-03-27T10:10:07.06 NY XNYS 3615:69647:20260327:0
1 101.63 2026-03-27T10:10:07.06 NY XNYS 3615:69648:20260327:0
50 101.63 2026-03-27T10:10:07.06 NY XNYS 3615:69649:20260327:0
31 101.63 2026-03-27T10:10:07.06 NY XNYS 3615:69650:20260327:0
100 101.69 2026-03-27T10:10:39.06 NY XNYS 3615:70602:20260327:0
1 101.69 2026-03-27T10:10:39.06 NY XNYS 3615:70605:20260327:0
99 101.69 2026-03-27T10:10:39.06 NY XNYS 3615:70606:20260327:0
15 101.67 2026-03-27T10:11:19.80 NY XNYS 3615:71594:20260327:0
85 101.67 2026-03-27T10:11:19.80 NY XNYS 3615:71597:20260327:0
100 101.74 2026-03-27T10:11:46.56 NY XNYS 3615:72056:20260327:0
100 101.74 2026-03-27T10:11:46.56 NY XNYS 3615:72059:20260327:0
100 101.74 2026-03-27T10:11:46.56 NY XNYS 3615:72062:20260327:0
51 101.74 2026-03-27T10:11:46.56 NY XNYS 3615:72063:20260327:0
49 101.74 2026-03-27T10:11:46.56 NY XNYS 3615:72064:20260327:0
100 101.73 2026-03-27T10:12:28.86 NY XNYS 3615:73141:20260327:0
200 101.71 2026-03-27T10:12:42.67 NY XNYS 3615:73657:20260327:0
100 101.71 2026-03-27T10:13:15.71 NY XNYS 3615:74490:20260327:0
2 101.71 2026-03-27T10:13:15.71 NY XNYS 3615:74493:20260327:0
1 101.71 2026-03-27T10:13:15.71 NY XNYS 3615:74494:20260327:0
86 101.71 2026-03-27T10:13:15.71 NY XNYS 3615:74495:20260327:0
11 101.71 2026-03-27T10:13:15.71 NY XNYS 3615:74496:20260327:0
100 101.69 2026-03-27T10:13:28.97 NY XNYS 3615:74756:20260327:0
100 101.68 2026-03-27T10:13:54.96 NY XNYS 3615:75219:20260327:0
100 101.68 2026-03-27T10:13:54.96 NY XNYS 3615:75222:20260327:0
100 101.72 2026-03-27T10:14:34.59 NY XNYS 3615:76195:20260327:0
1 101.72 2026-03-27T10:14:34.59 NY XNYS 3615:76198:20260327:0
48 101.72 2026-03-27T10:14:34.59 NY XNYS 3615:76199:20260327:0
51 101.72 2026-03-27T10:14:34.59 NY XNYS 3615:76200:20260327:0
52 101.78 2026-03-27T10:14:52.09 NY IEXG 3615:76731:20260327:0
100 101.75 2026-03-27T10:15:22.03 NY XNYS 3615:77497:20260327:0
100 101.75 2026-03-27T10:15:22.03 NY XNYS 3615:77500:20260327:0
100 101.72 2026-03-27T10:15:49.49 NY XNYS 3615:78222:20260327:0
100 101.72 2026-03-27T10:15:49.49 NY XNYS 3615:78225:20260327:0
50 101.79 2026-03-27T10:16:26.95 NY XNYS 3615:79178:20260327:0
50 101.79 2026-03-27T10:16:26.95 NY XNYS 3615:79181:20260327:0
100 101.79 2026-03-27T10:16:26.95 NY XNYS 3615:79182:20260327:0
45 101.79 2026-03-27T10:16:26.95 NY XNYS 3615:79183:20260327:0
1 101.79 2026-03-27T10:16:26.95 NY XNYS 3615:79184:20260327:0
54 101.79 2026-03-27T10:16:26.95 NY XNYS 3615:79185:20260327:0
100 101.84 2026-03-27T10:17:03.44 NY XNYS 3615:80277:20260327:0
100 101.84 2026-03-27T10:17:03.44 NY XNYS 3615:80280:20260327:0
100 101.91 2026-03-27T10:17:36.64 NY INCR 3615:80997:20260327:0
100 101.92 2026-03-27T10:17:36.64 NY INCR 3615:81001:20260327:0
100 101.93 2026-03-27T10:17:36.65 NY KNLI 3615:81005:20260327:0
100 102.02 2026-03-27T10:18:05.10 NY XNYS 3615:81508:20260327:0
100 102.02 2026-03-27T10:18:05.10 NY XNYS 3615:81511:20260327:0
100 101.94 2026-03-27T10:18:36.20 NY XNYS 3615:82142:20260327:0
100 101.86 2026-03-27T10:18:54.05 NY XNYS 3615:82718:20260327:0
100 101.86 2026-03-27T10:18:54.05 NY XNYS 3615:82721:20260327:0
100 101.89 2026-03-27T10:19:24.29 NY XNYS 3615:83439:20260327:0
100 101.89 2026-03-27T10:19:40.80 NY XNYS 3615:84288:20260327:0
100 101.79 2026-03-27T10:20:07.84 NY XNYS 3615:84811:20260327:0
42 101.79 2026-03-27T10:20:07.84 NY XNYS 3615:84814:20260327:0
1 101.79 2026-03-27T10:20:07.84 NY XNYS 3615:84815:20260327:0
57 101.79 2026-03-27T10:20:07.84 NY XNYS 3615:84816:20260327:0
131 101.83 2026-03-27T10:20:47.59 NY XNYS 3615:85596:20260327:0
69 101.835 2026-03-27T10:20:47.59 NY XNYS 3615:85599:20260327:0
100 101.75 2026-03-27T10:21:22.36 NY XNYS 3615:86356:20260327:0
1 101.75 2026-03-27T10:21:22.36 NY XNYS 3615:86359:20260327:0
99 101.75 2026-03-27T10:21:22.36 NY XNYS 3615:86360:20260327:0
200 101.72 2026-03-27T10:21:55.33 NY XNYS 3615:87097:20260327:0
5 101.74 2026-03-27T10:22:24.41 NY XNYS 3615:87781:20260327:0
50 101.74 2026-03-27T10:22:24.41 NY XNYS 3615:87784:20260327:0
45 101.74 2026-03-27T10:22:24.41 NY XNYS 3615:87785:20260327:0
100 101.74 2026-03-27T10:22:24.41 NY XNYS 3615:87786:20260327:0
1 101.74 2026-03-27T10:22:24.41 NY XNYS 3615:87787:20260327:0
8 101.74 2026-03-27T10:22:24.41 NY XNYS 3615:87788:20260327:0
91 101.74 2026-03-27T10:22:24.41 NY XNYS 3615:87789:20260327:0
111 101.67 2026-03-27T10:23:14.12 NY XNYS 3615:88694:20260327:0
89 101.68 2026-03-27T10:23:14.12 NY XNYS 3615:88697:20260327:0
100 101.65 2026-03-27T10:23:38.03 NY XNYS 3615:89292:20260327:0
100 101.65 2026-03-27T10:23:38.03 NY XNYS 3615:89295:20260327:0
200 101.66 2026-03-27T10:24:15.91 NY XNYS 3615:90055:20260327:0
196 101.6 2026-03-27T10:24:52.63 NY XNYS 3615:90561:20260327:0
4 101.6 2026-03-27T10:24:52.63 NY XNYS 3615:90564:20260327:0
100 101.65 2026-03-27T10:25:28.00 NY XNYS 3615:91131:20260327:0
100 101.65 2026-03-27T10:25:28.00 NY XNYS 3615:91134:20260327:0
100 101.62 2026-03-27T10:25:42.45 NY XNYS 3615:91474:20260327:0
100 101.62 2026-03-27T10:25:42.45 NY XNYS 3615:91477:20260327:0
100 101.47 2026-03-27T10:25:50.33 NY XNYS 3615:91757:20260327:0
100 101.47 2026-03-27T10:25:50.33 NY XNYS 3615:91760:20260327:0
26 101.47 2026-03-27T10:25:50.33 NY XNYS 3615:91761:20260327:0
74 101.47 2026-03-27T10:25:50.33 NY XNYS 3615:91762:20260327:0
100 101.29 2026-03-27T10:26:29.09 NY XNYS 3615:92485:20260327:0
100 101.29 2026-03-27T10:26:29.09 NY XNYS 3615:92488:20260327:0
100 101.29 2026-03-27T10:26:29.09 NY XNYS 3615:92489:20260327:0
100 101.27 2026-03-27T10:27:10.07 NY XNYS 3615:93555:20260327:0
11 101.27 2026-03-27T10:27:10.07 NY XNYS 3615:93558:20260327:0
89 101.27 2026-03-27T10:27:10.12 NY XNYS 3615:93559:20260327:0
2 101.11 2026-03-27T10:27:39.20 NY XNYS 3615:94389:20260327:0
100 101.11 2026-03-27T10:27:39.20 NY XNYS 3615:94392:20260327:0
98 101.11 2026-03-27T10:27:39.20 NY XNYS 3615:94393:20260327:0
120 101.07 2026-03-27T10:27:45.10 NY IEXG 3615:94583:20260327:0
3 101.07 2026-03-27T10:27:45.10 NY IEXG 3615:94586:20260327:0
25 101.07 2026-03-27T10:27:45.10 NY IEXG 3615:94587:20260327:0
50 101.07 2026-03-27T10:27:45.10 NY IEXG 3615:94588:20260327:0
2 101.07 2026-03-27T10:27:45.11 NY XNYS 3615:94590:20260327:0
100 101.03 2026-03-27T10:28:19.21 NY XNYS 3615:95702:20260327:0
100 101.04 2026-03-27T10:28:19.21 NY XNYS 3615:95705:20260327:0
100 101.21 2026-03-27T10:28:44.56 NY XNYS 3615:96384:20260327:0
200 101.215 2026-03-27T10:29:10.59 NY XNYS 3615:96963:20260327:0
100 101.255 2026-03-27T10:29:24.12 NY XNYS 3615:97381:20260327:0
100 101.28 2026-03-27T10:29:24.12 NY XNYS 3615:97384:20260327:0
50 101.26 2026-03-27T10:29:56.05 NY XNYS 3615:98174:20260327:0
50 101.26 2026-03-27T10:29:56.05 NY XNYS 3615:98177:20260327:0
3 101.31 2026-03-27T10:30:14.02 NY INCR 3615:98529:20260327:0
1 101.31 2026-03-27T10:30:14.02 NY INCR 3615:98532:20260327:0
96 101.31 2026-03-27T10:30:14.02 NY INCR 3615:98533:20260327:0
200 101.28 2026-03-27T10:30:40.03 NY XNYS 3615:99108:20260327:0
1 101.27 2026-03-27T10:30:57.87 NY XNYS 3615:99497:20260327:0
100 101.3 2026-03-27T10:31:02.79 NY XNYS 3615:99547:20260327:0
1 101.3 2026-03-27T10:31:02.79 NY XNYS 3615:99548:20260327:0
1 101.3 2026-03-27T10:31:02.79 NY XNYS 3615:99549:20260327:0
97 101.3 2026-03-27T10:31:02.79 NY XNYS 3615:99550:20260327:0
100 101.345 2026-03-27T10:31:28.18 NY XNYS 3615:100059:20260327:0
100 101.35 2026-03-27T10:31:28.18 NY XNYS 3615:100062:20260327:0
100 101.375 2026-03-27T10:31:53.10 NY XNYS 3615:100461:20260327:0
100 101.4 2026-03-27T10:31:53.10 NY XNYS 3615:100464:20260327:0
100 101.38 2026-03-27T10:32:26.97 NY KNLI 3615:101080:20260327:0
100 101.38 2026-03-27T10:32:26.97 NY KNLI 3615:101084:20260327:0
100 101.36 2026-03-27T10:32:44.01 NY CDED 3615:101401:20260327:0
100 101.36 2026-03-27T10:32:44.01 NY KNLI 3615:101404:20260327:0
178 101.38 2026-03-27T10:33:30.90 NY XNYS 3615:102264:20260327:0
22 101.38 2026-03-27T10:33:30.90 NY XNYS 3615:102267:20260327:0
200 101.38 2026-03-27T10:33:32.86 NY XNYS 3615:102292:20260327:0
100 101.39 2026-03-27T10:34:21.37 NY XNYS 3615:103591:20260327:0
100 101.38 2026-03-27T10:34:21.37 NY XNYS 3615:103594:20260327:0
4 101.38 2026-03-27T10:34:21.37 NY XNYS 3615:103597:20260327:0
96 101.38 2026-03-27T10:34:21.37 NY XNYS 3615:103598:20260327:0
100 101.47 2026-03-27T10:35:19.25 NY XNYS 3615:105277:20260327:0
1 101.47 2026-03-27T10:35:19.25 NY XNYS 3615:105280:20260327:0
99 101.47 2026-03-27T10:35:20.29 NY XNYS 3615:105297:20260327:0
100 101.48 2026-03-27T10:35:43.12 NY XNYS 3615:105825:20260327:0
100 101.48 2026-03-27T10:35:43.12 NY XNYS 3615:105828:20260327:0
1 101.46 2026-03-27T10:36:13.86 NY XNYS 3615:106642:20260327:0
156 101.48 2026-03-27T10:36:20.86 NY XNYS 3615:106778:20260327:0
43 101.48 2026-03-27T10:36:20.86 NY XNYS 3615:106779:20260327:0
100 101.42 2026-03-27T10:36:41.31 NY XNYS 3615:107487:20260327:0
50 101.42 2026-03-27T10:36:41.31 NY XNYS 3615:107490:20260327:0
50 101.42 2026-03-27T10:36:41.31 NY XNYS 3615:107491:20260327:0
155 101.41 2026-03-27T10:37:17.65 NY XNYS 3615:108577:20260327:0
45 101.41 2026-03-27T10:37:17.65 NY XNYS 3615:108580:20260327:0
100 101.51 2026-03-27T10:37:48.78 NY XNYS 3615:109805:20260327:0
1 101.51 2026-03-27T10:37:48.78 NY XNYS 3615:109808:20260327:0
66 101.51 2026-03-27T10:37:50.62 NY XNYS 3615:109838:20260327:0
33 101.51 2026-03-27T10:37:50.62 NY XNYS 3615:109839:20260327:0
100 101.47 2026-03-27T10:38:18.09 NY XNYS 3615:110814:20260327:0
1 101.47 2026-03-27T10:38:18.09 NY XNYS 3615:110817:20260327:0
99 101.47 2026-03-27T10:38:18.09 NY XNYS 3615:110818:20260327:0
100 101.36 2026-03-27T10:38:50.95 NY XNYS 3615:112114:20260327:0
100 101.36 2026-03-27T10:38:50.95 NY XNYS 3615:112117:20260327:0
100 101.38 2026-03-27T10:39:25.25 NY XNYS 3615:113206:20260327:0
60 101.38 2026-03-27T10:39:25.25 NY XNYS 3615:113209:20260327:0
40 101.38 2026-03-27T10:39:25.25 NY XNYS 3615:113210:20260327:0
100 101.33 2026-03-27T10:39:56.24 NY XNYS 3615:113965:20260327:0
1 101.33 2026-03-27T10:39:56.24 NY XNYS 3615:113968:20260327:0
40 101.33 2026-03-27T10:39:56.24 NY XNYS 3615:113969:20260327:0
59 101.33 2026-03-27T10:39:56.24 NY XNYS 3615:113970:20260327:0
81 101.33 2026-03-27T10:40:14.55 NY XNYS 3615:114637:20260327:0
1 101.33 2026-03-27T10:40:14.55 NY XNYS 3615:114640:20260327:0
18 101.33 2026-03-27T10:40:19.18 NY XNYS 3615:114780:20260327:0
100 101.33 2026-03-27T10:40:19.18 NY XNYS 3615:114781:20260327:0
100 101.31 2026-03-27T10:40:24.18 NY IEXG 3615:114947:20260327:0
100 101.31 2026-03-27T10:40:24.18 NY IEXG 3615:114950:20260327:0
100 101.24 2026-03-27T10:41:01.98 NY XNYS 3615:116387:20260327:0
100 101.24 2026-03-27T10:41:01.98 NY XNYS 3615:116390:20260327:0
100 101.25 2026-03-27T10:41:36.85 NY XNYS 3615:117278:20260327:0
1 101.25 2026-03-27T10:41:36.85 NY XNYS 3615:117283:20260327:0
99 101.25 2026-03-27T10:41:36.85 NY XNYS 3615:117284:20260327:0
97 101.2 2026-03-27T10:41:48.34 NY XNYS 3615:117494:20260327:0
3 101.2 2026-03-27T10:41:48.34 NY XNYS 3615:117497:20260327:0
4 101.2 2026-03-27T10:41:48.34 NY XNYS 3615:117498:20260327:0
1 101.2 2026-03-27T10:41:48.34 NY XNYS 3615:117499:20260327:0
95 101.2 2026-03-27T10:41:48.34 NY XNYS 3615:117500:20260327:0
100 101.25 2026-03-27T10:42:20.67 NY XNYS 3615:118337:20260327:0
100 101.25 2026-03-27T10:42:20.67 NY XNYS 3615:118340:20260327:0
100 101.29 2026-03-27T10:42:46.99 NY XNYS 3615:119297:20260327:0
200 101.26 2026-03-27T10:43:13.47 NY XNYS 3615:120305:20260327:0
100 101.26 2026-03-27T10:43:41.36 NY XNYS 3615:121098:20260327:0
100 101.26 2026-03-27T10:43:41.36 NY XNYS 3615:121101:20260327:0
100 101.22 2026-03-27T10:44:09.30 NY XNYS 3615:122252:20260327:0
100 101.22 2026-03-27T10:44:09.30 NY XNYS 3615:122255:20260327:0
100 101.22 2026-03-27T10:44:34.10 NY XNYS 3615:123060:20260327:0
100 101.22 2026-03-27T10:44:34.10 NY XNYS 3615:123063:20260327:0
100 101.27 2026-03-27T10:45:14.01 NY XNYS 3615:124285:20260327:0
100 101.27 2026-03-27T10:45:15.16 NY XNYS 3615:124317:20260327:0
100 101.25 2026-03-27T10:45:43.97 NY XNYS 3615:124884:20260327:0
100 101.25 2026-03-27T10:45:43.97 NY XNYS 3615:124887:20260327:0
100 101.25 2026-03-27T10:46:10.47 NY XNYS 3615:125415:20260327:0
100 101.25 2026-03-27T10:46:10.47 NY XNYS 3615:125418:20260327:0
100 101.21 2026-03-27T10:46:45.72 NY XNYS 3615:126503:20260327:0
100 101.21 2026-03-27T10:46:45.72 NY XNYS 3615:126506:20260327:0
100 101.24 2026-03-27T10:47:15.87 NY XNYS 3615:126986:20260327:0
1 101.24 2026-03-27T10:47:15.87 NY XNYS 3615:126989:20260327:0
99 101.24 2026-03-27T10:47:15.87 NY XNYS 3615:126990:20260327:0
100 101.23 2026-03-27T10:47:32.31 NY XNYS 3615:127577:20260327:0
