REG-CRH plc Transaction in Own Shares
Yesterday 10:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260407:nBwkRtR9a&default-theme=true
Transaction in Own Shares
7(th) April 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 2(nd) April 2026 it acquired the
following number of its ordinary shares (the “ordinary shares”) in the
United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary
shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
1 $104.5200 $104.52 $104.52 ARCX
1 $104.5200 $104.52 $104.52 BATS
1 $104.4700 $104.47 $104.47 EDGA
2 $104.5700 $104.62 $104.52 EDGX
3,494 $104.8918 $106.00 $104.36 IEXG
2,842 $104.6441 $105.93 $103.53 INCR
1,875 $104.4809 $105.93 $103.53 KNLI
703 $104.2290 $105.38 $103.53 LEVL
192 $105.4029 $105.93 $104.97 MEMX
300 $104.1367 $104.47 $103.80 WFLP
364 $104.5372 $105.87 $104.34 XNAS
79,319 $104.5194 $106.05 $103.14 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 668,297,613 ordinary shares in issue (excluding
treasury shares). CRH will also hold 35,634,977 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 2(nd) April 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: 2(nd) April 2026
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $104.5355 89,094
Quantity Price per share Trade Time Execution Venue Trade ID
100 103.14 2026-04-02T09:30:08.18 NY XNYS 3615:2984:20260402:0
100 103.24 2026-04-02T09:30:11.97 NY XNYS 3615:3048:20260402:0
100 103.24 2026-04-02T09:30:11.97 NY XNYS 3615:3050:20260402:0
100 103.24 2026-04-02T09:30:11.97 NY XNYS 3615:3053:20260402:0
100 103.24 2026-04-02T09:30:11.97 NY XNYS 3615:3054:20260402:0
191 103.53 2026-04-02T09:30:29.96 NY LEVL 3615:3476:20260402:0
21 103.53 2026-04-02T09:30:29.96 NY INCR 3615:3480:20260402:0
88 103.53 2026-04-02T09:30:29.97 NY KNLI 3615:3483:20260402:0
100 103.8 2026-04-02T09:30:45.66 NY XNYS 3615:3695:20260402:0
5 103.8 2026-04-02T09:30:45.66 NY XNYS 3615:3698:20260402:0
1 103.8 2026-04-02T09:30:45.66 NY XNYS 3615:3699:20260402:0
94 103.8 2026-04-02T09:30:45.66 NY XNYS 3615:3700:20260402:0
100 103.8 2026-04-02T09:30:48.15 NY KNLI 3615:3715:20260402:0
100 103.8 2026-04-02T09:30:48.15 NY WFLP 3615:3718:20260402:0
100 103.8 2026-04-02T09:30:48.16 NY KNLI 3615:3722:20260402:0
100 103.86 2026-04-02T09:30:55.71 NY XNYS 3615:3863:20260402:0
100 103.86 2026-04-02T09:30:55.71 NY XNYS 3615:3866:20260402:0
100 103.86 2026-04-02T09:30:55.71 NY XNYS 3615:3867:20260402:0
100 103.69 2026-04-02T09:31:07.71 NY XNYS 3615:4097:20260402:0
44 103.69 2026-04-02T09:31:07.71 NY XNYS 3615:4100:20260402:0
1 103.69 2026-04-02T09:31:07.71 NY XNYS 3615:4101:20260402:0
1 103.69 2026-04-02T09:31:07.71 NY XNYS 3615:4102:20260402:0
54 103.69 2026-04-02T09:31:07.71 NY XNYS 3615:4103:20260402:0
100 103.96 2026-04-02T09:31:22.17 NY XNYS 3615:4236:20260402:0
100 103.96 2026-04-02T09:31:22.17 NY XNYS 3615:4239:20260402:0
100 103.97 2026-04-02T09:31:32.68 NY XNYS 3615:4331:20260402:0
1 103.97 2026-04-02T09:31:32.68 NY XNYS 3615:4334:20260402:0
44 103.97 2026-04-02T09:31:32.68 NY XNYS 3615:4335:20260402:0
55 103.97 2026-04-02T09:31:32.68 NY XNYS 3615:4336:20260402:0
100 103.91 2026-04-02T09:31:36.08 NY XNYS 3615:4388:20260402:0
100 103.91 2026-04-02T09:31:36.08 NY XNYS 3615:4391:20260402:0
100 103.95 2026-04-02T09:31:52.81 NY XNYS 3615:4573:20260402:0
12 103.95 2026-04-02T09:31:52.81 NY XNYS 3615:4576:20260402:0
46 103.95 2026-04-02T09:31:52.81 NY XNYS 3615:4577:20260402:0
1 103.95 2026-04-02T09:31:52.81 NY XNYS 3615:4578:20260402:0
41 103.95 2026-04-02T09:31:52.81 NY XNYS 3615:4579:20260402:0
100 103.92 2026-04-02T09:32:03.21 NY XNYS 3615:4652:20260402:0
100 103.92 2026-04-02T09:32:03.21 NY XNYS 3615:4655:20260402:0
100 103.91 2026-04-02T09:32:12.68 NY XNYS 3615:4829:20260402:0
100 103.91 2026-04-02T09:32:12.68 NY XNYS 3615:4832:20260402:0
61 103.94 2026-04-02T09:32:21.31 NY XNYS 3615:5001:20260402:0
39 103.94 2026-04-02T09:32:21.31 NY XNYS 3615:5004:20260402:0
1 103.94 2026-04-02T09:32:21.31 NY XNYS 3615:5005:20260402:0
1 103.94 2026-04-02T09:32:21.31 NY XNYS 3615:5006:20260402:0
98 103.94 2026-04-02T09:32:21.31 NY XNYS 3615:5007:20260402:0
100 103.93 2026-04-02T09:32:37.44 NY XNYS 3615:5396:20260402:0
100 103.93 2026-04-02T09:32:37.44 NY XNYS 3615:5399:20260402:0
100 103.93 2026-04-02T09:32:37.44 NY XNYS 3615:5402:20260402:0
100 103.93 2026-04-02T09:32:37.44 NY XNYS 3615:5403:20260402:0
100 103.89 2026-04-02T09:32:52.25 NY XNYS 3615:5555:20260402:0
100 103.89 2026-04-02T09:32:52.25 NY XNYS 3615:5558:20260402:0
100 103.93 2026-04-02T09:33:10.65 NY XNYS 3615:6049:20260402:0
100 103.93 2026-04-02T09:33:10.65 NY XNYS 3615:6052:20260402:0
100 103.93 2026-04-02T09:33:11.38 NY XNYS 3615:6120:20260402:0
100 103.93 2026-04-02T09:33:11.38 NY XNYS 3615:6123:20260402:0
100 103.94 2026-04-02T09:33:30.57 NY XNYS 3615:7644:20260402:0
1 103.94 2026-04-02T09:33:30.57 NY XNYS 3615:7647:20260402:0
99 103.94 2026-04-02T09:33:30.57 NY XNYS 3615:7648:20260402:0
100 103.94 2026-04-02T09:33:37.82 NY XNYS 3615:7853:20260402:0
100 103.94 2026-04-02T09:33:37.82 NY XNYS 3615:7856:20260402:0
100 103.94 2026-04-02T09:33:37.82 NY XNYS 3615:7859:20260402:0
100 103.94 2026-04-02T09:33:37.82 NY XNYS 3615:7860:20260402:0
100 104.06 2026-04-02T09:34:00.38 NY XNYS 3615:8123:20260402:0