100 101.23 2026-03-27T10:47:32.31 NY XNYS 3615:127580:20260327:0
100 101.26 2026-03-27T10:47:55.31 NY XNYS 3615:128370:20260327:0
100 101.26 2026-03-27T10:47:55.31 NY XNYS 3615:128373:20260327:0
67 101.3 2026-03-27T10:48:30.28 NY XNYS 3615:128924:20260327:0
133 101.31 2026-03-27T10:48:30.28 NY XNYS 3615:128927:20260327:0
93 101.33 2026-03-27T10:49:05.74 NY XNYS 3615:130307:20260327:0
1 101.33 2026-03-27T10:49:05.74 NY XNYS 3615:130310:20260327:0
6 101.37 2026-03-27T10:49:12.15 NY KNLI 3615:130452:20260327:0
100 101.37 2026-03-27T10:49:12.15 NY KNLI 3615:130455:20260327:0
100 101.36 2026-03-27T10:49:25.03 NY XNYS 3615:130708:20260327:0
100 101.36 2026-03-27T10:49:25.03 NY XNYS 3615:130711:20260327:0
30 101.47 2026-03-27T10:49:55.01 NY IEXG 3615:131365:20260327:0
16 101.47 2026-03-27T10:49:55.05 NY IEXG 3615:131368:20260327:0
100 101.47 2026-03-27T10:50:14.01 NY XNYS 3615:131900:20260327:0
100 101.475 2026-03-27T10:50:42.92 NY XNYS 3615:133033:20260327:0
100 101.48 2026-03-27T10:50:42.92 NY XNYS 3615:133036:20260327:0
100 101.52 2026-03-27T10:51:08.82 NY XNYS 3615:133682:20260327:0
100 101.52 2026-03-27T10:51:08.82 NY XNYS 3615:133685:20260327:0
100 101.51 2026-03-27T10:51:58.14 NY INCR 3615:135152:20260327:0
100 101.51 2026-03-27T10:51:58.14 NY INCR 3615:135156:20260327:0
100 101.48 2026-03-27T10:52:00.08 NY XNYS 3615:135230:20260327:0
1 101.48 2026-03-27T10:52:00.08 NY XNYS 3615:135233:20260327:0
99 101.48 2026-03-27T10:52:00.08 NY XNYS 3615:135234:20260327:0
100 101.5 2026-03-27T10:52:42.49 NY XNYS 3615:136547:20260327:0
100 101.505 2026-03-27T10:52:42.49 NY XNYS 3615:136550:20260327:0
100 101.51 2026-03-27T10:53:01.56 NY XNYS 3615:136993:20260327:0
100 101.51 2026-03-27T10:53:01.56 NY XNYS 3615:136996:20260327:0
82 101.51 2026-03-27T10:53:31.12 NY XNYS 3615:137517:20260327:0
1 101.51 2026-03-27T10:53:31.12 NY XNYS 3615:137520:20260327:0
17 101.51 2026-03-27T10:53:31.12 NY XNYS 3615:137521:20260327:0
83 101.51 2026-03-27T10:53:31.12 NY XNYS 3615:137522:20260327:0
17 101.51 2026-03-27T10:53:31.12 NY XNYS 3615:137523:20260327:0
100 101.5 2026-03-27T10:53:58.55 NY XNYS 3615:138569:20260327:0
200 101.51 2026-03-27T10:54:25.15 NY XNYS 3615:139438:20260327:0
96 101.45 2026-03-27T10:54:54.94 NY XNYS 3615:140542:20260327:0
104 101.45 2026-03-27T10:54:54.94 NY XNYS 3615:140545:20260327:0
5 101.46 2026-03-27T10:55:21.45 NY XNYS 3615:141292:20260327:0
95 101.51 2026-03-27T10:55:56.01 NY XNYS 3615:142112:20260327:0
100 101.5 2026-03-27T10:55:56.01 NY XNYS 3615:142113:20260327:0
100 101.49 2026-03-27T10:55:56.07 NY XNYS 3615:142120:20260327:0
100 101.5 2026-03-27T10:56:37.22 NY XNYS 3615:143407:20260327:0
100 101.495 2026-03-27T10:56:37.22 NY LEVL 3615:143410:20260327:0
100 101.45 2026-03-27T10:56:59.11 NY LEVL 3615:144006:20260327:0
114 101.45 2026-03-27T10:57:39.09 NY XNYS 3615:145427:20260327:0
86 101.45 2026-03-27T10:57:39.09 NY XNYS 3615:145430:20260327:0
100 101.53 2026-03-27T10:58:21.87 NY XNYS 3615:146937:20260327:0
100 101.53 2026-03-27T10:58:21.87 NY XNYS 3615:146940:20260327:0
100 101.52 2026-03-27T10:58:26.75 NY XNYS 3615:147208:20260327:0
100 101.53 2026-03-27T10:58:26.75 NY XNYS 3615:147211:20260327:0
100 101.505 2026-03-27T10:58:34.69 NY LEVL 3615:147534:20260327:0
100 101.505 2026-03-27T10:58:34.72 NY LEVL 3615:147537:20260327:0
100 101.5 2026-03-27T10:59:13.81 NY XNYS 3615:148652:20260327:0
100 101.5 2026-03-27T10:59:13.81 NY XNYS 3615:148655:20260327:0
100 101.49 2026-03-27T10:59:31.77 NY XNYS 3615:149222:20260327:0
100 101.49 2026-03-27T10:59:31.77 NY XNYS 3615:149225:20260327:0
100 101.505 2026-03-27T11:00:10.12 NY XNYS 3615:150351:20260327:0
100 101.51 2026-03-27T11:00:10.12 NY XNYS 3615:150354:20260327:0
100 101.505 2026-03-27T11:00:14.01 NY XNYS 3615:150373:20260327:0
100 101.47 2026-03-27T11:00:36.89 NY XNYS 3615:150896:20260327:0
100 101.44 2026-03-27T11:01:07.64 NY XNYS 3615:151515:20260327:0
6 101.46 2026-03-27T11:01:32.96 NY XNYS 3615:152133:20260327:0
94 101.46 2026-03-27T11:01:32.96 NY XNYS 3615:152136:20260327:0
67 101.46 2026-03-27T11:01:49.76 NY XNYS 3615:152444:20260327:0
33 101.46 2026-03-27T11:01:49.76 NY XNYS 3615:152447:20260327:0
100 101.53 2026-03-27T11:02:21.91 NY XNYS 3615:153332:20260327:0
100 101.55 2026-03-27T11:02:38.98 NY XNYS 3615:153838:20260327:0
100 101.55 2026-03-27T11:02:38.98 NY XNYS 3615:153841:20260327:0
100 101.52 2026-03-27T11:03:04.01 NY XNYS 3615:154743:20260327:0
100 101.52 2026-03-27T11:03:04.01 NY XNYS 3615:154746:20260327:0
100 101.55 2026-03-27T11:03:25.77 NY XNYS 3615:155123:20260327:0
100 101.55 2026-03-27T11:03:25.77 NY XNYS 3615:155126:20260327:0
100 101.58 2026-03-27T11:03:52.37 NY IEXG 3615:155691:20260327:0
100 101.58 2026-03-27T11:03:52.38 NY XNYS 3615:155695:20260327:0
100 101.7 2026-03-27T11:04:32.83 NY XNYS 3615:156555:20260327:0
60 101.71 2026-03-27T11:05:11.21 NY XNYS 3615:157988:20260327:0
40 101.71 2026-03-27T11:05:11.21 NY XNYS 3615:157991:20260327:0
100 101.71 2026-03-27T11:05:11.21 NY XNYS 3615:157992:20260327:0
100 101.68 2026-03-27T11:05:54.62 NY XNYS 3615:159026:20260327:0
100 101.68 2026-03-27T11:05:54.62 NY XNYS 3615:159029:20260327:0
100 101.69 2026-03-27T11:06:13.27 NY XNYS 3615:159360:20260327:0
100 101.69 2026-03-27T11:06:13.27 NY XNYS 3615:159363:20260327:0
100 101.56 2026-03-27T11:06:48.16 NY XNYS 3615:160199:20260327:0
100 101.56 2026-03-27T11:06:48.16 NY XNYS 3615:160202:20260327:0
100 101.55 2026-03-27T11:07:28.56 NY XNYS 3615:161640:20260327:0
1 101.55 2026-03-27T11:07:28.56 NY XNYS 3615:161643:20260327:0
99 101.55 2026-03-27T11:07:28.57 NY XNYS 3615:161644:20260327:0
100 101.49 2026-03-27T11:07:53.41 NY XNYS 3615:162375:20260327:0
100 101.49 2026-03-27T11:07:53.41 NY XNYS 3615:162378:20260327:0
100 101.52 2026-03-27T11:08:31.13 NY XNYS 3615:163306:20260327:0
100 101.52 2026-03-27T11:08:31.13 NY XNYS 3615:163309:20260327:0
100 101.57 2026-03-27T11:09:05.07 NY INCR 3615:164073:20260327:0
5 101.59 2026-03-27T11:09:05.07 NY INCR 3615:164076:20260327:0
8 101.59 2026-03-27T11:09:05.07 NY INCR 3615:164077:20260327:0
87 101.59 2026-03-27T11:09:05.07 NY INCR 3615:164078:20260327:0
100 101.56 2026-03-27T11:09:33.51 NY XNYS 3615:164734:20260327:0
100 101.56 2026-03-27T11:09:33.51 NY XNYS 3615:164737:20260327:0
100 101.55 2026-03-27T11:10:10.63 NY XNYS 3615:165515:20260327:0
100 101.55 2026-03-27T11:10:10.63 NY XNYS 3615:165518:20260327:0
100 101.56 2026-03-27T11:10:26.68 NY XNYS 3615:165956:20260327:0
90 101.57 2026-03-27T11:10:43.17 NY XNYS 3615:166567:20260327:0
1 101.57 2026-03-27T11:10:43.17 NY XNYS 3615:166570:20260327:0
9 101.57 2026-03-27T11:10:43.43 NY XNYS 3615:166571:20260327:0
100 101.57 2026-03-27T11:10:43.43 NY XNYS 3615:166572:20260327:0
100 101.56 2026-03-27T11:11:11.30 NY XNYS 3615:167141:20260327:0
1 101.56 2026-03-27T11:11:11.30 NY XNYS 3615:167144:20260327:0
99 101.56 2026-03-27T11:11:11.30 NY XNYS 3615:167145:20260327:0
100 101.49 2026-03-27T11:11:40.77 NY XNYS 3615:168024:20260327:0
49 101.49 2026-03-27T11:11:40.78 NY XNYS 3615:168027:20260327:0
51 101.49 2026-03-27T11:11:40.78 NY XNYS 3615:168028:20260327:0
100 101.44 2026-03-27T11:12:12.53 NY XNYS 3615:168967:20260327:0
100 101.44 2026-03-27T11:12:12.53 NY XNYS 3615:168970:20260327:0
67 101.5 2026-03-27T11:12:31.37 NY XNYS 3615:169586:20260327:0
100 101.5 2026-03-27T11:12:31.37 NY XNYS 3615:169589:20260327:0
33 101.5 2026-03-27T11:12:31.37 NY XNYS 3615:169590:20260327:0
82 101.47 2026-03-27T11:12:53.27 NY XNYS 3615:170107:20260327:0
100 101.49 2026-03-27T11:12:58.93 NY XNYS 3615:170380:20260327:0
18 101.49 2026-03-27T11:12:58.93 NY XNYS 3615:170381:20260327:0
100 101.46 2026-03-27T11:13:34.90 NY XNYS 3615:171730:20260327:0
1 101.46 2026-03-27T11:13:34.90 NY XNYS 3615:171733:20260327:0
99 101.46 2026-03-27T11:13:34.90 NY XNYS 3615:171734:20260327:0
90 101.5 2026-03-27T11:14:10.96 NY XNYS 3615:173050:20260327:0
1 101.5 2026-03-27T11:14:10.96 NY XNYS 3615:173053:20260327:0
100 101.74 2026-03-27T11:14:25.48 NY XNYS 3615:173558:20260327:0
100 101.74 2026-03-27T11:14:25.48 NY XNYS 3615:173561:20260327:0
100 101.6 2026-03-27T11:15:14.01 NY XNYS 3615:174686:20260327:0
100 101.6 2026-03-27T11:15:15.39 NY XNYS 3615:174706:20260327:0
100 101.5 2026-03-27T11:15:42.03 NY XNYS 3615:175108:20260327:0
100 101.5 2026-03-27T11:15:42.03 NY XNYS 3615:175111:20260327:0
100 101.57 2026-03-27T11:16:11.79 NY XNYS 3615:175649:20260327:0
76 101.57 2026-03-27T11:16:11.79 NY XNYS 3615:175652:20260327:0
24 101.57 2026-03-27T11:16:11.79 NY XNYS 3615:175653:20260327:0
102 101.55 2026-03-27T11:16:45.50 NY XNYS 3615:176546:20260327:0
98 101.55 2026-03-27T11:16:45.50 NY XNYS 3615:176549:20260327:0
100 101.59 2026-03-27T11:17:34.19 NY XNYS 3615:177427:20260327:0
1 101.59 2026-03-27T11:17:34.19 NY XNYS 3615:177430:20260327:0
99 101.59 2026-03-27T11:17:38.82 NY XNYS 3615:177596:20260327:0
100 101.59 2026-03-27T11:17:38.82 NY XNYS 3615:177597:20260327:0
99 101.59 2026-03-27T11:17:38.82 NY XNYS 3615:177600:20260327:0
1 101.59 2026-03-27T11:17:38.82 NY XNYS 3615:177601:20260327:0
200 101.48 2026-03-27T11:18:15.28 NY XNYS 3615:179241:20260327:0
100 101.52 2026-03-27T11:18:50.14 NY XNYS 3615:180473:20260327:0
100 101.51 2026-03-27T11:19:19.19 NY XNYS 3615:181253:20260327:0
100 101.51 2026-03-27T11:19:19.19 NY XNYS 3615:181256:20260327:0
190 101.51 2026-03-27T11:19:43.68 NY XNYS 3615:181839:20260327:0
10 101.51 2026-03-27T11:19:43.68 NY XNYS 3615:181842:20260327:0
100 101.47 2026-03-27T11:20:21.01 NY XNYS 3615:182836:20260327:0
100 101.42 2026-03-27T11:20:44.07 NY XNYS 3615:183555:20260327:0
100 101.42 2026-03-27T11:20:44.07 NY XNYS 3615:183558:20260327:0
100 101.47 2026-03-27T11:20:56.42 NY XNYS 3615:183835:20260327:0
44 101.47 2026-03-27T11:20:56.42 NY XNYS 3615:183838:20260327:0
56 101.47 2026-03-27T11:20:56.42 NY XNYS 3615:183839:20260327:0
44 101.47 2026-03-27T11:20:56.42 NY XNYS 3615:183840:20260327:0
56 101.47 2026-03-27T11:20:56.42 NY XNYS 3615:183841:20260327:0
10 101.49 2026-03-27T11:21:45.89 NY XNYS 3615:184953:20260327:0
100 101.5 2026-03-27T11:21:46.44 NY XNYS 3615:184966:20260327:0
90 101.5 2026-03-27T11:21:46.44 NY XNYS 3615:184967:20260327:0
100 101.5 2026-03-27T11:22:08.16 NY XNYS 3615:185412:20260327:0
100 101.5 2026-03-27T11:22:08.16 NY XNYS 3615:185415:20260327:0
100 101.57 2026-03-27T11:22:50.29 NY XNYS 3615:186552:20260327:0
10 101.57 2026-03-27T11:22:50.29 NY XNYS 3615:186555:20260327:0
1 101.57 2026-03-27T11:22:50.29 NY XNYS 3615:186556:20260327:0
50 101.57 2026-03-27T11:22:50.29 NY XNYS 3615:186557:20260327:0
39 101.57 2026-03-27T11:22:50.29 NY XNYS 3615:186558:20260327:0
100 101.59 2026-03-27T11:23:15.96 NY XNYS 3615:187087:20260327:0
1 101.59 2026-03-27T11:23:15.96 NY XNYS 3615:187090:20260327:0
99 101.59 2026-03-27T11:23:15.96 NY XNYS 3615:187091:20260327:0
100 101.97 2026-03-27T11:23:53.46 NY XNYS 3615:188945:20260327:0
100 101.97 2026-03-27T11:23:53.46 NY XNYS 3615:188948:20260327:0
100 101.88 2026-03-27T11:24:16.02 NY XNYS 3615:189765:20260327:0
100 101.71 2026-03-27T11:24:47.50 NY IEXG 3615:190447:20260327:0
100 101.66 2026-03-27T11:25:13.24 NY XNYS 3615:190988:20260327:0
100 101.64 2026-03-27T11:25:46.04 NY XNYS 3615:191826:20260327:0
29 101.64 2026-03-27T11:25:46.04 NY XNYS 3615:191829:20260327:0
71 101.64 2026-03-27T11:25:46.04 NY XNYS 3615:191830:20260327:0
100 101.63 2026-03-27T11:26:18.58 NY KNLI 3615:192602:20260327:0
100 101.63 2026-03-27T11:26:18.58 NY CDED 3615:192605:20260327:0
100 101.67 2026-03-27T11:26:52.36 NY XNYS 3615:193374:20260327:0
100 101.6 2026-03-27T11:27:16.47 NY XNYS 3615:193974:20260327:0
1 101.6 2026-03-27T11:27:16.47 NY XNYS 3615:193977:20260327:0
99 101.6 2026-03-27T11:27:16.47 NY XNYS 3615:193978:20260327:0
100 101.6 2026-03-27T11:27:50.93 NY XNYS 3615:195074:20260327:0
100 101.6 2026-03-27T11:27:50.93 NY XNYS 3615:195077:20260327:0
100 101.68 2026-03-27T11:28:27.57 NY INCR 3615:196088:20260327:0
100 101.68 2026-03-27T11:28:27.58 NY INCR 3615:196092:20260327:0
200 101.665 2026-03-27T11:29:02.08 NY XNYS 3615:196770:20260327:0
100 101.89 2026-03-27T11:29:34.48 NY XNYS 3615:197449:20260327:0
8 102.05 2026-03-27T11:30:05.48 NY XNAS 3615:198355:20260327:0
100 101.98 2026-03-27T11:30:14.02 NY INCR 3615:198508:20260327:0
50 102.02 2026-03-27T11:30:48.72 NY XNYS 3615:199278:20260327:0
50 102.02 2026-03-27T11:30:48.72 NY XNYS 3615:199281:20260327:0
10 102.26 2026-03-27T11:31:30.59 NY IEXG 3615:200323:20260327:0
136 102.26 2026-03-27T11:31:30.59 NY IEXG 3615:200326:20260327:0
4 102.26 2026-03-27T11:31:30.59 NY IEXG 3615:200327:20260327:0
30 102.26 2026-03-27T11:31:30.59 NY IEXG 3615:200328:20260327:0