100 104.06 2026-04-02T09:34:00.38 NY XNYS 3615:8126:20260402:0
100 104.02 2026-04-02T09:34:00.45 NY XNYS 3615:8127:20260402:0
1 104.02 2026-04-02T09:34:00.45 NY XNYS 3615:8130:20260402:0
99 104.02 2026-04-02T09:34:00.45 NY XNYS 3615:8131:20260402:0
100 104.08 2026-04-02T09:34:18.74 NY XNYS 3615:8538:20260402:0
44 104.08 2026-04-02T09:34:18.74 NY XNYS 3615:8541:20260402:0
56 104.08 2026-04-02T09:34:18.74 NY XNYS 3615:8542:20260402:0
100 104.06 2026-04-02T09:34:22.08 NY XNYS 3615:8611:20260402:0
1 104.06 2026-04-02T09:34:22.08 NY XNYS 3615:8614:20260402:0
99 104.06 2026-04-02T09:34:22.08 NY XNYS 3615:8615:20260402:0
100 104.14 2026-04-02T09:34:39.16 NY XNYS 3615:8998:20260402:0
1 104.14 2026-04-02T09:34:39.16 NY XNYS 3615:9001:20260402:0
99 104.14 2026-04-02T09:34:39.16 NY XNYS 3615:9002:20260402:0
100 104.11 2026-04-02T09:34:40.18 NY XNYS 3615:9012:20260402:0
1 104.11 2026-04-02T09:34:40.18 NY XNYS 3615:9015:20260402:0
26 104.11 2026-04-02T09:34:40.18 NY XNYS 3615:9016:20260402:0
73 104.11 2026-04-02T09:34:40.18 NY XNYS 3615:9017:20260402:0
100 104.12 2026-04-02T09:34:53.51 NY XNYS 3615:9384:20260402:0
100 104.13 2026-04-02T09:34:53.51 NY XNYS 3615:9387:20260402:0
100 104.08 2026-04-02T09:34:59.27 NY XNYS 3615:9552:20260402:0
100 104.08 2026-04-02T09:34:59.27 NY XNYS 3615:9555:20260402:0
100 104.03 2026-04-02T09:35:14.01 NY XNYS 3615:9973:20260402:0
200 104.03 2026-04-02T09:35:14.01 NY XNYS 3615:9976:20260402:0
100 104.01 2026-04-02T09:35:49.74 NY XNYS 3615:11072:20260402:0
100 104.01 2026-04-02T09:35:49.74 NY XNYS 3615:11075:20260402:0
100 104.01 2026-04-02T09:35:49.74 NY XNYS 3615:11076:20260402:0
100 104.01 2026-04-02T09:36:23.15 NY XNYS 3615:11868:20260402:0
100 104.01 2026-04-02T09:36:23.15 NY XNYS 3615:11871:20260402:0
1 104.01 2026-04-02T09:36:23.15 NY XNYS 3615:11872:20260402:0
99 104.01 2026-04-02T09:36:23.15 NY XNYS 3615:11873:20260402:0
100 104.01 2026-04-02T09:36:58.95 NY XNYS 3615:12887:20260402:0
100 104.01 2026-04-02T09:36:58.95 NY XNYS 3615:12890:20260402:0
100 104.01 2026-04-02T09:36:58.95 NY XNYS 3615:12891:20260402:0
100 103.83 2026-04-02T09:37:34.34 NY XNYS 3615:14351:20260402:0
44 103.83 2026-04-02T09:37:34.34 NY XNYS 3615:14354:20260402:0
56 103.83 2026-04-02T09:37:34.34 NY XNYS 3615:14355:20260402:0
44 103.83 2026-04-02T09:37:34.34 NY XNYS 3615:14356:20260402:0
1 103.83 2026-04-02T09:37:34.34 NY XNYS 3615:14357:20260402:0
55 103.83 2026-04-02T09:37:34.34 NY XNYS 3615:14358:20260402:0
81 103.83 2026-04-02T09:37:34.34 NY XNYS 3615:14359:20260402:0
19 103.83 2026-04-02T09:37:34.34 NY XNYS 3615:14360:20260402:0
252 103.855 2026-04-02T09:38:09.81 NY XNYS 3615:15852:20260402:0