6 102.26 2026-03-27T11:31:30.59 NY IEXG 3615:200329:20260327:0
14 102.27 2026-03-27T11:31:41.60 NY XNYS 3615:200730:20260327:0
100 102.24 2026-03-27T11:32:01.15 NY XNYS 3615:201160:20260327:0
22 102.27 2026-03-27T11:32:38.81 NY XNYS 3615:202610:20260327:0
78 102.27 2026-03-27T11:32:38.81 NY XNYS 3615:202613:20260327:0
100 102.31 2026-03-27T11:33:08.77 NY XNYS 3615:203252:20260327:0
100 102.31 2026-03-27T11:33:08.77 NY XNYS 3615:203255:20260327:0
100 102.32 2026-03-27T11:33:38.09 NY XNYS 3615:203755:20260327:0
100 102.36 2026-03-27T11:34:23.68 NY XNYS 3615:204618:20260327:0
100 102.36 2026-03-27T11:34:37.95 NY XNYS 3615:204827:20260327:0
100 102.36 2026-03-27T11:35:14.01 NY XNYS 3615:205526:20260327:0
100 102.37 2026-03-27T11:35:52.93 NY XNYS 3615:206299:20260327:0
100 102.3 2026-03-27T11:36:27.69 NY XNYS 3615:207192:20260327:0
100 102.33 2026-03-27T11:36:58.91 NY XNYS 3615:207864:20260327:0
1 102.33 2026-03-27T11:36:58.91 NY XNYS 3615:207867:20260327:0
65 102.33 2026-03-27T11:36:59.35 NY XNYS 3615:207871:20260327:0
21 102.33 2026-03-27T11:36:59.82 NY XNYS 3615:207877:20260327:0
9 102.33 2026-03-27T11:36:59.97 NY XNYS 3615:207882:20260327:0
3 102.33 2026-03-27T11:37:00.00 NY XNYS 3615:207883:20260327:0
1 102.33 2026-03-27T11:37:00.01 NY XNYS 3615:207884:20260327:0
100 102.41 2026-03-27T11:37:35.34 NY XNYS 3615:209083:20260327:0
1 102.41 2026-03-27T11:37:35.34 NY XNYS 3615:209086:20260327:0
99 102.41 2026-03-27T11:37:35.34 NY XNYS 3615:209087:20260327:0
100 102.37 2026-03-27T11:38:10.09 NY XNYS 3615:209981:20260327:0
12 102.22 2026-03-27T11:38:38.58 NY XNYS 3615:210661:20260327:0
88 102.22 2026-03-27T11:38:38.58 NY XNYS 3615:210664:20260327:0
100 102.29 2026-03-27T11:39:29.21 NY XNYS 3615:211559:20260327:0
100 102.29 2026-03-27T11:39:29.21 NY XNYS 3615:211562:20260327:0
60 102.21 2026-03-27T11:40:00.54 NY XNYS 3615:212311:20260327:0
1 102.21 2026-03-27T11:40:00.54 NY XNYS 3615:212314:20260327:0
39 102.22 2026-03-27T11:40:02.22 NY XNYS 3615:212350:20260327:0
100 102.23 2026-03-27T11:40:14.01 NY XNYS 3615:212496:20260327:0
100 102.22 2026-03-27T11:40:39.93 NY XNYS 3615:213100:20260327:0
100 102.15 2026-03-27T11:40:51.55 NY IEXG 3615:213375:20260327:0
30 102.15 2026-03-27T11:40:51.55 NY IEXG 3615:213378:20260327:0
6 102.15 2026-03-27T11:40:51.55 NY IEXG 3615:213379:20260327:0
64 102.15 2026-03-27T11:40:53.20 NY XNYS 3615:213387:20260327:0
200 102.16 2026-03-27T11:41:33.12 NY XNYS 3615:214122:20260327:0
99 102.18 2026-03-27T11:42:09.72 NY XNYS 3615:215336:20260327:0
1 102.18 2026-03-27T11:42:09.72 NY XNYS 3615:215339:20260327:0
100 102.17 2026-03-27T11:42:51.88 NY XNYS 3615:216390:20260327:0
100 102.17 2026-03-27T11:42:51.88 NY XNYS 3615:216393:20260327:0
100 102.18 2026-03-27T11:43:24.06 NY XNYS 3615:217208:20260327:0
200 102.14 2026-03-27T11:43:59.09 NY XNYS 3615:218208:20260327:0
100 102.13 2026-03-27T11:44:34.99 NY XNYS 3615:219313:20260327:0
100 102.12 2026-03-27T11:45:55.84 NY XNYS 3615:221889:20260327:0
59 102.15 2026-03-27T11:46:03.01 NY XNYS 3615:222048:20260327:0
41 102.15 2026-03-27T11:46:03.01 NY XNYS 3615:222051:20260327:0
100 102.15 2026-03-27T11:46:03.60 NY LEVL 3615:222063:20260327:0
200 102.17 2026-03-27T11:46:35.15 NY LEVL 3615:223029:20260327:0
100 102.18 2026-03-27T11:47:02.36 NY LEVL 3615:223618:20260327:0
200 102.18 2026-03-27T11:47:44.62 NY XNYS 3615:225164:20260327:0
100 102.18 2026-03-27T11:48:03.59 NY LEVL 3615:225587:20260327:0
100 102.18 2026-03-27T11:48:30.15 NY LEVL 3615:226197:20260327:0
100 102.18 2026-03-27T11:49:15.84 NY XNYS 3615:227195:20260327:0
1 102.18 2026-03-27T11:49:15.84 NY XNYS 3615:227198:20260327:0
99 102.18 2026-03-27T11:49:15.84 NY XNYS 3615:227199:20260327:0
100 102.15 2026-03-27T11:49:35.67 NY XNYS 3615:227692:20260327:0
67 102.18 2026-03-27T11:50:14.08 NY XNYS 3615:228648:20260327:0
33 102.18 2026-03-27T11:50:14.08 NY XNYS 3615:228651:20260327:0
100 102.13 2026-03-27T11:50:42.19 NY XNYS 3615:229511:20260327:0
100 102.1 2026-03-27T11:51:23.86 NY XNYS 3615:230430:20260327:0
200 102.08 2026-03-27T11:51:47.49 NY XNYS 3615:231171:20260327:0
100 102.06 2026-03-27T11:52:18.40 NY INCR 3615:232133:20260327:0
100 102 2026-03-27T11:52:53.19 NY XNYS 3615:233320:20260327:0
17 102 2026-03-27T11:52:53.19 NY XNYS 3615:233323:20260327:0
10 102 2026-03-27T11:52:53.19 NY XNYS 3615:233324:20260327:0
73 102 2026-03-27T11:52:53.19 NY XNYS 3615:233325:20260327:0
33 101.985 2026-03-27T11:52:57.62 NY IEXG 3615:233512:20260327:0
11 101.985 2026-03-27T11:52:57.62 NY IEXG 3615:233515:20260327:0
73 101.99 2026-03-27T11:53:04.31 NY XNYS 3615:233786:20260327:0
1 101.99 2026-03-27T11:53:04.31 NY XNYS 3615:233790:20260327:0
26 101.99 2026-03-27T11:53:06.91 NY XNYS 3615:233840:20260327:0
56 101.99 2026-03-27T11:53:06.91 NY XNYS 3615:233841:20260327:0
100 101.94 2026-03-27T11:53:44.40 NY XNYS 3615:234564:20260327:0
67 101.96 2026-03-27T11:54:07.16 NY XNYS 3615:235252:20260327:0
100 101.96 2026-03-27T11:54:07.16 NY XNYS 3615:235255:20260327:0
33 101.96 2026-03-27T11:54:07.16 NY XNYS 3615:235256:20260327:0
20 101.96 2026-03-27T11:54:47.09 NY XNYS 3615:236273:20260327:0
80 101.96 2026-03-27T11:54:47.09 NY XNYS 3615:236276:20260327:0
20 101.97 2026-03-27T11:55:14.01 NY XNYS 3615:236888:20260327:0
80 101.97 2026-03-27T11:55:14.01 NY XNYS 3615:236891:20260327:0
100 101.95 2026-03-27T11:55:35.07 NY XNYS 3615:237302:20260327:0
100 101.95 2026-03-27T11:56:08.05 NY XNYS 3615:238244:20260327:0
100 101.94 2026-03-27T11:56:36.35 NY XNYS 3615:238739:20260327:0
1 101.94 2026-03-27T11:56:36.35 NY XNYS 3615:238742:20260327:0
99 101.94 2026-03-27T11:56:36.35 NY XNYS 3615:238743:20260327:0
100 101.9 2026-03-27T11:57:16.95 NY XNYS 3615:239582:20260327:0
100 101.87 2026-03-27T11:57:29.85 NY XNYS 3615:240425:20260327:0
10 101.755 2026-03-27T11:57:35.65 NY IEXG 3615:240773:20260327:0
90 101.76 2026-03-27T11:57:35.65 NY IEXG 3615:240776:20260327:0
10 101.76 2026-03-27T11:57:35.65 NY IEXG 3615:240779:20260327:0
10 101.76 2026-03-27T11:57:35.65 NY IEXG 3615:240780:20260327:0
80 101.77 2026-03-27T11:57:51.81 NY XNYS 3615:241195:20260327:0
100 101.77 2026-03-27T11:58:25.43 NY XNYS 3615:241972:20260327:0
100 101.69 2026-03-27T11:58:52.06 NY XNYS 3615:242505:20260327:0
1 101.69 2026-03-27T11:58:52.06 NY XNYS 3615:242508:20260327:0
85 101.69 2026-03-27T11:58:52.06 NY XNYS 3615:242509:20260327:0
14 101.69 2026-03-27T11:58:52.06 NY XNYS 3615:242510:20260327:0
100 101.67 2026-03-27T11:59:23.66 NY XNYS 3615:243551:20260327:0
100 101.65 2026-03-27T12:00:00.98 NY XNYS 3615:244587:20260327:0
80 101.66 2026-03-27T12:00:14.16 NY XNYS 3615:244948:20260327:0
20 101.66 2026-03-27T12:00:14.16 NY XNYS 3615:244951:20260327:0
30 101.6 2026-03-27T12:00:31.72 NY IEXG 3615:245391:20260327:0
6 101.6 2026-03-27T12:00:31.72 NY IEXG 3615:245394:20260327:0
84 101.6 2026-03-27T12:00:32.47 NY XNYS 3615:245410:20260327:0
1 101.6 2026-03-27T12:00:32.47 NY XNYS 3615:245412:20260327:0
15 101.6 2026-03-27T12:00:32.53 NY XNYS 3615:245417:20260327:0
36 101.6 2026-03-27T12:00:32.53 NY XNYS 3615:245418:20260327:0
28 101.6 2026-03-27T12:00:32.53 NY XNYS 3615:245419:20260327:0
100 101.48 2026-03-27T12:01:04.08 NY XNYS 3615:246188:20260327:0
59 101.47 2026-03-27T12:01:30.21 NY XNYS 3615:246867:20260327:0
1 101.47 2026-03-27T12:01:30.21 NY XNYS 3615:246870:20260327:0
40 101.47 2026-03-27T12:01:30.21 NY XNYS 3615:246871:20260327:0
60 101.47 2026-03-27T12:01:30.21 NY XNYS 3615:246872:20260327:0
40 101.47 2026-03-27T12:01:30.21 NY XNYS 3615:246873:20260327:0
30 101.44 2026-03-27T12:01:35.67 NY IEXG 3615:247176:20260327:0
6 101.44 2026-03-27T12:01:35.67 NY IEXG 3615:247179:20260327:0
20 101.44 2026-03-27T12:01:35.71 NY XNYS 3615:247182:20260327:0
100 101.44 2026-03-27T12:01:35.71 NY XNYS 3615:247184:20260327:0
1 101.44 2026-03-27T12:01:35.71 NY XNYS 3615:247185:20260327:0
43 101.45 2026-03-27T12:01:42.67 NY XNYS 3615:247336:20260327:0
100 101.45 2026-03-27T12:02:16.42 NY LEVL 3615:247943:20260327:0
100 101.46 2026-03-27T12:02:16.42 NY INCR 3615:247947:20260327:0
100 101.5 2026-03-27T12:02:45.50 NY XNYS 3615:248857:20260327:0
1 101.5 2026-03-27T12:02:45.50 NY XNYS 3615:248860:20260327:0
99 101.5 2026-03-27T12:02:45.50 NY XNYS 3615:248861:20260327:0
100 101.55 2026-03-27T12:03:25.34 NY XNYS 3615:250096:20260327:0
100 101.59 2026-03-27T12:03:36.06 NY XNYS 3615:250300:20260327:0
1 101.59 2026-03-27T12:03:36.06 NY XNYS 3615:250303:20260327:0
49 101.59 2026-03-27T12:03:36.06 NY XNYS 3615:250304:20260327:0
50 101.59 2026-03-27T12:03:36.06 NY XNYS 3615:250305:20260327:0
100 101.69 2026-03-27T12:04:04.31 NY XNYS 3615:251002:20260327:0
100 101.71 2026-03-27T12:04:40.58 NY XNYS 3615:252267:20260327:0
100 101.65 2026-03-27T12:04:52.29 NY XNYS 3615:252532:20260327:0
100 101.68 2026-03-27T12:05:28.02 NY INCR 3615:253247:20260327:0
100 101.63 2026-03-27T12:05:44.63 NY XNYS 3615:254172:20260327:0
100 101.64 2026-03-27T12:06:32.65 NY XNYS 3615:255655:20260327:0
1 101.64 2026-03-27T12:06:32.65 NY XNYS 3615:255658:20260327:0
99 101.64 2026-03-27T12:06:32.65 NY XNYS 3615:255659:20260327:0
100 101.64 2026-03-27T12:07:04.97 NY INCR 3615:256538:20260327:0
100 101.64 2026-03-27T12:07:04.97 NY INCR 3615:256542:20260327:0
100 101.6 2026-03-27T12:07:22.70 NY XNYS 3615:256890:20260327:0
1 101.6 2026-03-27T12:07:22.70 NY XNYS 3615:256893:20260327:0
58 101.6 2026-03-27T12:07:22.71 NY XNYS 3615:256894:20260327:0
41 101.6 2026-03-27T12:07:27.64 NY XNYS 3615:257003:20260327:0
100 101.5 2026-03-27T12:07:48.82 NY XNYS 3615:257546:20260327:0
1 101.5 2026-03-27T12:07:48.82 NY XNYS 3615:257549:20260327:0
99 101.5 2026-03-27T12:07:48.82 NY XNYS 3615:257550:20260327:0
1 101.44 2026-03-27T12:08:04.71 NY XNYS 3615:257988:20260327:0
38 101.44 2026-03-27T12:08:06.57 NY XNYS 3615:258058:20260327:0
100 101.47 2026-03-27T12:08:11.71 NY XNYS 3615:258145:20260327:0
1 101.47 2026-03-27T12:08:11.71 NY XNYS 3615:258147:20260327:0
60 101.47 2026-03-27T12:08:11.71 NY XNYS 3615:258148:20260327:0
11 101.44 2026-03-27T12:08:36.92 NY XNYS 3615:258854:20260327:0
89 101.44 2026-03-27T12:08:36.92 NY XNYS 3615:258857:20260327:0
100 101.53 2026-03-27T12:09:41.97 NY XNYS 3615:260266:20260327:0
100 101.52 2026-03-27T12:09:41.98 NY XNYS 3615:260273:20260327:0
100 101.52 2026-03-27T12:09:41.98 NY XNYS 3615:260276:20260327:0
100 101.48 2026-03-27T12:10:03.90 NY XNYS 3615:260730:20260327:0
65 101.44 2026-03-27T12:10:09.79 NY XNYS 3615:260829:20260327:0
1 101.44 2026-03-27T12:10:09.79 NY XNYS 3615:260832:20260327:0
34 101.44 2026-03-27T12:10:09.79 NY XNYS 3615:260833:20260327:0
100 101.41 2026-03-27T12:10:49.47 NY XNYS 3615:261506:20260327:0
1 101.41 2026-03-27T12:10:49.47 NY XNYS 3615:261509:20260327:0
99 101.41 2026-03-27T12:10:49.47 NY XNYS 3615:261510:20260327:0
100 101.48 2026-03-27T12:11:53.97 NY XNYS 3615:263316:20260327:0
100 101.48 2026-03-27T12:11:53.97 NY XNYS 3615:263319:20260327:0
100 101.53 2026-03-27T12:12:10.72 NY XNYS 3615:263573:20260327:0
100 101.53 2026-03-27T12:12:10.72 NY XNYS 3615:263576:20260327:0
200 101.6 2026-03-27T12:12:44.80 NY XNYS 3615:264405:20260327:0
24 101.63 2026-03-27T12:13:12.42 NY XNYS 3615:264935:20260327:0
76 101.63 2026-03-27T12:13:16.04 NY XNYS 3615:264991:20260327:0
100 101.63 2026-03-27T12:13:16.04 NY XNYS 3615:264992:20260327:0
100 101.61 2026-03-27T12:13:47.44 NY XNYS 3615:265466:20260327:0
99 101.6 2026-03-27T12:14:21.06 NY XNYS 3615:266154:20260327:0
1 101.6 2026-03-27T12:14:21.06 NY XNYS 3615:266157:20260327:0
100 101.6 2026-03-27T12:14:21.06 NY XNYS 3615:266158:20260327:0
93 101.54 2026-03-27T12:14:59.94 NY XNYS 3615:267011:20260327:0
7 101.54 2026-03-27T12:14:59.94 NY XNYS 3615:267014:20260327:0
100 101.53 2026-03-27T12:15:14.01 NY XNYS 3615:267415:20260327:0
100 101.52 2026-03-27T12:15:52.32 NY XNYS 3615:268204:20260327:0
100 101.52 2026-03-27T12:16:19.99 NY XNYS 3615:268721:20260327:0
100 101.475 2026-03-27T12:16:38.51 NY LEVL 3615:269240:20260327:0
100 101.46 2026-03-27T12:17:10.76 NY LEVL 3615:270066:20260327:0
100 101.495 2026-03-27T12:17:36.22 NY LEVL 3615:270824:20260327:0
100 101.495 2026-03-27T12:17:36.27 NY LEVL 3615:270827:20260327:0
100 101.63 2026-03-27T12:18:32.81 NY XNYS 3615:272019:20260327:0
1 101.63 2026-03-27T12:18:32.81 NY XNYS 3615:272022:20260327:0
99 101.63 2026-03-27T12:18:32.81 NY XNYS 3615:272023:20260327:0
200 101.615 2026-03-27T12:18:39.55 NY LEVL 3615:272191:20260327:0
1 101.64 2026-03-27T12:19:29.73 NY INCR 3615:274504:20260327:0
1 101.64 2026-03-27T12:19:29.73 NY INCR 3615:274507:20260327:0
100 101.64 2026-03-27T12:19:29.77 NY CDED 3615:274510:20260327:0
98 101.64 2026-03-27T12:19:29.78 NY KNLI 3615:274512:20260327:0
100 101.66 2026-03-27T12:19:59.04 NY XNYS 3615:275297:20260327:0
1 101.66 2026-03-27T12:19:59.04 NY XNYS 3615:275300:20260327:0
50 101.66 2026-03-27T12:19:59.04 NY XNYS 3615:275301:20260327:0
49 101.66 2026-03-27T12:19:59.04 NY XNYS 3615:275302:20260327:0
100 101.66 2026-03-27T12:20:01.92 NY LEVL 3615:275409:20260327:0
100 101.69 2026-03-27T12:20:56.36 NY XNYS 3615:276964:20260327:0
1 101.69 2026-03-27T12:20:56.36 NY XNYS 3615:276967:20260327:0
99 101.69 2026-03-27T12:20:56.36 NY XNYS 3615:276968:20260327:0
100 101.7 2026-03-27T12:21:21.82 NY XNYS 3615:277579:20260327:0
100 101.69 2026-03-27T12:21:56.74 NY XNYS 3615:278658:20260327:0
25 101.705 2026-03-27T12:21:56.74 NY XNYS 3615:278661:20260327:0
75 101.72 2026-03-27T12:21:56.74 NY XNYS 3615:278662:20260327:0
99 101.73 2026-03-27T12:22:30.05 NY XNYS 3615:279311:20260327:0
12 101.73 2026-03-27T12:22:30.05 NY XNYS 3615:279314:20260327:0
88 101.73 2026-03-27T12:22:30.05 NY XNYS 3615:279315:20260327:0
1 101.73 2026-03-27T12:22:30.05 NY XNYS 3615:279316:20260327:0
59 101.72 2026-03-27T12:23:04.29 NY XNYS 3615:280208:20260327:0
41 101.72 2026-03-27T12:23:04.29 NY XNYS 3615:280211:20260327:0
1 101.72 2026-03-27T12:23:04.29 NY XNYS 3615:280212:20260327:0
52 101.72 2026-03-27T12:23:04.32 NY XNYS 3615:280213:20260327:0
32 101.72 2026-03-27T12:23:04.45 NY XNYS 3615:280214:20260327:0
10 101.72 2026-03-27T12:23:04.52 NY XNYS 3615:280215:20260327:0
3 101.72 2026-03-27T12:23:05.20 NY XNYS 3615:280249:20260327:0
2 101.72 2026-03-27T12:23:05.42 NY XNYS 3615:280250:20260327:0
100 101.74 2026-03-27T12:23:39.35 NY XNYS 3615:281159:20260327:0
100 101.75 2026-03-27T12:23:39.35 NY XNYS 3615:281162:20260327:0
62 101.73 2026-03-27T12:24:10.58 NY XNYS 3615:282040:20260327:0
1 101.73 2026-03-27T12:24:10.58 NY XNYS 3615:282043:20260327:0
37 101.73 2026-03-27T12:24:10.61 NY XNYS 3615:282044:20260327:0
100 101.73 2026-03-27T12:24:10.61 NY XNYS 3615:282045:20260327:0
100 101.72 2026-03-27T12:24:52.23 NY INCR 3615:283032:20260327:0
100 101.72 2026-03-27T12:24:52.24 NY CDED 3615:283037:20260327:0
28 101.69 2026-03-27T12:25:16.20 NY XNYS 3615:283808:20260327:0
72 101.69 2026-03-27T12:25:16.20 NY XNYS 3615:283811:20260327:0
74 101.66 2026-03-27T12:25:40.66 NY XNYS 3615:284564:20260327:0
26 101.66 2026-03-27T12:25:40.66 NY XNYS 3615:284567:20260327:0
100 101.66 2026-03-27T12:25:40.66 NY XNYS 3615:284568:20260327:0
100 101.68 2026-03-27T12:26:15.74 NY XNYS 3615:285578:20260327:0
1 101.68 2026-03-27T12:26:15.74 NY XNYS 3615:285581:20260327:0
99 101.68 2026-03-27T12:26:20.42 NY XNYS 3615:285641:20260327:0
100 101.66 2026-03-27T12:26:31.65 NY LEVL 3615:285961:20260327:0
100 101.6 2026-03-27T12:27:25.70 NY XNYS 3615:287416:20260327:0
100 101.6 2026-03-27T12:27:34.96 NY LEVL 3615:287587:20260327:0
100 101.6 2026-03-27T12:27:35.03 NY LEVL 3615:287595:20260327:0
66 101.62 2026-03-27T12:28:19.01 NY XNYS 3615:288709:20260327:0
1 101.62 2026-03-27T12:28:19.01 NY XNYS 3615:288712:20260327:0
33 101.62 2026-03-27T12:28:19.04 NY XNYS 3615:288713:20260327:0
93 101.62 2026-03-27T12:28:19.04 NY XNYS 3615:288714:20260327:0
7 101.67 2026-03-27T12:28:28.51 NY XNYS 3615:288936:20260327:0
6 101.7 2026-03-27T12:28:50.60 NY XNYS 3615:289614:20260327:0
94 101.7 2026-03-27T12:28:50.60 NY XNYS 3615:289617:20260327:0
100 101.68 2026-03-27T12:29:34.84 NY XNYS 3615:290821:20260327:0
100 101.67 2026-03-27T12:29:38.34 NY LEVL 3615:290904:20260327:0
100 101.71 2026-03-27T12:30:00.00 NY LEVL 3615:291523:20260327:0
100 101.77 2026-03-27T12:30:09.13 NY XNYS 3615:291753:20260327:0
1 101.77 2026-03-27T12:30:09.13 NY XNYS 3615:291756:20260327:0
50 101.77 2026-03-27T12:30:09.13 NY XNYS 3615:291757:20260327:0
49 101.77 2026-03-27T12:30:09.13 NY XNYS 3615:291758:20260327:0
64 101.77 2026-03-27T12:30:53.98 NY XNYS 3615:292712:20260327:0
36 101.77 2026-03-27T12:30:53.98 NY XNYS 3615:292715:20260327:0
100 101.75 2026-03-27T12:31:39.02 NY XNYS 3615:293862:20260327:0
1 101.75 2026-03-27T12:31:39.02 NY XNYS 3615:293865:20260327:0
99 101.75 2026-03-27T12:31:39.02 NY XNYS 3615:293866:20260327:0
100 101.78 2026-03-27T12:32:06.51 NY XNYS 3615:294539:20260327:0
100 101.78 2026-03-27T12:32:33.11 NY XNYS 3615:295372:20260327:0
100 101.78 2026-03-27T12:32:33.11 NY XNYS 3615:295375:20260327:0
62 101.71 2026-03-27T12:32:56.39 NY XNYS 3615:296134:20260327:0
1 101.71 2026-03-27T12:32:56.39 NY XNYS 3615:296137:20260327:0
27 101.71 2026-03-27T12:32:56.44 NY XNYS 3615:296138:20260327:0
10 101.77 2026-03-27T12:33:10.37 NY XNYS 3615:296597:20260327:0
75 101.78 2026-03-27T12:33:31.96 NY XNYS 3615:297150:20260327:0
25 101.78 2026-03-27T12:33:31.96 NY XNYS 3615:297153:20260327:0
1 101.78 2026-03-27T12:33:31.96 NY XNYS 3615:297154:20260327:0
99 101.78 2026-03-27T12:33:31.96 NY XNYS 3615:297155:20260327:0
100 101.73 2026-03-27T12:34:09.15 NY XNYS 3615:298007:20260327:0
100 101.82 2026-03-27T12:34:37.98 NY XNYS 3615:298687:20260327:0
100 101.96 2026-03-27T12:35:16.95 NY XNYS 3615:299872:20260327:0
1 101.96 2026-03-27T12:35:16.95 NY XNYS 3615:299875:20260327:0
99 101.96 2026-03-27T12:35:16.95 NY XNYS 3615:299876:20260327:0
100 101.94 2026-03-27T12:35:52.13 NY XNYS 3615:300585:20260327:0
50 101.94 2026-03-27T12:36:22.82 NY XNYS 3615:301198:20260327:0
50 101.94 2026-03-27T12:36:22.82 NY XNYS 3615:301201:20260327:0
100 101.83 2026-03-27T12:36:50.03 NY INCR 3615:302100:20260327:0
50 101.76 2026-03-27T12:37:02.90 NY XNYS 3615:302662:20260327:0
50 101.76 2026-03-27T12:37:03.53 NY XNYS 3615:302672:20260327:0
70 101.77 2026-03-27T12:37:28.31 NY XNYS 3615:303380:20260327:0
30 101.77 2026-03-27T12:37:28.31 NY XNYS 3615:303383:20260327:0
61 101.71 2026-03-27T12:37:52.38 NY XNYS 3615:304179:20260327:0
1 101.71 2026-03-27T12:37:52.38 NY XNYS 3615:304182:20260327:0
25 101.71 2026-03-27T12:37:52.73 NY XNYS 3615:304184:20260327:0
9 101.71 2026-03-27T12:37:53.20 NY XNYS 3615:304188:20260327:0
3 101.71 2026-03-27T12:37:53.69 NY XNYS 3615:304193:20260327:0
1 101.71 2026-03-27T12:37:54.16 NY XNYS 3615:304197:20260327:0
90 101.74 2026-03-27T12:38:21.78 NY XNYS 3615:304934:20260327:0
10 101.74 2026-03-27T12:38:21.78 NY XNYS 3615:304937:20260327:0
100 101.77 2026-03-27T12:38:49.13 NY XNYS 3615:305663:20260327:0
100 101.74 2026-03-27T12:39:07.43 NY XNYS 3615:306092:20260327:0
60 101.82 2026-03-27T12:39:39.12 NY XNYS 3615:306666:20260327:0
40 101.82 2026-03-27T12:39:39.12 NY XNYS 3615:306669:20260327:0
100 101.77 2026-03-27T12:39:57.70 NY XNYS 3615:306994:20260327:0
68 101.73 2026-03-27T12:40:14.03 NY XNAS 3615:307536:20260327:0
25 101.73 2026-03-27T12:40:14.03 NY XNAS 3615:307539:20260327:0
7 101.73 2026-03-27T12:40:14.04 NY XNAS 3615:307540:20260327:0
100 101.88 2026-03-27T12:41:43.15 NY XNYS 3615:309430:20260327:0
100 101.91 2026-03-27T12:42:14.78 NY XNYS 3615:310458:20260327:0
100 101.91 2026-03-27T12:42:37.88 NY XNYS 3615:311801:20260327:0
75 101.82 2026-03-27T12:43:06.11 NY XNYS 3615:313145:20260327:0
25 101.82 2026-03-27T12:43:06.11 NY XNYS 3615:313148:20260327:0
100 101.87 2026-03-27T12:43:35.55 NY XNYS 3615:314118:20260327:0
100 101.9 2026-03-27T12:43:54.90 NY XNYS 3615:314917:20260327:0
100 101.95 2026-03-27T12:44:50.43 NY LEVL 3615:317013:20260327:0
100 101.95 2026-03-27T12:44:53.07 NY LEVL 3615:317095:20260327:0
100 101.96 2026-03-27T12:45:14.01 NY LEVL 3615:317478:20260327:0
100 102.03 2026-03-27T12:45:50.14 NY INCR 3615:318750:20260327:0
100 102.03 2026-03-27T12:46:11.34 NY CDED 3615:319467:20260327:0
100 102.01 2026-03-27T12:46:36.49 NY XNYS 3615:320310:20260327:0
100 102.1 2026-03-27T12:47:19.04 NY XNYS 3615:321405:20260327:0
100 102.07 2026-03-27T12:47:55.77 NY XNYS 3615:322693:20260327:0
100 102.07 2026-03-27T12:48:05.53 NY XNYS 3615:322970:20260327:0
100 102.07 2026-03-27T12:48:32.14 NY XNYS 3615:323469:20260327:0
27 102.08 2026-03-27T12:48:53.67 NY XNYS 3615:324547:20260327:0
73 102.08 2026-03-27T12:48:53.67 NY XNYS 3615:324550:20260327:0
20 102.06 2026-03-27T12:49:20.29 NY XNYS 3615:325221:20260327:0
80 102.09 2026-03-27T12:49:20.29 NY XNYS 3615:325224:20260327:0
100 102.12 2026-03-27T12:50:21.02 NY INCR 3615:326365:20260327:0
100 101.98 2026-03-27T12:50:47.69 NY XNYS 3615:327232:20260327:0
100 102.02 2026-03-27T12:51:24.69 NY XNYS 3615:327901:20260327:0
100 101.98 2026-03-27T12:52:04.94 NY XNYS 3615:328547:20260327:0
65 101.94 2026-03-27T12:52:26.54 NY XNYS 3615:329092:20260327:0
1 101.94 2026-03-27T12:52:26.54 NY XNYS 3615:329095:20260327:0
34 101.94 2026-03-27T12:52:38.26 NY XNYS 3615:329472:20260327:0
88 101.94 2026-03-27T12:52:38.26 NY XNYS 3615:329473:20260327:0
12 101.94 2026-03-27T12:52:38.26 NY XNYS 3615:329474:20260327:0
100 101.94 2026-03-27T12:53:25.09 NY XNYS 3615:330553:20260327:0
100 101.92 2026-03-27T12:54:16.23 NY XNYS 3615:331587:20260327:0
39 101.92 2026-03-27T12:54:16.23 NY XNYS 3615:331590:20260327:0
1 101.92 2026-03-27T12:54:16.23 NY XNYS 3615:331593:20260327:0
60 101.92 2026-03-27T12:54:16.23 NY XNYS 3615:331594:20260327:0
57 101.94 2026-03-27T12:54:53.41 NY XNYS 3615:333041:20260327:0
43 101.94 2026-03-27T12:54:53.41 NY XNYS 3615:333044:20260327:0
50 101.94 2026-03-27T12:55:14.01 NY XNYS 3615:333439:20260327:0
22 101.94 2026-03-27T12:55:14.01 NY XNYS 3615:333442:20260327:0
28 102 2026-03-27T12:55:35.01 NY XNYS 3615:333929:20260327:0
100 102.02 2026-03-27T12:55:46.81 NY XNYS 3615:334223:20260327:0
33 101.99 2026-03-27T12:56:19.05 NY XNYS 3615:334746:20260327:0
67 101.99 2026-03-27T12:56:19.08 NY XNYS 3615:334749:20260327:0
100 101.99 2026-03-27T12:56:50.37 NY XNYS 3615:335338:20260327:0
100 101.99 2026-03-27T12:57:29.43 NY XNYS 3615:336297:20260327:0
100 101.99 2026-03-27T12:57:53.75 NY XNYS 3615:337176:20260327:0
100 101.99 2026-03-27T12:57:53.75 NY XNYS 3615:337179:20260327:0
100 101.99 2026-03-27T12:58:25.28 NY XNYS 3615:337858:20260327:0
100 101.96 2026-03-27T12:59:11.56 NY XNYS 3615:339189:20260327:0
100 102 2026-03-27T12:59:30.46 NY LEVL 3615:339848:20260327:0
100 101.95 2026-03-27T13:00:02.65 NY XNYS 3615:340556:20260327:0
50 101.99 2026-03-27T13:00:39.72 NY XNYS 3615:341411:20260327:0
50 101.99 2026-03-27T13:00:39.72 NY XNYS 3615:341414:20260327:0
100 101.99 2026-03-27T13:01:11.03 NY XNYS 3615:341897:20260327:0
100 101.87 2026-03-27T13:01:37.76 NY XNYS 3615:342543:20260327:0
100 101.86 2026-03-27T13:01:53.88 NY XNYS 3615:342995:20260327:0
100 101.82 2026-03-27T13:02:18.24 NY INCR 3615:343608:20260327:0
47 101.78 2026-03-27T13:02:26.06 NY XNYS 3615:343876:20260327:0
33 101.78 2026-03-27T13:02:26.06 NY XNYS 3615:343879:20260327:0
20 101.78 2026-03-27T13:02:26.06 NY XNYS 3615:343880:20260327:0
100 101.79 2026-03-27T13:03:00.85 NY XNYS 3615:345121:20260327:0
100 101.76 2026-03-27T13:03:30.83 NY XNYS 3615:345953:20260327:0
120 101.69 2026-03-27T13:03:51.06 NY IEXG 3615:346694:20260327:0
80 101.69 2026-03-27T13:03:51.07 NY XNYS 3615:346698:20260327:0
7 101.81 2026-03-27T13:04:31.78 NY INCR 3615:347556:20260327:0
20 101.81 2026-03-27T13:04:31.78 NY INCR 3615:347559:20260327:0
73 101.81 2026-03-27T13:04:31.78 NY KNLI 3615:347562:20260327:0
66 101.86 2026-03-27T13:04:39.08 NY XNYS 3615:347751:20260327:0
34 101.86 2026-03-27T13:04:39.08 NY XNYS 3615:347756:20260327:0
100 101.85 2026-03-27T13:05:25.62 NY XNYS 3615:349322:20260327:0
100 101.82 2026-03-27T13:05:49.02 NY XNYS 3615:350095:20260327:0
100 101.79 2026-03-27T13:06:20.66 NY XNYS 3615:350832:20260327:0
100 102.1 2026-03-27T13:07:01.26 NY XNYS 3615:352079:20260327:0
100 102 2026-03-27T13:07:41.37 NY XNYS 3615:354237:20260327:0
100 102 2026-03-27T13:08:14.09 NY XNYS 3615:355804:20260327:0
100 101.92 2026-03-27T13:08:47.01 NY XNYS 3615:356620:20260327:0
100 101.87 2026-03-27T13:09:15.29 NY XNYS 3615:357184:20260327:0
100 102 2026-03-27T13:10:20.98 NY XNYS 3615:358742:20260327:0
100 101.96 2026-03-27T13:10:54.26 NY XNYS 3615:359501:20260327:0
100 101.96 2026-03-27T13:11:06.62 NY XNYS 3615:359790:20260327:0
100 101.9 2026-03-27T13:11:36.41 NY XNYS 3615:360551:20260327:0
20 101.9 2026-03-27T13:12:01.81 NY INCR 3615:361165:20260327:0
80 101.9 2026-03-27T13:12:01.81 NY INCR 3615:361168:20260327:0
100 101.87 2026-03-27T13:12:39.13 NY XNYS 3615:362177:20260327:0
100 101.87 2026-03-27T13:12:56.86 NY XNYS 3615:362574:20260327:0
100 101.87 2026-03-27T13:13:24.40 NY XNYS 3615:363357:20260327:0
100 101.87 2026-03-27T13:13:49.47 NY XNYS 3615:364126:20260327:0
100 101.84 2026-03-27T13:13:56.12 NY IEXG 3615:364295:20260327:0
100 101.83 2026-03-27T13:14:35.22 NY XNYS 3615:365184:20260327:0
100 101.84 2026-03-27T13:15:00.26 NY LEVL 3615:365751:20260327:0
100 101.81 2026-03-27T13:15:38.95 NY LEVL 3615:367112:20260327:0