48 103.87 2026-04-02T09:38:09.81 NY XNYS 3615:15855:20260402:0
100 103.82 2026-04-02T09:38:38.17 NY XNYS 3615:16791:20260402:0
30 103.82 2026-04-02T09:38:38.17 NY XNYS 3615:16794:20260402:0
1 103.82 2026-04-02T09:38:38.17 NY XNYS 3615:16796:20260402:0
69 103.82 2026-04-02T09:38:38.17 NY XNYS 3615:16797:20260402:0
31 103.82 2026-04-02T09:38:38.17 NY XNYS 3615:16798:20260402:0
69 103.82 2026-04-02T09:38:38.17 NY XNYS 3615:16799:20260402:0
100 103.82 2026-04-02T09:39:20.06 NY XNYS 3615:18198:20260402:0
99 103.82 2026-04-02T09:39:20.06 NY XNYS 3615:18201:20260402:0
1 103.82 2026-04-02T09:39:20.06 NY XNYS 3615:18202:20260402:0
99 103.82 2026-04-02T09:39:20.06 NY XNYS 3615:18203:20260402:0
1 103.84 2026-04-02T09:39:26.05 NY XNYS 3615:18414:20260402:0
80 103.8 2026-04-02T09:39:49.92 NY XNYS 3615:19054:20260402:0
20 103.8 2026-04-02T09:39:49.92 NY XNYS 3615:19057:20260402:0
100 103.8 2026-04-02T09:39:49.92 NY XNYS 3615:19058:20260402:0
80 103.8 2026-04-02T09:39:49.92 NY XNYS 3615:19059:20260402:0
9 103.8 2026-04-02T09:39:49.92 NY XNYS 3615:19060:20260402:0
11 103.8 2026-04-02T09:39:49.92 NY XNYS 3615:19061:20260402:0
100 103.94 2026-04-02T09:40:40.39 NY XNYS 3615:20389:20260402:0
1 103.94 2026-04-02T09:40:40.39 NY XNYS 3615:20392:20260402:0
100 103.94 2026-04-02T09:40:40.39 NY XNYS 3615:20393:20260402:0
99 103.94 2026-04-02T09:40:40.39 NY XNYS 3615:20394:20260402:0
9 104.04 2026-04-02T09:41:11.36 NY XNYS 3615:21112:20260402:0
1 104.04 2026-04-02T09:41:11.36 NY XNYS 3615:21115:20260402:0
90 104.04 2026-04-02T09:41:11.36 NY XNYS 3615:21116:20260402:0
10 104.04 2026-04-02T09:41:11.36 NY XNYS 3615:21117:20260402:0
90 104.04 2026-04-02T09:41:11.36 NY XNYS 3615:21118:20260402:0
3 104.14 2026-04-02T09:41:49.61 NY INCR 3615:22593:20260402:0
197 104.14 2026-04-02T09:41:49.62 NY KNLI 3615:22598:20260402:0
100 104.14 2026-04-02T09:41:49.62 NY WFLP 3615:22600:20260402:0
100 104.09 2026-04-02T09:42:22.67 NY XNYS 3615:23459:20260402:0
100 104.09 2026-04-02T09:42:22.67 NY XNYS 3615:23462:20260402:0
100 104.1 2026-04-02T09:42:59.53 NY XNYS 3615:24443:20260402:0
33 104.1 2026-04-02T09:42:59.53 NY XNYS 3615:24446:20260402:0
1 104.1 2026-04-02T09:42:59.53 NY XNYS 3615:24447:20260402:0
66 104.1 2026-04-02T09:42:59.53 NY XNYS 3615:24448:20260402:0
34 104.1 2026-04-02T09:42:59.53 NY XNYS 3615:24449:20260402:0
51 104.1 2026-04-02T09:42:59.54 NY XNYS 3615:24450:20260402:0
11 104.1 2026-04-02T09:43:00.00 NY XNYS 3615:24461:20260402:0
4 104.13 2026-04-02T09:43:04.75 NY XNYS 3615:24582:20260402:0
1 103.94 2026-04-02T09:43:25.34 NY XNYS 3615:25311:20260402:0
100 103.94 2026-04-02T09:43:25.34 NY XNYS 3615:25314:20260402:0