73 101.85 2026-03-27T13:16:32.48 NY XNYS 3615:368149:20260327:0
1 101.85 2026-03-27T13:16:32.48 NY XNYS 3615:368152:20260327:0
26 101.85 2026-03-27T13:16:32.64 NY XNYS 3615:368153:20260327:0
200 101.81 2026-03-27T13:16:54.36 NY LEVL 3615:368694:20260327:0
200 101.815 2026-03-27T13:17:23.74 NY LEVL 3615:369285:20260327:0
100 101.675 2026-03-27T13:18:01.05 NY LEVL 3615:370316:20260327:0
100 101.67 2026-03-27T13:19:01.37 NY XNYS 3615:371577:20260327:0
100 101.81 2026-03-27T13:19:47.26 NY XNYS 3615:372476:20260327:0
1 101.81 2026-03-27T13:19:47.26 NY XNYS 3615:372479:20260327:0
99 101.81 2026-03-27T13:19:47.26 NY XNYS 3615:372480:20260327:0
1 101.82 2026-03-27T13:20:00.61 NY INCR 3615:372703:20260327:0
40 101.82 2026-03-27T13:20:00.61 NY INCR 3615:372706:20260327:0
59 101.82 2026-03-27T13:20:00.65 NY CDED 3615:372708:20260327:0
100 101.84 2026-03-27T13:20:54.37 NY XNYS 3615:373864:20260327:0
21 101.86 2026-03-27T13:21:03.33 NY XNYS 3615:373996:20260327:0
51 101.86 2026-03-27T13:21:03.33 NY XNYS 3615:373999:20260327:0
28 101.86 2026-03-27T13:21:03.33 NY XNYS 3615:374000:20260327:0
100 101.86 2026-03-27T13:21:50.69 NY XNYS 3615:374822:20260327:0
21 101.85 2026-03-27T13:22:13.96 NY XNYS 3615:375194:20260327:0
3 101.85 2026-03-27T13:22:13.96 NY XNYS 3615:375197:20260327:0
76 101.87 2026-03-27T13:22:41.97 NY XNYS 3615:376120:20260327:0
100 101.87 2026-03-27T13:22:44.53 NY XNYS 3615:376163:20260327:0
100 101.89 2026-03-27T13:23:01.95 NY CDED 3615:376804:20260327:0
100 101.87 2026-03-27T13:23:27.13 NY XNYS 3615:377317:20260327:0
100 101.9 2026-03-27T13:23:57.75 NY XNYS 3615:377944:20260327:0
100 101.9 2026-03-27T13:24:19.64 NY XNYS 3615:378352:20260327:0
100 101.9 2026-03-27T13:25:00.36 NY XNYS 3615:379174:20260327:0
100 101.9 2026-03-27T13:25:02.16 NY XNYS 3615:379217:20260327:0
100 101.87 2026-03-27T13:25:15.84 NY XNYS 3615:379424:20260327:0
56 101.83 2026-03-27T13:26:09.50 NY XNYS 3615:380766:20260327:0
44 101.83 2026-03-27T13:26:09.57 NY XNYS 3615:380769:20260327:0
100 101.83 2026-03-27T13:26:20.71 NY XNYS 3615:381049:20260327:0
1 101.83 2026-03-27T13:26:20.71 NY XNYS 3615:381052:20260327:0
1 101.83 2026-03-27T13:26:20.71 NY XNYS 3615:381053:20260327:0
98 101.83 2026-03-27T13:26:20.72 NY XNYS 3615:381054:20260327:0
100 101.79 2026-03-27T13:26:48.25 NY XNYS 3615:381616:20260327:0
100 101.76 2026-03-27T13:27:26.10 NY XNYS 3615:382508:20260327:0
100 101.77 2026-03-27T13:28:01.69 NY XNYS 3615:383455:20260327:0
8 101.77 2026-03-27T13:28:01.69 NY XNYS 3615:383458:20260327:0
1 101.77 2026-03-27T13:28:01.69 NY XNYS 3615:383459:20260327:0
51 101.77 2026-03-27T13:28:01.69 NY XNYS 3615:383460:20260327:0
40 101.77 2026-03-27T13:28:01.69 NY XNYS 3615:383461:20260327:0
100 101.82 2026-03-27T13:28:40.36 NY XNYS 3615:384488:20260327:0
100 101.79 2026-03-27T13:29:04.76 NY XNYS 3615:385043:20260327:0
100 101.785 2026-03-27T13:29:37.03 NY XNYS 3615:386131:20260327:0
94 101.73 2026-03-27T13:30:11.47 NY XNYS 3615:387068:20260327:0
6 101.73 2026-03-27T13:30:11.47 NY XNYS 3615:387071:20260327:0
100 101.74 2026-03-27T13:30:14.01 NY XNYS 3615:387158:20260327:0
100 101.71 2026-03-27T13:30:43.46 NY XNYS 3615:387899:20260327:0
58 101.63 2026-03-27T13:30:59.24 NY XNYS 3615:388236:20260327:0
100 101.66 2026-03-27T13:31:22.17 NY XNYS 3615:388767:20260327:0
1 101.66 2026-03-27T13:31:22.17 NY XNYS 3615:388769:20260327:0
99 101.66 2026-03-27T13:31:22.17 NY XNYS 3615:388772:20260327:0
8 101.66 2026-03-27T13:31:22.17 NY XNYS 3615:388773:20260327:0
34 101.66 2026-03-27T13:31:22.18 NY XNYS 3615:388774:20260327:0
100 101.67 2026-03-27T13:31:56.05 NY INCR 3615:389694:20260327:0
100 101.66 2026-03-27T13:32:42.24 NY XNYS 3615:390915:20260327:0
100 101.67 2026-03-27T13:32:55.84 NY XNYS 3615:391266:20260327:0
100 101.66 2026-03-27T13:33:23.38 NY INCR 3615:391892:20260327:0
100 101.6 2026-03-27T13:33:50.87 NY XNYS 3615:392857:20260327:0
100 101.68 2026-03-27T13:34:21.60 NY XNYS 3615:393644:20260327:0
100 101.66 2026-03-27T13:34:51.27 NY INCR 3615:394196:20260327:0
20 101.68 2026-03-27T13:35:21.01 NY XNYS 3615:394825:20260327:0
80 101.68 2026-03-27T13:35:21.01 NY XNYS 3615:394828:20260327:0
20 101.745 2026-03-27T13:35:46.15 NY XNYS 3615:395705:20260327:0
20 101.745 2026-03-27T13:35:46.15 NY XNYS 3615:395708:20260327:0
60 101.76 2026-03-27T13:35:46.15 NY XNYS 3615:395709:20260327:0
100 101.7 2026-03-27T13:36:04.59 NY INCR 3615:396445:20260327:0
100 101.68 2026-03-27T13:36:25.25 NY XNYS 3615:396940:20260327:0
100 101.66 2026-03-27T13:36:53.71 NY XNYS 3615:397638:20260327:0
20 101.64 2026-03-27T13:37:32.16 NY XNYS 3615:398711:20260327:0
80 101.64 2026-03-27T13:37:32.16 NY XNYS 3615:398714:20260327:0
100 101.64 2026-03-27T13:37:44.64 NY XNYS 3615:399065:20260327:0
100 101.64 2026-03-27T13:37:44.64 NY XNYS 3615:399068:20260327:0
100 101.66 2026-03-27T13:38:09.58 NY XNYS 3615:399524:20260327:0
100 101.64 2026-03-27T13:38:40.23 NY XNYS 3615:400310:20260327:0
95 101.61 2026-03-27T13:38:58.76 NY XNYS 3615:400884:20260327:0
5 101.61 2026-03-27T13:38:58.76 NY XNYS 3615:400887:20260327:0
15 101.61 2026-03-27T13:39:27.06 NY XNYS 3615:401688:20260327:0
85 101.61 2026-03-27T13:39:27.14 NY XNYS 3615:401695:20260327:0
100 101.63 2026-03-27T13:40:04.09 NY XNYS 3615:402543:20260327:0
100 101.63 2026-03-27T13:40:14.01 NY XNYS 3615:402796:20260327:0
68 101.58 2026-03-27T13:40:58.29 NY XNYS 3615:404141:20260327:0
32 101.58 2026-03-27T13:40:58.29 NY XNYS 3615:404144:20260327:0
100 101.58 2026-03-27T13:41:06.87 NY XNYS 3615:404417:20260327:0
100 101.61 2026-03-27T13:41:50.29 NY XNYS 3615:405445:20260327:0
100 101.61 2026-03-27T13:42:02.77 NY XNYS 3615:405650:20260327:0
99 101.58 2026-03-27T13:42:28.35 NY XNYS 3615:406123:20260327:0
1 101.58 2026-03-27T13:42:28.35 NY XNYS 3615:406126:20260327:0
100 101.61 2026-03-27T13:43:31.49 NY XNYS 3615:407678:20260327:0
83 101.61 2026-03-27T13:43:31.49 NY XNYS 3615:407681:20260327:0
3 101.61 2026-03-27T13:43:31.49 NY XNYS 3615:407684:20260327:0
14 101.61 2026-03-27T13:43:31.49 NY XNYS 3615:407685:20260327:0
31 101.56 2026-03-27T13:43:44.86 NY XNYS 3615:407943:20260327:0
69 101.56 2026-03-27T13:43:44.86 NY XNYS 3615:407946:20260327:0
100 101.52 2026-03-27T13:44:18.42 NY XNYS 3615:408786:20260327:0
5 101.67 2026-03-27T13:45:18.07 NY XNYS 3615:410351:20260327:0
95 101.67 2026-03-27T13:45:18.07 NY XNYS 3615:410354:20260327:0
100 101.67 2026-03-27T13:45:18.19 NY XNYS 3615:410355:20260327:0
100 101.65 2026-03-27T13:45:20.44 NY XNYS 3615:410421:20260327:0
100 101.65 2026-03-27T13:45:41.13 NY XNYS 3615:410811:20260327:0
100 101.61 2026-03-27T13:46:34.71 NY XNYS 3615:412100:20260327:0
100 101.61 2026-03-27T13:46:34.71 NY XNYS 3615:412103:20260327:0
20 101.62 2026-03-27T13:47:07.22 NY XNYS 3615:412857:20260327:0
80 101.62 2026-03-27T13:47:07.22 NY XNYS 3615:412860:20260327:0
100 101.65 2026-03-27T13:47:49.25 NY XNYS 3615:414138:20260327:0
100 101.65 2026-03-27T13:47:49.25 NY XNYS 3615:414141:20260327:0
100 101.64 2026-03-27T13:48:02.19 NY XNYS 3615:414630:20260327:0
75 101.65 2026-03-27T13:48:28.64 NY XNYS 3615:415235:20260327:0
1 101.65 2026-03-27T13:48:28.64 NY XNYS 3615:415238:20260327:0
14 101.65 2026-03-27T13:48:28.71 NY XNYS 3615:415241:20260327:0
6 101.65 2026-03-27T13:48:28.75 NY XNYS 3615:415244:20260327:0
3 101.65 2026-03-27T13:48:28.91 NY XNYS 3615:415245:20260327:0
1 101.65 2026-03-27T13:48:29.00 NY XNYS 3615:415249:20260327:0
100 101.69 2026-03-27T13:49:04.03 NY XNYS 3615:416062:20260327:0
63 101.71 2026-03-27T13:49:26.50 NY XNYS 3615:416427:20260327:0
9 101.71 2026-03-27T13:49:26.50 NY XNYS 3615:416430:20260327:0
1 101.71 2026-03-27T13:49:26.50 NY XNYS 3615:416431:20260327:0
27 101.71 2026-03-27T13:49:26.52 NY XNYS 3615:416432:20260327:0
100 101.68 2026-03-27T13:49:52.63 NY XNYS 3615:417227:20260327:0
100 101.66 2026-03-27T13:50:15.22 NY XNYS 3615:417678:20260327:0
100 101.61 2026-03-27T13:50:42.75 NY INCR 3615:418209:20260327:0
100 101.61 2026-03-27T13:51:09.64 NY XNYS 3615:418598:20260327:0
100 101.63 2026-03-27T13:51:46.27 NY XNYS 3615:419229:20260327:0
100 101.67 2026-03-27T13:52:04.96 NY XNYS 3615:419761:20260327:0
100 101.64 2026-03-27T13:52:34.17 NY XNYS 3615:420584:20260327:0
100 101.64 2026-03-27T13:52:34.17 NY XNYS 3615:420587:20260327:0
100 101.64 2026-03-27T13:53:01.32 NY XNYS 3615:421497:20260327:0
100 101.64 2026-03-27T13:53:29.86 NY XNYS 3615:422139:20260327:0
47 101.52 2026-03-27T13:54:03.94 NY XNYS 3615:422978:20260327:0
1 101.52 2026-03-27T13:54:03.94 NY XNYS 3615:422981:20260327:0
52 101.52 2026-03-27T13:54:03.94 NY XNYS 3615:422982:20260327:0
90 101.5 2026-03-27T13:54:18.87 NY XNYS 3615:423455:20260327:0
10 101.5 2026-03-27T13:54:18.87 NY XNYS 3615:423458:20260327:0
100 101.49 2026-03-27T13:54:44.39 NY XNYS 3615:423968:20260327:0
100 101.495 2026-03-27T13:55:41.59 NY XNYS 3615:425645:20260327:0
100 101.49 2026-03-27T13:55:42.01 NY XNYS 3615:425655:20260327:0
100 101.49 2026-03-27T13:55:44.80 NY XNYS 3615:425762:20260327:0
69 101.44 2026-03-27T13:56:16.21 NY XNYS 3615:426519:20260327:0
1 101.44 2026-03-27T13:56:16.21 NY XNYS 3615:426522:20260327:0
19 101.44 2026-03-27T13:56:18.30 NY XNYS 3615:426614:20260327:0
11 101.44 2026-03-27T13:56:18.42 NY XNYS 3615:426619:20260327:0
200 101.4 2026-03-27T13:56:48.28 NY XNYS 3615:427804:20260327:0
80 101.42 2026-03-27T13:57:17.18 NY INCR 3615:428405:20260327:0
20 101.43 2026-03-27T13:57:17.18 NY INCR 3615:428408:20260327:0
100 101.4 2026-03-27T13:58:07.57 NY XNYS 3615:430263:20260327:0
1 101.4 2026-03-27T13:58:07.57 NY XNYS 3615:430266:20260327:0
99 101.4 2026-03-27T13:58:07.57 NY XNYS 3615:430267:20260327:0
79 101.38 2026-03-27T13:58:26.67 NY XNYS 3615:430875:20260327:0
1 101.38 2026-03-27T13:58:26.67 NY XNYS 3615:430878:20260327:0
20 101.38 2026-03-27T13:58:26.68 NY XNYS 3615:430879:20260327:0
100 101.38 2026-03-27T13:58:51.49 NY XNYS 3615:431689:20260327:0
100 101.4 2026-03-27T13:59:28.97 NY XNYS 3615:432903:20260327:0
1 101.4 2026-03-27T13:59:28.97 NY XNYS 3615:432906:20260327:0
99 101.4 2026-03-27T13:59:28.97 NY XNYS 3615:432907:20260327:0
100 101.36 2026-03-27T13:59:58.80 NY XNYS 3615:434045:20260327:0
78 101.35 2026-03-27T14:00:14.06 NY XNYS 3615:434544:20260327:0
1 101.35 2026-03-27T14:00:14.06 NY XNYS 3615:434547:20260327:0
15 101.35 2026-03-27T14:00:14.07 NY XNYS 3615:434548:20260327:0
6 101.35 2026-03-27T14:00:14.47 NY XNYS 3615:434549:20260327:0
100 101.38 2026-03-27T14:00:43.15 NY XNYS 3615:435749:20260327:0
68 101.36 2026-03-27T14:01:08.62 NY XNYS 3615:436598:20260327:0
1 101.36 2026-03-27T14:01:08.62 NY XNYS 3615:436601:20260327:0
31 101.36 2026-03-27T14:01:08.91 NY XNYS 3615:436602:20260327:0
63 101.35 2026-03-27T14:01:38.23 NY XNYS 3615:437292:20260327:0
1 101.35 2026-03-27T14:01:38.23 NY XNYS 3615:437295:20260327:0
22 101.35 2026-03-27T14:01:38.33 NY XNYS 3615:437297:20260327:0
14 101.35 2026-03-27T14:01:38.58 NY XNYS 3615:437298:20260327:0
55 101.32 2026-03-27T14:01:51.43 NY XNYS 3615:437792:20260327:0
40 101.32 2026-03-27T14:01:51.43 NY XNYS 3615:437795:20260327:0
100 101.34 2026-03-27T14:02:38.73 NY XNYS 3615:439642:20260327:0
105 101.325 2026-03-27T14:02:40.43 NY XNYS 3615:439773:20260327:0
83 101.32 2026-03-27T14:03:01.12 NY XNYS 3615:440612:20260327:0
1 101.32 2026-03-27T14:03:01.12 NY XNYS 3615:440615:20260327:0
16 101.32 2026-03-27T14:03:01.12 NY XNYS 3615:440616:20260327:0
100 101.34 2026-03-27T14:03:22.67 NY XNYS 3615:441615:20260327:0
6 101.32 2026-03-27T14:04:02.36 NY XNYS 3615:443150:20260327:0
94 101.32 2026-03-27T14:04:02.36 NY XNYS 3615:443153:20260327:0
100 101.31 2026-03-27T14:04:02.37 NY XNYS 3615:443154:20260327:0
100 101.31 2026-03-27T14:04:44.18 NY XNYS 3615:444495:20260327:0
100 101.38 2026-03-27T14:05:07.09 NY INCR 3615:444999:20260327:0
100 101.38 2026-03-27T14:05:07.91 NY XNYS 3615:445048:20260327:0
100 101.29 2026-03-27T14:05:38.69 NY XNYS 3615:445805:20260327:0
100 101.295 2026-03-27T14:06:10.36 NY XNYS 3615:446618:20260327:0
100 101.3 2026-03-27T14:06:40.46 NY XNYS 3615:447564:20260327:0
100 101.3 2026-03-27T14:07:10.02 NY INCR 3615:448401:20260327:0
100 101.28 2026-03-27T14:07:43.03 NY INCR 3615:449813:20260327:0
80 101.3 2026-03-27T14:07:43.03 NY INCR 3615:449816:20260327:0
20 101.3 2026-03-27T14:07:43.03 NY INCR 3615:449817:20260327:0
100 101.28 2026-03-27T14:08:12.46 NY XNYS 3615:450595:20260327:0
100 101.28 2026-03-27T14:08:12.46 NY XNYS 3615:450598:20260327:0
100 101.2 2026-03-27T14:08:35.39 NY XNYS 3615:451375:20260327:0
50 101.2 2026-03-27T14:08:35.39 NY XNYS 3615:451378:20260327:0
50 101.2 2026-03-27T14:08:35.39 NY XNYS 3615:451379:20260327:0
100 101.17 2026-03-27T14:08:53.52 NY INCR 3615:452138:20260327:0
100 101.23 2026-03-27T14:09:23.91 NY XNYS 3615:453265:20260327:0
100 101.23 2026-03-27T14:09:23.91 NY XNYS 3615:453268:20260327:0
95 101.19 2026-03-27T14:09:51.24 NY XNYS 3615:454005:20260327:0
1 101.19 2026-03-27T14:09:51.24 NY XNYS 3615:454008:20260327:0
4 101.19 2026-03-27T14:09:52.60 NY XNYS 3615:454024:20260327:0
100 101.19 2026-03-27T14:10:07.01 NY XNYS 3615:454384:20260327:0
100 101.18 2026-03-27T14:10:36.35 NY XNYS 3615:455460:20260327:0
100 101.18 2026-03-27T14:10:36.35 NY XNYS 3615:455463:20260327:0
100 101.26 2026-03-27T14:11:07.96 NY XNYS 3615:456103:20260327:0
1 101.26 2026-03-27T14:11:07.96 NY XNYS 3615:456106:20260327:0
1 101.26 2026-03-27T14:11:07.96 NY XNYS 3615:456107:20260327:0
98 101.26 2026-03-27T14:11:07.96 NY XNYS 3615:456108:20260327:0
100 101.26 2026-03-27T14:11:45.14 NY XNYS 3615:457082:20260327:0
100 101.26 2026-03-27T14:11:45.14 NY XNYS 3615:457086:20260327:0
100 101.26 2026-03-27T14:11:58.84 NY XNYS 3615:457522:20260327:0
1 101.26 2026-03-27T14:11:58.84 NY XNYS 3615:457525:20260327:0
53 101.26 2026-03-27T14:11:58.84 NY XNYS 3615:457526:20260327:0
46 101.26 2026-03-27T14:11:58.84 NY XNYS 3615:457527:20260327:0
78 101.23 2026-03-27T14:12:48.55 NY XNYS 3615:459335:20260327:0
1 101.23 2026-03-27T14:12:48.55 NY XNYS 3615:459338:20260327:0
21 101.23 2026-03-27T14:12:48.57 NY XNYS 3615:459339:20260327:0
100 101.23 2026-03-27T14:12:48.57 NY XNYS 3615:459342:20260327:0
100 101.22 2026-03-27T14:12:56.21 NY XNYS 3615:459516:20260327:0
41 101.25 2026-03-27T14:13:22.56 NY INCR 3615:460336:20260327:0
59 101.25 2026-03-27T14:13:22.56 NY INCR 3615:460339:20260327:0
96 101.23 2026-03-27T14:13:51.35 NY XNYS 3615:461296:20260327:0
4 101.23 2026-03-27T14:13:51.35 NY XNYS 3615:461299:20260327:0
100 101.18 2026-03-27T14:14:24.94 NY XNYS 3615:462377:20260327:0
100 101.235 2026-03-27T14:14:47.61 NY XNYS 3615:463125:20260327:0
100 101.27 2026-03-27T14:15:14.05 NY XNYS 3615:463829:20260327:0
100 101.27 2026-03-27T14:15:42.33 NY XNYS 3615:464730:20260327:0
100 101.27 2026-03-27T14:15:42.33 NY XNYS 3615:464733:20260327:0
13 101.27 2026-03-27T14:16:15.85 NY XNYS 3615:465521:20260327:0
87 101.27 2026-03-27T14:16:15.85 NY XNYS 3615:465524:20260327:0
13 101.27 2026-03-27T14:16:15.85 NY XNYS 3615:465525:20260327:0
87 101.27 2026-03-27T14:16:15.85 NY XNYS 3615:465526:20260327:0
90 101.28 2026-03-27T14:16:48.79 NY XNYS 3615:466878:20260327:0
1 101.28 2026-03-27T14:16:48.79 NY XNYS 3615:466881:20260327:0
9 101.28 2026-03-27T14:16:48.79 NY XNYS 3615:466882:20260327:0
100 101.28 2026-03-27T14:16:48.79 NY XNYS 3615:466883:20260327:0
100 101.28 2026-03-27T14:17:27.78 NY XNYS 3615:467981:20260327:0
100 101.28 2026-03-27T14:17:27.78 NY XNYS 3615:467984:20260327:0
97 101.34 2026-03-27T14:17:38.54 NY XNYS 3615:468469:20260327:0
1 101.34 2026-03-27T14:17:38.54 NY XNYS 3615:468472:20260327:0
2 101.34 2026-03-27T14:17:38.54 NY XNYS 3615:468473:20260327:0
100 101.34 2026-03-27T14:17:38.54 NY XNYS 3615:468474:20260327:0
100 101.38 2026-03-27T14:18:23.32 NY XNYS 3615:470147:20260327:0
100 101.37 2026-03-27T14:18:33.37 NY XNYS 3615:470444:20260327:0
100 101.37 2026-03-27T14:19:00.69 NY XNYS 3615:471192:20260327:0
100 101.45 2026-03-27T14:19:25.21 NY INCR 3615:471867:20260327:0
100 101.42 2026-03-27T14:20:18.47 NY XNYS 3615:474551:20260327:0
100 101.42 2026-03-27T14:20:18.47 NY XNYS 3615:474554:20260327:0
100 101.485 2026-03-27T14:20:46.95 NY XNYS 3615:475979:20260327:0
100 101.49 2026-03-27T14:21:11.10 NY XNYS 3615:476480:20260327:0
100 101.46 2026-03-27T14:21:43.79 NY XNYS 3615:477091:20260327:0
72 101.46 2026-03-27T14:22:13.85 NY XNYS 3615:477627:20260327:0
1 101.46 2026-03-27T14:22:13.85 NY XNYS 3615:477630:20260327:0
27 101.46 2026-03-27T14:22:13.95 NY XNYS 3615:477631:20260327:0
84 101.37 2026-03-27T14:22:48.17 NY XNYS 3615:478715:20260327:0
1 101.37 2026-03-27T14:22:48.17 NY XNYS 3615:478718:20260327:0
100 101.38 2026-03-27T14:22:55.18 NY CDED 3615:479494:20260327:0
15 101.38 2026-03-27T14:22:55.18 NY KNLI 3615:479496:20260327:0
100 101.38 2026-03-27T14:23:18.61 NY INCR 3615:480197:20260327:0
100 101.39 2026-03-27T14:23:18.62 NY INCR 3615:480201:20260327:0
100 101.36 2026-03-27T14:23:51.98 NY INCR 3615:481370:20260327:0
15 101.37 2026-03-27T14:23:51.98 NY INCR 3615:481374:20260327:0
85 101.37 2026-03-27T14:23:51.98 NY INCR 3615:481376:20260327:0
100 101.32 2026-03-27T14:24:34.76 NY XNYS 3615:482711:20260327:0
1 101.32 2026-03-27T14:24:34.76 NY XNYS 3615:482714:20260327:0
99 101.33 2026-03-27T14:24:38.42 NY CDED 3615:482814:20260327:0
9 101.3 2026-03-27T14:25:02.62 NY INCR 3615:483489:20260327:0
91 101.3 2026-03-27T14:25:02.62 NY INCR 3615:483492:20260327:0
100 101.31 2026-03-27T14:25:02.62 NY INCR 3615:483494:20260327:0
100 101.29 2026-03-27T14:25:14.22 NY XNYS 3615:483769:20260327:0
100 101.27 2026-03-27T14:25:30.62 NY INCR 3615:484299:20260327:0
100 101.26 2026-03-27T14:25:56.23 NY XNYS 3615:485041:20260327:0
100 101.21 2026-03-27T14:26:20.46 NY XNYS 3615:486018:20260327:0
1 101.21 2026-03-27T14:26:20.46 NY XNYS 3615:486021:20260327:0
1 101.21 2026-03-27T14:26:20.46 NY XNYS 3615:486022:20260327:0
98 101.21 2026-03-27T14:26:20.46 NY XNYS 3615:486023:20260327:0
34 101.22 2026-03-27T14:26:50.69 NY XNYS 3615:486621:20260327:0
66 101.24 2026-03-27T14:26:50.72 NY XNYS 3615:486628:20260327:0
100 101.3 2026-03-27T14:27:14.72 NY XNYS 3615:487329:20260327:0
8 101.27 2026-03-27T14:27:30.00 NY XNYS 3615:487807:20260327:0
92 101.27 2026-03-27T14:27:31.21 NY XNYS 3615:487853:20260327:0
100 101.27 2026-03-27T14:27:31.21 NY XNYS 3615:487854:20260327:0
38 101.25 2026-03-27T14:27:56.00 NY XNYS 3615:488746:20260327:0
62 101.25 2026-03-27T14:28:20.68 NY XNYS 3615:489221:20260327:0
67 101.25 2026-03-27T14:28:20.68 NY XNYS 3615:489222:20260327:0
1 101.25 2026-03-27T14:28:20.68 NY XNYS 3615:489225:20260327:0
32 101.25 2026-03-27T14:28:20.68 NY XNYS 3615:489226:20260327:0
100 101.28 2026-03-27T14:28:42.16 NY INCR 3615:489868:20260327:0
39 101.32 2026-03-27T14:29:30.75 NY XNYS 3615:491818:20260327:0
13 101.33 2026-03-27T14:29:31.51 NY XNYS 3615:491859:20260327:0
87 101.33 2026-03-27T14:29:31.51 NY XNYS 3615:491862:20260327:0
17 101.32 2026-03-27T14:29:34.73 NY XNYS 3615:491914:20260327:0
44 101.32 2026-03-27T14:29:34.73 NY XNYS 3615:491915:20260327:0
100 101.33 2026-03-27T14:29:54.48 NY XNYS 3615:492395:20260327:0
100 101.32 2026-03-27T14:30:07.01 NY XNYS 3615:492916:20260327:0
100 101.32 2026-03-27T14:30:30.26 NY XNYS 3615:493647:20260327:0
45 101.32 2026-03-27T14:30:57.04 NY XNYS 3615:494667:20260327:0
55 101.32 2026-03-27T14:30:57.13 NY XNYS 3615:494670:20260327:0
49 101.32 2026-03-27T14:30:57.13 NY XNYS 3615:494671:20260327:0
1 101.32 2026-03-27T14:30:57.13 NY XNYS 3615:494672:20260327:0
50 101.32 2026-03-27T14:30:57.60 NY XNYS 3615:494700:20260327:0
50 101.34 2026-03-27T14:31:17.53 NY XNYS 3615:495709:20260327:0
50 101.34 2026-03-27T14:31:17.53 NY XNYS 3615:495712:20260327:0
1 101.38 2026-03-27T14:31:50.45 NY INCR 3615:496718:20260327:0
100 101.38 2026-03-27T14:31:50.45 NY INCR 3615:496721:20260327:0
99 101.38 2026-03-27T14:31:50.46 NY CDED 3615:496723:20260327:0
100 101.4 2026-03-27T14:32:07.40 NY INCR 3615:497117:20260327:0
100 101.4 2026-03-27T14:32:29.86 NY KNLI 3615:497937:20260327:0
100 101.4 2026-03-27T14:32:29.86 NY CDED 3615:497940:20260327:0
100 101.38 2026-03-27T14:32:56.24 NY XNYS 3615:499105:20260327:0
100 101.36 2026-03-27T14:33:23.78 NY XNYS 3615:500690:20260327:0
100 101.36 2026-03-27T14:33:44.39 NY XNYS 3615:501361:20260327:0
1 101.38 2026-03-27T14:34:12.88 NY XNAS 3615:502458:20260327:0
100 101.41 2026-03-27T14:34:31.11 NY XNYS 3615:503051:20260327:0
1 101.41 2026-03-27T14:34:31.11 NY BATS 3615:503054:20260327:0
92 101.44 2026-03-27T14:34:47.86 NY MEMX 3615:503679:20260327:0
6 101.44 2026-03-27T14:34:47.86 NY MEMX 3615:503681:20260327:0
100 101.45 2026-03-27T14:35:07.09 NY XNYS 3615:504574:20260327:0
100 101.45 2026-03-27T14:35:08.63 NY XNYS 3615:504601:20260327:0
100 101.42 2026-03-27T14:35:31.26 NY XNYS 3615:505231:20260327:0
100 101.44 2026-03-27T14:35:57.04 NY INCR 3615:505924:20260327:0
1 101.44 2026-03-27T14:36:21.05 NY INCR 3615:506673:20260327:0
99 101.44 2026-03-27T14:36:21.05 NY INCR 3615:506676:20260327:0
100 101.48 2026-03-27T14:37:09.06 NY XNYS 3615:508344:20260327:0
52 101.52 2026-03-27T14:37:30.87 NY XNYS 3615:509666:20260327:0
48 101.52 2026-03-27T14:37:30.87 NY XNYS 3615:509669:20260327:0
52 101.52 2026-03-27T14:37:30.87 NY XNYS 3615:509670:20260327:0
48 101.52 2026-03-27T14:37:30.87 NY XNYS 3615:509671:20260327:0
100 101.51 2026-03-27T14:38:01.20 NY CDED 3615:510839:20260327:0
100 101.43 2026-03-27T14:38:16.02 NY XNYS 3615:511345:20260327:0
100 101.43 2026-03-27T14:38:56.14 NY INCR 3615:512931:20260327:0
100 101.56 2026-03-27T14:39:25.81 NY XNYS 3615:514169:20260327:0
1 101.55 2026-03-27T14:39:59.78 NY XNAS 3615:515663:20260327:0
68 101.55 2026-03-27T14:40:05.64 NY IEXG 3615:515932:20260327:0
17 101.55 2026-03-27T14:40:05.67 NY IEXG 3615:515934:20260327:0
9 101.55 2026-03-27T14:40:05.70 NY IEXG 3615:515935:20260327:0
5 101.55 2026-03-27T14:40:05.71 NY IEXG 3615:515938:20260327:0
100 101.53 2026-03-27T14:40:07.01 NY XNYS 3615:516013:20260327:0
100 101.52 2026-03-27T14:40:42.11 NY INCR 3615:517918:20260327:0
100 101.55 2026-03-27T14:41:19.30 NY INCR 3615:519183:20260327:0
100 101.55 2026-03-27T14:41:54.09 NY XNYS 3615:520527:20260327:0
100 101.54 2026-03-27T14:42:32.35 NY INCR 3615:522091:20260327:0
100 101.54 2026-03-27T14:42:32.36 NY KNLI 3615:522096:20260327:0
100 101.58 2026-03-27T14:43:14.72 NY CDED 3615:523579:20260327:0
100 101.58 2026-03-27T14:43:14.72 NY KNLI 3615:523582:20260327:0
100 101.63 2026-03-27T14:43:34.77 NY XNYS 3615:524692:20260327:0
100 101.52 2026-03-27T14:44:06.71 NY XNYS 3615:526079:20260327:0
100 101.52 2026-03-27T14:44:50.11 NY XNYS 3615:527179:20260327:0
100 101.52 2026-03-27T14:45:07.01 NY XNYS 3615:527607:20260327:0
100 101.53 2026-03-27T14:45:32.92 NY XNYS 3615:528371:20260327:0
100 101.57 2026-03-27T14:46:02.67 NY CDED 3615:529202:20260327:0
100 101.59 2026-03-27T14:46:24.05 NY XNYS 3615:530001:20260327:0
100 101.59 2026-03-27T14:46:24.05 NY XNYS 3615:530007:20260327:0
100 101.56 2026-03-27T14:46:46.40 NY XNYS 3615:530755:20260327:0
10 101.59 2026-03-27T14:47:10.72 NY XNYS 3615:531435:20260327:0
90 101.59 2026-03-27T14:47:10.72 NY XNYS 3615:531438:20260327:0
100 101.57 2026-03-27T14:47:37.90 NY XNYS 3615:532457:20260327:0
1 101.57 2026-03-27T14:47:37.90 NY XNYS 3615:532460:20260327:0
99 101.57 2026-03-27T14:47:37.90 NY XNYS 3615:532461:20260327:0
86 101.55 2026-03-27T14:48:01.02 NY XNYS 3615:533507:20260327:0
1 101.55 2026-03-27T14:48:01.02 NY XNYS 3615:533510:20260327:0
13 101.55 2026-03-27T14:48:01.02 NY XNYS 3615:533511:20260327:0
100 101.59 2026-03-27T14:48:32.23 NY XNYS 3615:534547:20260327:0
100 101.63 2026-03-27T14:48:52.37 NY INCR 3615:535531:20260327:0
100 101.63 2026-03-27T14:49:17.87 NY XNYS 3615:536817:20260327:0
1 101.64 2026-03-27T14:49:42.85 NY INCR 3615:537868:20260327:0
75 101.64 2026-03-27T14:49:42.85 NY INCR 3615:537871:20260327:0
24 101.64 2026-03-27T14:49:42.85 NY INCR 3615:537872:20260327:0
100 101.67 2026-03-27T14:50:32.80 NY XNYS 3615:539848:20260327:0
1 101.67 2026-03-27T14:50:32.80 NY XNYS 3615:539851:20260327:0
56 101.67 2026-03-27T14:50:32.82 NY XNYS 3615:539852:20260327:0
43 101.67 2026-03-27T14:50:35.01 NY XNYS 3615:539900:20260327:0
13 101.67 2026-03-27T14:51:00.16 NY XNYS 3615:540667:20260327:0
57 101.67 2026-03-27T14:51:00.16 NY XNYS 3615:540670:20260327:0
18 101.67 2026-03-27T14:51:00.63 NY XNYS 3615:540695:20260327:0
12 101.67 2026-03-27T14:51:01.05 NY XNYS 3615:540729:20260327:0
80 101.68 2026-03-27T14:51:30.65 NY INCR 3615:541816:20260327:0
20 101.68 2026-03-27T14:51:30.65 NY INCR 3615:541819:20260327:0
100 101.67 2026-03-27T14:52:03.33 NY XNYS 3615:542895:20260327:0
55 101.65 2026-03-27T14:52:37.58 NY XNYS 3615:544171:20260327:0
45 101.65 2026-03-27T14:52:37.74 NY XNYS 3615:544174:20260327:0
48 101.65 2026-03-27T14:52:37.74 NY XNYS 3615:544175:20260327:0
10 101.65 2026-03-27T14:52:37.74 NY XNYS 3615:544176:20260327:0
1 101.65 2026-03-27T14:52:37.74 NY XNYS 3615:544177:20260327:0
41 101.67 2026-03-27T14:52:51.59 NY INCR 3615:544969:20260327:0
100 101.66 2026-03-27T14:53:13.73 NY XNYS 3615:545778:20260327:0
100 101.65 2026-03-27T14:53:49.86 NY XNYS 3615:547203:20260327:0
100 101.66 2026-03-27T14:54:17.23 NY XNYS 3615:548118:20260327:0
100 101.66 2026-03-27T14:54:49.73 NY INCR 3615:548991:20260327:0
75 101.66 2026-03-27T14:55:24.32 NY XNYS 3615:550154:20260327:0