99 103.94 2026-04-02T09:43:25.34 NY XNYS 3615:25315:20260402:0
100 103.87 2026-04-02T09:44:05.40 NY XNYS 3615:26163:20260402:0
1 103.87 2026-04-02T09:44:05.40 NY XNYS 3615:26166:20260402:0
99 103.87 2026-04-02T09:44:05.40 NY XNYS 3615:26167:20260402:0
1 103.87 2026-04-02T09:44:05.40 NY XNYS 3615:26168:20260402:0
99 103.87 2026-04-02T09:44:05.40 NY XNYS 3615:26169:20260402:0
100 103.93 2026-04-02T09:44:48.39 NY XNYS 3615:27093:20260402:0
100 103.93 2026-04-02T09:44:48.39 NY XNYS 3615:27096:20260402:0
8 104.11 2026-04-02T09:45:21.01 NY XNYS 3615:28273:20260402:0
92 104.11 2026-04-02T09:45:21.01 NY XNYS 3615:28276:20260402:0
40 104.03 2026-04-02T09:45:39.64 NY XNYS 3615:28605:20260402:0
60 104.03 2026-04-02T09:45:41.49 NY XNYS 3615:28632:20260402:0
100 104.03 2026-04-02T09:45:41.49 NY XNYS 3615:28633:20260402:0
100 104.13 2026-04-02T09:46:15.16 NY XNYS 3615:29589:20260402:0
100 104.13 2026-04-02T09:46:15.16 NY XNYS 3615:29592:20260402:0
100 104.25 2026-04-02T09:46:43.69 NY XNYS 3615:30151:20260402:0
1 104.31 2026-04-02T09:47:02.01 NY INCR 3615:30348:20260402:0
4 104.31 2026-04-02T09:47:02.01 NY INCR 3615:30351:20260402:0
75 104.31 2026-04-02T09:47:02.01 NY INCR 3615:30352:20260402:0
20 104.31 2026-04-02T09:47:02.01 NY INCR 3615:30353:20260402:0
80 104.31 2026-04-02T09:47:02.06 NY INCR 3615:30355:20260402:0
20 104.31 2026-04-02T09:47:02.06 NY INCR 3615:30357:20260402:0
100 104.34 2026-04-02T09:47:23.41 NY XNYS 3615:30736:20260402:0
100 104.34 2026-04-02T09:47:23.41 NY XNYS 3615:30739:20260402:0
100 104.43 2026-04-02T09:47:55.05 NY XNYS 3615:31759:20260402:0
1 104.43 2026-04-02T09:47:55.05 NY XNYS 3615:31762:20260402:0
99 104.43 2026-04-02T09:47:55.05 NY XNYS 3615:31763:20260402:0
100 104.28 2026-04-02T09:48:31.96 NY XNYS 3615:32157:20260402:0
100 104.28 2026-04-02T09:48:31.96 NY XNYS 3615:32160:20260402:0
2 104.34 2026-04-02T09:49:12.69 NY XNAS 3615:32781:20260402:0
100 104.34 2026-04-02T09:49:12.69 NY XNAS 3615:32784:20260402:0
1 104.34 2026-04-02T09:49:12.69 NY XNAS 3615:32785:20260402:0
97 104.34 2026-04-02T09:49:12.69 NY XNAS 3615:32786:20260402:0
100 104.25 2026-04-02T09:49:39.11 NY XNYS 3615:33303:20260402:0
1 104.2 2026-04-02T09:50:22.53 NY XNYS 3615:34129:20260402:0
99 104.2 2026-04-02T09:50:22.53 NY XNYS 3615:34132:20260402:0
100 104.07 2026-04-02T09:50:50.60 NY XNYS 3615:34945:20260402:0
100 104.09 2026-04-02T09:51:19.38 NY XNYS 3615:35453:20260402:0
100 104.13 2026-04-02T09:51:56.18 NY XNYS 3615:36139:20260402:0
100 104.05 2026-04-02T09:52:21.22 NY XNYS 3615:36598:20260402:0
100 104.17 2026-04-02T09:52:53.47 NY XNYS 3615:37742:20260402:0
100 104.17 2026-04-02T09:52:53.47 NY XNYS 3615:37745:20260402:0
61 104.28 2026-04-02T09:53:24.93 NY XNYS 3615:38706:20260402:0
1 104.28 2026-04-02T09:53:24.93 NY XNYS 3615:38709:20260402:0
38 104.28 2026-04-02T09:53:24.93 NY XNYS 3615:38710:20260402:0
100 104.28 2026-04-02T09:53:24.93 NY XNYS 3615:38711:20260402:0
100 104.39 2026-04-02T09:53:59.24 NY XNYS 3615:40664:20260402:0
100 104.39 2026-04-02T09:53:59.24 NY XNYS 3615:40667:20260402:0
100 104.47 2026-04-02T09:54:42.74 NY KNLI 3615:42605:20260402:0
100 104.47 2026-04-02T09:54:42.74 NY WFLP 3615:42608:20260402:0
100 104.44 2026-04-02T09:54:54.27 NY XNYS 3615:42900:20260402:0
1 104.44 2026-04-02T09:54:54.27 NY XNYS 3615:42903:20260402:0
99 104.44 2026-04-02T09:54:54.27 NY XNYS 3615:42904:20260402:0
100 104.46 2026-04-02T09:55:16.87 NY XNYS 3615:43557:20260402:0
64 104.46 2026-04-02T09:55:40.62 NY XNYS 3615:44449:20260402:0
36 104.46 2026-04-02T09:55:40.62 NY XNYS 3615:44452:20260402:0
4 104.48 2026-04-02T09:56:00.15 NY XNYS 3615:45701:20260402:0
96 104.48 2026-04-02T09:56:02.06 NY XNYS 3615:45793:20260402:0
70 104.45 2026-04-02T09:56:30.85 NY XNYS 3615:47323:20260402:0
1 104.45 2026-04-02T09:56:30.85 NY XNYS 3615:47326:20260402:0
29 104.45 2026-04-02T09:56:30.85 NY XNYS 3615:47327:20260402:0
71 104.45 2026-04-02T09:56:30.85 NY XNYS 3615:47328:20260402:0
29 104.45 2026-04-02T09:56:34.21 NY XNYS 3615:47523:20260402:0
100 104.47 2026-04-02T09:57:13.12 NY XNYS 3615:49199:20260402:0
1 104.47 2026-04-02T09:57:13.12 NY XNYS 3615:49203:20260402:0
99 104.47 2026-04-02T09:57:13.12 NY XNYS 3615:49204:20260402:0
100 104.52 2026-04-02T09:57:49.74 NY XNYS 3615:51310:20260402:0
100 104.58 2026-04-02T09:58:24.02 NY XNYS 3615:52864:20260402:0
1 104.58 2026-04-02T09:58:24.02 NY XNYS 3615:52867:20260402:0
20 104.58 2026-04-02T09:58:24.02 NY XNYS 3615:52868:20260402:0
11 104.58 2026-04-02T09:58:24.02 NY XNYS 3615:52869:20260402:0
68 104.58 2026-04-02T09:58:30.80 NY XNYS 3615:53049:20260402:0
100 104.59 2026-04-02T09:59:08.95 NY XNYS 3615:54268:20260402:0
100 104.65 2026-04-02T09:59:40.17 NY XNYS 3615:55131:20260402:0
100 104.66 2026-04-02T10:00:14.03 NY XNYS 3615:56399:20260402:0
100 104.62 2026-04-02T10:00:34.17 NY XNYS 3615:56868:20260402:0
100 104.64 2026-04-02T10:01:14.72 NY XNYS 3615:57623:20260402:0
100 104.66 2026-04-02T10:01:26.01 NY XNYS 3615:57800:20260402:0
100 104.61 2026-04-02T10:01:47.42 NY XNYS 3615:58043:20260402:0
100 104.56 2026-04-02T10:02:09.88 NY XNYS 3615:58557:20260402:0
100 104.65 2026-04-02T10:02:37.75 NY XNYS 3615:59588:20260402:0
100 104.65 2026-04-02T10:02:37.75 NY XNYS 3615:59591:20260402:0