1 101.66 2026-03-27T14:55:24.32 NY XNYS 3615:550157:20260327:0
24 101.66 2026-03-27T14:55:24.32 NY XNYS 3615:550158:20260327:0
100 101.64 2026-03-27T14:55:40.39 NY CDED 3615:550976:20260327:0
20 101.64 2026-03-27T14:56:13.45 NY XNYS 3615:552314:20260327:0
80 101.64 2026-03-27T14:56:13.45 NY XNYS 3615:552317:20260327:0
100 101.64 2026-03-27T14:56:13.45 NY XNYS 3615:552318:20260327:0
100 101.64 2026-03-27T14:56:47.37 NY XNYS 3615:553472:20260327:0
100 101.66 2026-03-27T14:57:36.14 NY XNYS 3615:555474:20260327:0
100 101.64 2026-03-27T14:57:46.77 NY INCR 3615:556028:20260327:0
100 101.65 2026-03-27T14:57:46.77 NY INCR 3615:556031:20260327:0
39 101.65 2026-03-27T14:58:53.82 NY XNYS 3615:558520:20260327:0
1 101.65 2026-03-27T14:58:53.82 NY XNYS 3615:558523:20260327:0
37 101.65 2026-03-27T14:58:53.82 NY XNYS 3615:558524:20260327:0
23 101.65 2026-03-27T14:58:53.82 NY XNYS 3615:558525:20260327:0
100 101.68 2026-03-27T14:59:06.03 NY INCR 3615:558927:20260327:0
80 101.71 2026-03-27T14:59:38.04 NY INCR 3615:560429:20260327:0
20 101.72 2026-03-27T14:59:38.04 NY INCR 3615:560432:20260327:0
70 101.78 2026-03-27T15:00:14.10 NY INCR 3615:562045:20260327:0
30 101.78 2026-03-27T15:00:14.10 NY CDED 3615:562049:20260327:0
100 101.84 2026-03-27T15:00:17.27 NY CDED 3615:562120:20260327:0
100 101.76 2026-03-27T15:00:39.62 NY CDED 3615:563113:20260327:0
100 101.74 2026-03-27T15:01:13.97 NY XNYS 3615:564777:20260327:0
1 101.74 2026-03-27T15:01:13.97 NY XNYS 3615:564780:20260327:0
99 101.74 2026-03-27T15:01:13.97 NY XNYS 3615:564781:20260327:0
1 101.75 2026-03-27T15:01:46.79 NY INCR 3615:565857:20260327:0
2 101.75 2026-03-27T15:01:46.79 NY INCR 3615:565860:20260327:0
97 101.75 2026-03-27T15:01:46.84 NY CDED 3615:565862:20260327:0
65 101.75 2026-03-27T15:02:17.75 NY XNYS 3615:567172:20260327:0
1 101.75 2026-03-27T15:02:17.75 NY XNYS 3615:567175:20260327:0
34 101.75 2026-03-27T15:02:17.75 NY XNYS 3615:567176:20260327:0
80 101.73 2026-03-27T15:02:52.58 NY INCR 3615:569184:20260327:0
1 101.73 2026-03-27T15:02:52.58 NY INCR 3615:569187:20260327:0
19 101.73 2026-03-27T15:02:52.58 NY INCR 3615:569188:20260327:0
100 101.73 2026-03-27T15:02:52.62 NY INCR 3615:569190:20260327:0
100 101.75 2026-03-27T15:03:31.71 NY XNYS 3615:570599:20260327:0
92 101.72 2026-03-27T15:03:58.47 NY XNYS 3615:571871:20260327:0
1 101.72 2026-03-27T15:03:58.47 NY XNYS 3615:571874:20260327:0
7 101.72 2026-03-27T15:03:58.47 NY XNYS 3615:571875:20260327:0
100 101.7 2026-03-27T15:04:30.88 NY INCR 3615:573342:20260327:0
100 101.67 2026-03-27T15:05:02.64 NY XNYS 3615:574728:20260327:0
50 101.67 2026-03-27T15:05:10.12 NY XNYS 3615:574966:20260327:0
50 101.67 2026-03-27T15:05:12.44 NY XNYS 3615:575041:20260327:0
20 101.65 2026-03-27T15:05:40.32 NY XNYS 3615:576307:20260327:0
1 101.65 2026-03-27T15:05:40.32 NY XNYS 3615:576310:20260327:0
79 101.65 2026-03-27T15:05:40.32 NY XNYS 3615:576311:20260327:0
21 101.65 2026-03-27T15:05:40.32 NY XNYS 3615:576312:20260327:0
1 101.65 2026-03-27T15:05:40.32 NY XNYS 3615:576313:20260327:0
78 101.65 2026-03-27T15:06:00.02 NY XNYS 3615:577245:20260327:0
12 101.7 2026-03-27T15:06:27.52 NY INCR 3615:578296:20260327:0
1 101.7 2026-03-27T15:06:27.52 NY INCR 3615:578299:20260327:0
87 101.7 2026-03-27T15:06:27.52 NY INCR 3615:578300:20260327:0
100 101.7 2026-03-27T15:06:27.56 NY INCR 3615:578302:20260327:0
100 101.68 2026-03-27T15:06:48.50 NY XNYS 3615:578988:20260327:0
26 101.68 2026-03-27T15:06:48.50 NY XNYS 3615:578991:20260327:0
1 101.68 2026-03-27T15:06:48.50 NY XNYS 3615:578992:20260327:0
50 101.68 2026-03-27T15:06:48.50 NY XNYS 3615:578993:20260327:0
23 101.68 2026-03-27T15:06:48.50 NY XNYS 3615:578994:20260327:0
23 101.68 2026-03-27T15:07:24.29 NY XNYS 3615:580129:20260327:0
77 101.68 2026-03-27T15:07:28.16 NY XNYS 3615:580273:20260327:0
100 101.68 2026-03-27T15:07:28.16 NY XNYS 3615:580274:20260327:0
100 101.67 2026-03-27T15:07:57.68 NY CDED 3615:581337:20260327:0
1 101.71 2026-03-27T15:09:05.53 NY INCR 3615:583955:20260327:0
99 101.71 2026-03-27T15:09:05.53 NY INCR 3615:583958:20260327:0
22 101.72 2026-03-27T15:09:10.71 NY XNYS 3615:584421:20260327:0
78 101.72 2026-03-27T15:09:10.71 NY XNYS 3615:584424:20260327:0
100 101.7 2026-03-27T15:09:39.42 NY XNYS 3615:585808:20260327:0
100 101.7 2026-03-27T15:10:07.14 NY INCR 3615:587266:20260327:0
45 101.7 2026-03-27T15:10:53.48 NY XNYS 3615:589051:20260327:0
55 101.7 2026-03-27T15:10:55.00 NY XNYS 3615:589106:20260327:0
100 101.7 2026-03-27T15:10:55.00 NY XNYS 3615:589107:20260327:0
100 101.71 2026-03-27T15:11:10.07 NY XNYS 3615:589835:20260327:0
1 101.71 2026-03-27T15:11:10.07 NY XNYS 3615:589839:20260327:0
99 101.71 2026-03-27T15:11:10.07 NY XNYS 3615:589841:20260327:0
1 101.67 2026-03-27T15:12:05.38 NY ARCX 3615:591924:20260327:0
1 101.67 2026-03-27T15:12:11.31 NY XNAS 3615:592179:20260327:0
46 101.7 2026-03-27T15:12:43.43 NY XNYS 3615:593460:20260327:0
54 101.7 2026-03-27T15:12:43.43 NY XNYS 3615:593463:20260327:0
54 101.69 2026-03-27T15:12:43.44 NY MEMX 3615:593464:20260327:0
1 101.69 2026-03-27T15:12:43.44 NY BATS 3615:593466:20260327:0
43 101.69 2026-03-27T15:12:43.44 NY MEMX 3615:593468:20260327:0
100 101.685 2026-03-27T15:12:47.04 NY XNYS 3615:593557:20260327:0
100 101.69 2026-03-27T15:12:47.04 NY XNYS 3615:593560:20260327:0
71 101.7 2026-03-27T15:13:49.31 NY XNYS 3615:596056:20260327:0
1 101.7 2026-03-27T15:13:49.31 NY XNYS 3615:596059:20260327:0
28 101.7 2026-03-27T15:13:49.46 NY XNYS 3615:596072:20260327:0
100 101.7 2026-03-27T15:13:49.46 NY XNYS 3615:596073:20260327:0
100 101.69 2026-03-27T15:13:51.57 NY XNYS 3615:596146:20260327:0
59 101.69 2026-03-27T15:14:23.80 NY XNYS 3615:597303:20260327:0
1 101.69 2026-03-27T15:14:23.80 NY XNYS 3615:597306:20260327:0
40 101.69 2026-03-27T15:14:24.68 NY XNYS 3615:597323:20260327:0
10 101.69 2026-03-27T15:14:44.45 NY XNYS 3615:597971:20260327:0
57 101.69 2026-03-27T15:14:44.46 NY XNYS 3615:597975:20260327:0
33 101.69 2026-03-27T15:14:55.29 NY XNYS 3615:598393:20260327:0
100 101.7 2026-03-27T15:15:22.20 NY XNYS 3615:599266:20260327:0
100 101.7 2026-03-27T15:15:46.69 NY XNYS 3615:600366:20260327:0
100 101.69 2026-03-27T15:16:08.03 NY XNYS 3615:601116:20260327:0
100 101.67 2026-03-27T15:16:39.58 NY XNYS 3615:602218:20260327:0
100 101.7 2026-03-27T15:17:30.12 NY XNYS 3615:604757:20260327:0
100 101.69 2026-03-27T15:17:43.21 NY XNYS 3615:605382:20260327:0
1 101.69 2026-03-27T15:17:43.21 NY XNYS 3615:605385:20260327:0
99 101.69 2026-03-27T15:17:43.21 NY XNYS 3615:605386:20260327:0
100 101.8 2026-03-27T15:18:20.52 NY INCR 3615:607275:20260327:0
100 101.8 2026-03-27T15:18:20.53 NY CDED 3615:607280:20260327:0
100 101.76 2026-03-27T15:18:45.23 NY CDED 3615:608244:20260327:0
100 101.76 2026-03-27T15:18:45.23 NY KNLI 3615:608247:20260327:0
79 101.75 2026-03-27T15:19:18.74 NY XNYS 3615:609483:20260327:0
21 101.75 2026-03-27T15:19:18.74 NY XNYS 3615:609486:20260327:0
1 101.75 2026-03-27T15:19:18.74 NY XNYS 3615:609487:20260327:0
99 101.75 2026-03-27T15:19:19.74 NY XNYS 3615:609493:20260327:0
1 101.78 2026-03-27T15:19:51.31 NY INCR 3615:610656:20260327:0
99 101.78 2026-03-27T15:19:51.32 NY KNLI 3615:610661:20260327:0
100 101.78 2026-03-27T15:19:51.32 NY CDED 3615:610663:20260327:0
100 101.75 2026-03-27T15:20:14.01 NY XNYS 3615:611405:20260327:0
100 101.76 2026-03-27T15:21:20.04 NY INCR 3615:613879:20260327:0
100 101.75 2026-03-27T15:21:20.06 NY XNYS 3615:613882:20260327:0
100 101.75 2026-03-27T15:21:48.96 NY XNYS 3615:615014:20260327:0
100 101.75 2026-03-27T15:22:33.19 NY XNYS 3615:617031:20260327:0
77 101.75 2026-03-27T15:22:59.05 NY XNYS 3615:618175:20260327:0
23 101.75 2026-03-27T15:23:22.66 NY XNYS 3615:619291:20260327:0
48 101.75 2026-03-27T15:23:22.66 NY XNYS 3615:619292:20260327:0
20 101.77 2026-03-27T15:23:34.04 NY XNYS 3615:619737:20260327:0
20 101.77 2026-03-27T15:23:34.04 NY XNYS 3615:619738:20260327:0
12 101.77 2026-03-27T15:23:34.04 NY XNYS 3615:619739:20260327:0
100 101.76 2026-03-27T15:23:34.05 NY XNYS 3615:619740:20260327:0
20 101.76 2026-03-27T15:23:34.05 NY XNYS 3615:619743:20260327:0
80 101.76 2026-03-27T15:23:34.05 NY XNYS 3615:619744:20260327:0
63 101.73 2026-03-27T15:24:11.14 NY XNYS 3615:621971:20260327:0
3 101.73 2026-03-27T15:24:11.14 NY XNYS 3615:621974:20260327:0
33 101.73 2026-03-27T15:24:11.27 NY XNYS 3615:621979:20260327:0
1 101.73 2026-03-27T15:24:13.04 NY XNYS 3615:622112:20260327:0
100 101.73 2026-03-27T15:24:13.04 NY XNYS 3615:622113:20260327:0
100 101.75 2026-03-27T15:24:46.76 NY XNYS 3615:623660:20260327:0
100 101.75 2026-03-27T15:24:46.76 NY XNYS 3615:623663:20260327:0
100 101.68 2026-03-27T15:25:06.89 NY XNYS 3615:624645:20260327:0
100 101.68 2026-03-27T15:25:06.89 NY XNYS 3615:624648:20260327:0
23 101.68 2026-03-27T15:25:14.04 NY INCR 3615:625165:20260327:0
77 101.68 2026-03-27T15:25:14.04 NY INCR 3615:625168:20260327:0
100 101.67 2026-03-27T15:25:41.05 NY KNLI 3615:627019:20260327:0
100 101.67 2026-03-27T15:25:41.05 NY CDED 3615:627022:20260327:0
20 101.67 2026-03-27T15:26:08.63 NY XNYS 3615:628226:20260327:0
80 101.67 2026-03-27T15:26:08.63 NY XNYS 3615:628229:20260327:0
100 101.67 2026-03-27T15:26:08.63 NY XNYS 3615:628230:20260327:0
100 101.65 2026-03-27T15:26:33.56 NY XNYS 3615:629400:20260327:0
100 101.62 2026-03-27T15:27:01.82 NY XNYS 3615:630885:20260327:0
100 101.62 2026-03-27T15:27:30.33 NY XNYS 3615:632609:20260327:0
96 101.62 2026-03-27T15:27:56.77 NY XNYS 3615:633768:20260327:0
4 101.62 2026-03-27T15:27:56.77 NY XNYS 3615:633771:20260327:0
96 101.62 2026-03-27T15:27:56.77 NY XNYS 3615:633772:20260327:0
3 101.62 2026-03-27T15:27:56.89 NY XNYS 3615:633773:20260327:0
1 101.62 2026-03-27T15:27:57.54 NY XNYS 3615:633805:20260327:0
20 101.64 2026-03-27T15:28:22.22 NY XNYS 3615:635216:20260327:0
100 101.64 2026-03-27T15:28:22.22 NY XNYS 3615:635219:20260327:0
20 101.64 2026-03-27T15:28:22.22 NY XNYS 3615:635220:20260327:0
20 101.64 2026-03-27T15:28:22.22 NY XNYS 3615:635221:20260327:0
40 101.64 2026-03-27T15:28:22.22 NY XNYS 3615:635222:20260327:0
1 101.76 2026-03-27T15:29:04.60 NY INCR 3615:637414:20260327:0
99 101.76 2026-03-27T15:29:04.60 NY INCR 3615:637417:20260327:0
75 101.76 2026-03-27T15:29:04.64 NY INCR 3615:637419:20260327:0
25 101.76 2026-03-27T15:29:04.64 NY INCR 3615:637421:20260327:0
26 101.75 2026-03-27T15:29:17.12 NY XNYS 3615:638151:20260327:0
74 101.75 2026-03-27T15:29:17.12 NY XNYS 3615:638154:20260327:0
1 101.76 2026-03-27T15:29:45.35 NY INCR 3615:639704:20260327:0
1 101.76 2026-03-27T15:29:45.35 NY INCR 3615:639707:20260327:0
20 101.76 2026-03-27T15:29:45.35 NY INCR 3615:639708:20260327:0
78 101.76 2026-03-27T15:29:45.35 NY INCR 3615:639709:20260327:0
100 101.78 2026-03-27T15:30:14.71 NY XNYS 3615:641587:20260327:0
24 101.78 2026-03-27T15:30:19.06 NY XNYS 3615:641857:20260327:0
5 101.78 2026-03-27T15:30:19.06 NY XNYS 3615:641860:20260327:0
6 101.78 2026-03-27T15:30:19.06 NY XNYS 3615:641861:20260327:0
20 101.78 2026-03-27T15:30:19.38 NY XNYS 3615:641868:20260327:0
36 101.78 2026-03-27T15:30:19.38 NY XNYS 3615:641869:20260327:0
1 101.82 2026-03-27T15:30:26.07 NY INCR 3615:642352:20260327:0
8 101.82 2026-03-27T15:30:26.07 NY INCR 3615:642354:20260327:0
17 101.79 2026-03-27T15:30:40.95 NY XNYS 3615:643553:20260327:0
83 101.79 2026-03-27T15:30:40.95 NY XNYS 3615:643556:20260327:0
100 101.79 2026-03-27T15:30:40.95 NY XNYS 3615:643557:20260327:0
100 101.77 2026-03-27T15:31:04.69 NY XNYS 3615:644605:20260327:0
100 101.77 2026-03-27T15:31:04.69 NY XNYS 3615:644608:20260327:0
100 101.78 2026-03-27T15:31:45.86 NY KNLI 3615:647100:20260327:0
100 101.78 2026-03-27T15:31:45.86 NY CDED 3615:647103:20260327:0
100 101.77 2026-03-27T15:32:20.17 NY XNYS 3615:648684:20260327:0
34 101.77 2026-03-27T15:32:20.17 NY XNYS 3615:648687:20260327:0
66 101.77 2026-03-27T15:32:20.17 NY XNYS 3615:648688:20260327:0
67 101.74 2026-03-27T15:32:34.24 NY XNYS 3615:649703:20260327:0
33 101.74 2026-03-27T15:32:34.35 NY XNYS 3615:649721:20260327:0
100 101.74 2026-03-27T15:32:34.35 NY XNYS 3615:649722:20260327:0
100 101.78 2026-03-27T15:33:37.09 NY CDED 3615:653938:20260327:0
100 101.78 2026-03-27T15:33:42.53 NY CDED 3615:654343:20260327:0
100 101.78 2026-03-27T15:33:42.53 NY KNLI 3615:654346:20260327:0
100 101.79 2026-03-27T15:33:58.73 NY INCR 3615:655577:20260327:0
1 101.79 2026-03-27T15:33:58.73 NY INCR 3615:655580:20260327:0
20 101.79 2026-03-27T15:33:58.73 NY INCR 3615:655581:20260327:0
79 101.79 2026-03-27T15:33:58.77 NY CDED 3615:655583:20260327:0
100 101.82 2026-03-27T15:34:21.27 NY XNYS 3615:657061:20260327:0
100 101.86 2026-03-27T15:35:01.43 NY INCR 3615:659738:20260327:0
100 101.86 2026-03-27T15:35:01.48 NY INCR 3615:659742:20260327:0
57 101.84 2026-03-27T15:35:14.02 NY XNYS 3615:660804:20260327:0
14 101.84 2026-03-27T15:35:14.02 NY XNYS 3615:660807:20260327:0
29 101.84 2026-03-27T15:35:19.85 NY XNYS 3615:661214:20260327:0
100 101.84 2026-03-27T15:35:19.85 NY XNYS 3615:661215:20260327:0
64 101.82 2026-03-27T15:35:54.62 NY XNYS 3615:663368:20260327:0
18 101.82 2026-03-27T15:35:54.62 NY XNYS 3615:663371:20260327:0
18 101.82 2026-03-27T15:36:00.80 NY XNYS 3615:663711:20260327:0
96 101.82 2026-03-27T15:36:00.80 NY XNYS 3615:663712:20260327:0
4 101.82 2026-03-27T15:36:00.80 NY XNYS 3615:663713:20260327:0
100 101.76 2026-03-27T15:36:19.43 NY XNYS 3615:665134:20260327:0
100 101.76 2026-03-27T15:36:19.43 NY XNYS 3615:665137:20260327:0
2 101.76 2026-03-27T15:36:19.43 NY XNYS 3615:665138:20260327:0
50 101.76 2026-03-27T15:36:19.43 NY XNYS 3615:665139:20260327:0
48 101.76 2026-03-27T15:36:19.43 NY XNYS 3615:665140:20260327:0
40 101.72 2026-03-27T15:36:56.14 NY XNYS 3615:667239:20260327:0
60 101.72 2026-03-27T15:36:56.14 NY XNYS 3615:667242:20260327:0
40 101.72 2026-03-27T15:36:56.14 NY XNYS 3615:667243:20260327:0
60 101.72 2026-03-27T15:36:56.15 NY XNYS 3615:667244:20260327:0
100 101.72 2026-03-27T15:37:35.04 NY XNYS 3615:669708:20260327:0
14 101.72 2026-03-27T15:37:35.04 NY XNYS 3615:669711:20260327:0
86 101.73 2026-03-27T15:37:38.24 NY KNLI 3615:669872:20260327:0
100 101.73 2026-03-27T15:37:38.24 NY CDED 3615:669874:20260327:0
100 101.7 2026-03-27T15:38:04.40 NY XNYS 3615:671511:20260327:0
46 101.7 2026-03-27T15:38:04.40 NY XNYS 3615:671514:20260327:0
54 101.7 2026-03-27T15:38:04.40 NY XNYS 3615:671515:20260327:0
100 101.68 2026-03-27T15:38:37.22 NY XNYS 3615:673805:20260327:0
100 101.68 2026-03-27T15:38:37.22 NY XNYS 3615:673808:20260327:0
100 101.73 2026-03-27T15:39:12.04 NY CDED 3615:676279:20260327:0
100 101.73 2026-03-27T15:39:12.04 NY KNLI 3615:676282:20260327:0
65 101.75 2026-03-27T15:39:30.24 NY IEXG 3615:677553:20260327:0
35 101.75 2026-03-27T15:39:30.24 NY IEXG 3615:677556:20260327:0
100 101.72 2026-03-27T15:40:00.51 NY XNYS 3615:679601:20260327:0
100 101.71 2026-03-27T15:40:21.03 NY XNYS 3615:681472:20260327:0
100 101.69 2026-03-27T15:40:35.11 NY XNYS 3615:682846:20260327:0
20 101.69 2026-03-27T15:40:35.11 NY XNYS 3615:682849:20260327:0
44 101.69 2026-03-27T15:40:35.11 NY XNYS 3615:682850:20260327:0
20 101.69 2026-03-27T15:40:36.09 NY XNYS 3615:682926:20260327:0
10 101.69 2026-03-27T15:40:36.09 NY XNYS 3615:682927:20260327:0
5 101.69 2026-03-27T15:40:36.12 NY XNYS 3615:682928:20260327:0
1 101.69 2026-03-27T15:40:36.12 NY XNYS 3615:682932:20260327:0
22 101.65 2026-03-27T15:41:01.56 NY INCR 3615:685159:20260327:0
6 101.65 2026-03-27T15:41:01.56 NY INCR 3615:685162:20260327:0
100 101.65 2026-03-27T15:41:01.56 NY INCR 3615:685163:20260327:0
6 101.65 2026-03-27T15:41:01.56 NY INCR 3615:685164:20260327:0
66 101.65 2026-03-27T15:41:01.56 NY INCR 3615:685165:20260327:0
6 101.6 2026-03-27T15:41:29.22 NY XNYS 3615:687761:20260327:0
94 101.6 2026-03-27T15:41:29.22 NY XNYS 3615:687764:20260327:0
20 101.6 2026-03-27T15:42:15.66 NY XNYS 3615:691918:20260327:0
67 101.6 2026-03-27T15:42:15.66 NY XNYS 3615:691921:20260327:0
13 101.6 2026-03-27T15:42:15.66 NY XNYS 3615:691922:20260327:0
100 101.6 2026-03-27T15:42:15.66 NY XNYS 3615:691923:20260327:0
100 101.6 2026-03-27T15:42:21.36 NY CDED 3615:692408:20260327:0
100 101.6 2026-03-27T15:42:21.36 NY KNLI 3615:692411:20260327:0
100 101.6 2026-03-27T15:42:55.32 NY INCR 3615:695282:20260327:0
20 101.6 2026-03-27T15:42:55.32 NY INCR 3615:695286:20260327:0
80 101.6 2026-03-27T15:42:55.32 NY CDED 3615:695289:20260327:0
100 101.62 2026-03-27T15:43:29.71 NY XNYS 3615:697723:20260327:0
20 101.59 2026-03-27T15:43:48.17 NY XNYS 3615:699246:20260327:0
80 101.59 2026-03-27T15:43:48.17 NY XNYS 3615:699249:20260327:0
100 101.59 2026-03-27T15:43:48.17 NY XNYS 3615:699250:20260327:0
100 101.57 2026-03-27T15:44:22.45 NY XNYS 3615:702236:20260327:0
100 101.57 2026-03-27T15:44:22.45 NY XNYS 3615:702239:20260327:0
1 101.57 2026-03-27T15:44:35.82 NY XNAS 3615:703577:20260327:0
99 101.57 2026-03-27T15:44:35.82 NY IEXG 3615:703581:20260327:0
100 101.55 2026-03-27T15:45:11.22 NY XNYS 3615:706063:20260327:0
6 101.55 2026-03-27T15:45:11.22 NY XNYS 3615:706066:20260327:0
100 101.55 2026-03-27T15:45:12.50 NY XNYS 3615:706151:20260327:0
94 101.55 2026-03-27T15:45:12.50 NY XNYS 3615:706152:20260327:0
100 101.55 2026-03-27T15:45:12.50 NY XNYS 3615:706153:20260327:0
100 101.46 2026-03-27T15:45:41.34 NY XNYS 3615:709176:20260327:0
66 101.46 2026-03-27T15:45:41.34 NY XNYS 3615:709179:20260327:0
34 101.46 2026-03-27T15:45:41.34 NY XNYS 3615:709180:20260327:0
200 101.46 2026-03-27T15:46:06.55 NY XNYS 3615:710925:20260327:0
67 101.42 2026-03-27T15:46:33.05 NY XNYS 3615:713310:20260327:0
100 101.42 2026-03-27T15:46:33.05 NY XNYS 3615:713313:20260327:0
33 101.42 2026-03-27T15:46:33.05 NY XNYS 3615:713314:20260327:0
89 101.38 2026-03-27T15:47:01.30 NY XNYS 3615:716014:20260327:0
11 101.38 2026-03-27T15:47:01.36 NY XNYS 3615:716017:20260327:0
73 101.38 2026-03-27T15:47:01.36 NY XNYS 3615:716018:20260327:0
11 101.38 2026-03-27T15:47:01.37 NY XNYS 3615:716019:20260327:0
16 101.38 2026-03-27T15:47:01.37 NY XNYS 3615:716020:20260327:0
100 101.45 2026-03-27T15:47:55.92 NY XNYS 3615:721101:20260327:0
100 101.45 2026-03-27T15:47:55.92 NY XNYS 3615:721105:20260327:0
100 101.45 2026-03-27T15:47:55.92 NY XNYS 3615:721106:20260327:0
20 101.45 2026-03-27T15:47:55.92 NY XNYS 3615:721107:20260327:0
55 101.45 2026-03-27T15:47:55.92 NY XNYS 3615:721108:20260327:0
25 101.45 2026-03-27T15:47:55.92 NY XNYS 3615:721109:20260327:0
39 101.45 2026-03-27T15:47:55.92 NY XNYS 3615:721110:20260327:0
100 101.45 2026-03-27T15:47:56.13 NY XNYS 3615:721143:20260327:0
61 101.45 2026-03-27T15:47:56.13 NY XNYS 3615:721144:20260327:0
100 101.45 2026-03-27T15:47:56.13 NY XNYS 3615:721145:20260327:0
100 101.45 2026-03-27T15:47:56.13 NY XNYS 3615:721146:20260327:0
100 101.45 2026-03-27T15:47:56.14 NY XNYS 3615:721147:20260327:0
100 101.45 2026-03-27T15:47:56.14 NY XNYS 3615:721148:20260327:0
100 101.45 2026-03-27T15:47:56.14 NY XNYS 3615:721149:20260327:0
100 101.49 2026-03-27T15:48:02.91 NY XNYS 3615:721607:20260327:0
100 101.49 2026-03-27T15:48:02.91 NY XNYS 3615:721609:20260327:0
20 101.49 2026-03-27T15:48:02.91 NY XNYS 3615:721610:20260327:0
100 101.49 2026-03-27T15:48:02.91 NY XNYS 3615:721611:20260327:0
80 101.49 2026-03-27T15:48:02.91 NY XNYS 3615:721612:20260327:0
20 101.49 2026-03-27T15:48:02.91 NY XNYS 3615:721613:20260327:0
10 101.49 2026-03-27T15:48:02.91 NY XNYS 3615:721614:20260327:0
10 101.49 2026-03-27T15:48:02.91 NY XNYS 3615:721615:20260327:0
22 101.49 2026-03-27T15:48:02.91 NY XNYS 3615:721616:20260327:0
10 101.49 2026-03-27T15:48:02.91 NY XNYS 3615:721617:20260327:0
100 101.49 2026-03-27T15:48:02.92 NY XNYS 3615:721618:20260327:0
80 101.49 2026-03-27T15:48:02.92 NY XNYS 3615:721619:20260327:0
48 101.49 2026-03-27T15:48:02.92 NY XNYS 3615:721620:20260327:0
40 101.51 2026-03-27T15:48:44.71 NY XNYS 3615:725431:20260327:0
225 101.51 2026-03-27T15:48:44.71 NY XNYS 3615:725434:20260327:0
100 101.51 2026-03-27T15:48:44.71 NY XNYS 3615:725435:20260327:0
100 101.51 2026-03-27T15:48:44.71 NY XNYS 3615:725436:20260327:0
100 101.51 2026-03-27T15:48:44.71 NY XNYS 3615:725437:20260327:0
100 101.51 2026-03-27T15:48:44.71 NY XNYS 3615:725438:20260327:0
80 101.51 2026-03-27T15:48:44.71 NY XNYS 3615:725439:20260327:0
100 101.51 2026-03-27T15:48:44.71 NY XNYS 3615:725440:20260327:0
120 101.51 2026-03-27T15:48:44.72 NY XNYS 3615:725441:20260327:0
73 101.51 2026-03-27T15:48:44.72 NY XNYS 3615:725442:20260327:0
12 101.5 2026-03-27T15:48:44.72 NY XNYS 3615:725443:20260327:0
100 101.51 2026-03-27T15:48:44.72 NY XNYS 3615:725444:20260327:0
20 101.51 2026-03-27T15:48:44.72 NY XNYS 3615:725445:20260327:0
18 101.51 2026-03-27T15:48:44.72 NY XNYS 3615:725446:20260327:0
10 101.51 2026-03-27T15:48:44.72 NY XNYS 3615:725447:20260327:0
2 101.51 2026-03-27T15:48:44.72 NY XNYS 3615:725448:20260327:0
100 101.5 2026-03-27T15:48:58.13 NY XNYS 3615:726602:20260327:0
100 101.5 2026-03-27T15:48:58.13 NY XNYS 3615:726605:20260327:0
92 101.5 2026-03-27T15:48:58.13 NY XNYS 3615:726606:20260327:0
8 101.5 2026-03-27T15:48:58.13 NY XNYS 3615:726607:20260327:0
70 101.5 2026-03-27T15:48:58.13 NY XNYS 3615:726608:20260327:0
38 101.5 2026-03-27T15:48:58.13 NY XNYS 3615:726609:20260327:0
30 101.5 2026-03-27T15:48:58.13 NY XNYS 3615:726610:20260327:0
70 101.5 2026-03-27T15:48:58.14 NY XNYS 3615:726613:20260327:0
30 101.5 2026-03-27T15:48:58.14 NY XNYS 3615:726614:20260327:0
30 101.5 2026-03-27T15:48:58.14 NY XNYS 3615:726615:20260327:0
30 101.5 2026-03-27T15:48:58.14 NY XNYS 3615:726616:20260327:0
40 101.5 2026-03-27T15:48:58.14 NY XNYS 3615:726617:20260327:0
60 101.5 2026-03-27T15:48:58.14 NY XNYS 3615:726618:20260327:0
100 101.5 2026-03-27T15:48:58.14 NY XNYS 3615:726619:20260327:0
40 101.5 2026-03-27T15:48:58.14 NY XNYS 3615:726620:20260327:0
100 101.57 2026-03-27T15:49:19.61 NY XNYS 3615:728383:20260327:0
100 101.57 2026-03-27T15:49:19.61 NY XNYS 3615:728385:20260327:0
24 101.57 2026-03-27T15:49:19.61 NY XNYS 3615:728386:20260327:0
76 101.57 2026-03-27T15:49:19.61 NY XNYS 3615:728387:20260327:0
24 101.57 2026-03-27T15:49:19.61 NY XNYS 3615:728388:20260327:0
38 101.57 2026-03-27T15:49:19.61 NY XNYS 3615:728389:20260327:0
100 101.56 2026-03-27T15:49:23.93 NY XNYS 3615:728781:20260327:0
58 101.56 2026-03-27T15:49:23.93 NY XNYS 3615:728784:20260327:0
15 101.56 2026-03-27T15:49:29.16 NY XNYS 3615:729252:20260327:0
27 101.56 2026-03-27T15:49:30.30 NY XNYS 3615:729403:20260327:0
73 101.56 2026-03-27T15:49:30.30 NY XNYS 3615:729405:20260327:0
19 101.56 2026-03-27T15:49:30.30 NY XNYS 3615:729407:20260327:0
8 101.56 2026-03-27T15:49:30.30 NY XNYS 3615:729410:20260327:0
28 101.56 2026-03-27T15:49:30.30 NY XNYS 3615:729412:20260327:0
72 101.56 2026-03-27T15:49:30.32 NY XNYS 3615:729427:20260327:0
28 101.56 2026-03-27T15:49:30.32 NY XNYS 3615:729428:20260327:0
72 101.56 2026-03-27T15:49:30.40 NY XNYS 3615:729442:20260327:0
100 101.56 2026-03-27T15:49:30.40 NY XNYS 3615:729443:20260327:0
100 101.56 2026-03-27T15:49:30.40 NY XNYS 3615:729444:20260327:0
2 101.56 2026-03-27T15:49:30.40 NY XNYS 3615:729447:20260327:0
98 101.56 2026-03-27T15:49:30.57 NY XNYS 3615:729481:20260327:0
100 101.56 2026-03-27T15:49:30.57 NY XNYS 3615:729482:20260327:0
50 101.56 2026-03-27T15:49:30.57 NY XNYS 3615:729483:20260327:0
50 101.56 2026-03-27T15:49:30.57 NY XNYS 3615:729484:20260327:0
17 101.56 2026-03-27T15:49:30.57 NY XNYS 3615:729485:20260327:0
100 101.56 2026-03-27T15:49:30.69 NY XNYS 3615:729491:20260327:0
83 101.56 2026-03-27T15:49:30.69 NY XNYS 3615:729492:20260327:0
100 101.56 2026-03-27T15:49:30.73 NY XNYS 3615:729503:20260327:0
100 101.53 2026-03-27T15:49:45.12 NY XNYS 3615:730772:20260327:0
18 101.53 2026-03-27T15:49:45.12 NY XNYS 3615:730775:20260327:0
82 101.53 2026-03-27T15:49:45.12 NY XNYS 3615:730776:20260327:0
100 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730894:20260327:0
100 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730895:20260327:0
100 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730896:20260327:0
40 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730897:20260327:0
60 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730898:20260327:0
100 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730899:20260327:0
40 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730900:20260327:0
27 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730901:20260327:0
73 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730902:20260327:0
27 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730903:20260327:0
73 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730904:20260327:0
27 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730905:20260327:0
73 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730906:20260327:0
87 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730907:20260327:0
13 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730908:20260327:0
60 101.53 2026-03-27T15:49:46.17 NY XNYS 3615:730909:20260327:0
91 101.53 2026-03-27T15:49:50.04 NY XNYS 3615:731522:20260327:0
View source version on businesswire.com:
https://www.businesswire.com/news/home/20260330368708/en/
(https://www.businesswire.com/news/home/20260330368708/en/)
CRH plc
Copyright Business Wire 2026Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-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
Announcement