100 104.59 2026-04-02T10:03:01.87 NY XNYS 3615:60103:20260402:0
100 104.53 2026-04-02T10:03:23.19 NY XNYS 3615:60393:20260402:0
200 104.48 2026-04-02T10:03:28.23 NY IEXG 3615:60476:20260402:0
100 104.47 2026-04-02T10:03:59.50 NY INCR 3615:61230:20260402:0
100 104.55 2026-04-02T10:04:29.26 NY XNYS 3615:62171:20260402:0
35 104.45 2026-04-02T10:04:50.15 NY INCR 3615:62682:20260402:0
20 104.45 2026-04-02T10:04:50.15 NY INCR 3615:62685:20260402:0
45 104.45 2026-04-02T10:04:50.16 NY KNLI 3615:62687:20260402:0
64 104.58 2026-04-02T10:05:16.30 NY XNYS 3615:63242:20260402:0
36 104.58 2026-04-02T10:05:18.21 NY XNYS 3615:63342:20260402:0
16 104.58 2026-04-02T10:05:18.21 NY XNYS 3615:63343:20260402:0
84 104.58 2026-04-02T10:05:18.21 NY XNYS 3615:63344:20260402:0
100 104.48 2026-04-02T10:06:00.08 NY XNYS 3615:64486:20260402:0
100 104.48 2026-04-02T10:06:00.08 NY XNYS 3615:64489:20260402:0
100 104.54 2026-04-02T10:06:19.25 NY XNYS 3615:65065:20260402:0
1 104.54 2026-04-02T10:06:19.25 NY XNYS 3615:65068:20260402:0
99 104.54 2026-04-02T10:06:19.25 NY XNYS 3615:65069:20260402:0
30 104.58 2026-04-02T10:07:03.14 NY XNYS 3615:65905:20260402:0
70 104.58 2026-04-02T10:07:03.14 NY XNYS 3615:65908:20260402:0
1 104.58 2026-04-02T10:07:03.14 NY XNYS 3615:65909:20260402:0
99 104.58 2026-04-02T10:07:03.14 NY XNYS 3615:65910:20260402:0
100 104.69 2026-04-02T10:07:33.60 NY XNYS 3615:66481:20260402:0
100 104.655 2026-04-02T10:08:07.67 NY XNYS 3615:67304:20260402:0
1 104.7 2026-04-02T10:08:35.68 NY INCR 3615:67834:20260402:0
30 104.7 2026-04-02T10:08:35.68 NY INCR 3615:67837:20260402:0
69 104.7 2026-04-02T10:08:35.68 NY INCR 3615:67838:20260402:0
6 104.75 2026-04-02T10:09:13.15 NY XNYS 3615:68592:20260402:0
100 104.8 2026-04-02T10:09:18.31 NY IEXG 3615:68688:20260402:0
67 104.8 2026-04-02T10:10:00.00 NY XNYS 3615:69380:20260402:0
1 104.8 2026-04-02T10:10:00.00 NY XNYS 3615:69383:20260402:0
32 104.8 2026-04-02T10:10:00.00 NY XNYS 3615:69384:20260402:0
100 104.77 2026-04-02T10:10:08.20 NY XNYS 3615:69534:20260402:0
100 104.7 2026-04-02T10:10:26.27 NY IEXG 3615:69830:20260402:0
100 104.7 2026-04-02T10:10:26.27 NY XNYS 3615:69834:20260402:0
20 104.77 2026-04-02T10:11:07.83 NY XNYS 3615:70487:20260402:0
80 104.77 2026-04-02T10:11:07.83 NY XNYS 3615:70490:20260402:0
100 104.9 2026-04-02T10:11:37.27 NY IEXG 3615:70762:20260402:0
26 104.83 2026-04-02T10:12:19.32 NY INCR 3615:71575:20260402:0
20 104.83 2026-04-02T10:12:19.32 NY INCR 3615:71578:20260402:0
54 104.83 2026-04-02T10:12:19.36 NY KNLI 3615:71580:20260402:0
100 104.66 2026-04-02T10:12:30.28 NY IEXG 3615:72059:20260402:0
100 104.66 2026-04-02T10:12:30.28 NY IEXG 3615:72062:20260402:0
8 104.81 2026-04-02T10:13:02.70 NY INCR 3615:72700:20260402:0
1 104.81 2026-04-02T10:13:02.70 NY INCR 3615:72703:20260402:0
20 104.81 2026-04-02T10:13:02.70 NY INCR 3615:72704:20260402:0
20 104.81 2026-04-02T10:13:02.70 NY INCR 3615:72705:20260402:0
51 104.81 2026-04-02T10:13:02.71 NY KNLI 3615:72707:20260402:0
100 104.8 2026-04-02T10:13:07.28 NY IEXG 3615:72773:20260402:0
100 104.81 2026-04-02T10:13:07.29 NY XNYS 3615:72777:20260402:0
100 104.8 2026-04-02T10:13:54.79 NY XNYS 3615:74084:20260402:0
100 104.8 2026-04-02T10:14:20.60 NY XNYS 3615:74539:20260402:0
100 104.83 2026-04-02T10:14:54.14 NY XNYS 3615:75067:20260402:0
100 104.84 2026-04-02T10:15:14.05 NY XNYS 3615:75219:20260402:0
100 104.84 2026-04-02T10:15:48.17 NY XNYS 3615:75554:20260402:0
100 105.03 2026-04-02T10:16:30.51 NY XNYS 3615:76105:20260402:0
1 105.03 2026-04-02T10:16:30.51 NY XNYS 3615:76108:20260402:0
1 105.03 2026-04-02T10:16:30.51 NY XNYS 3615:76109:20260402:0
98 105.03 2026-04-02T10:16:30.51 NY XNYS 3615:76110:20260402:0
100 104.8 2026-04-02T10:17:00.31 NY IEXG 3615:76414:20260402:0
100 104.8 2026-04-02T10:17:00.31 NY IEXG 3615:76417:20260402:0
100 104.83 2026-04-02T10:17:33.64 NY XNYS 3615:76947:20260402:0
17 104.88 2026-04-02T10:17:57.36 NY XNYS 3615:77465:20260402:0
83 104.88 2026-04-02T10:18:01.11 NY XNYS 3615:77548:20260402:0
35 104.91 2026-04-02T10:18:26.62 NY XNYS 3615:77880:20260402:0
65 104.91 2026-04-02T10:18:26.62 NY XNYS 3615:77883:20260402:0
88 104.94 2026-04-02T10:18:39.03 NY XNYS 3615:78059:20260402:0
1 104.94 2026-04-02T10:18:39.03 NY XNYS 3615:78062:20260402:0
9 104.94 2026-04-02T10:18:39.03 NY XNYS 3615:78063:20260402:0
2 104.94 2026-04-02T10:18:40.78 NY XNYS 3615:78068:20260402:0
100 105.08 2026-04-02T10:19:26.37 NY XNYS 3615:78741:20260402:0
100 105.1 2026-04-02T10:20:20.38 NY XNYS 3615:79346:20260402:0
100 105.08 2026-04-02T10:21:21.04 NY XNYS 3615:80040:20260402:0
100 105.05 2026-04-02T10:21:26.09 NY XNYS 3615:80092:20260402:0
13 105.11 2026-04-02T10:22:06.45 NY INCR 3615:80949:20260402:0
87 105.11 2026-04-02T10:22:06.45 NY KNLI 3615:80953:20260402:0
100 105.13 2026-04-02T10:22:40.04 NY XNYS 3615:81509:20260402:0
100 105.06 2026-04-02T10:23:14.07 NY XNYS 3615:82103:20260402:0
75 105.05 2026-04-02T10:23:53.77 NY XNYS 3615:82985:20260402:0
25 105.05 2026-04-02T10:23:53.77 NY XNYS 3615:82988:20260402:0
100 104.94 2026-04-02T10:24:13.35 NY XNYS 3615:83238:20260402:0
10 104.88 2026-04-02T10:24:41.43 NY XNYS 3615:83795:20260402:0
90 104.88 2026-04-02T10:24:41.43 NY XNYS 3615:83798:20260402:0
55 104.97 2026-04-02T10:25:06.33 NY MEMX 3615:84009:20260402:0
100 104.94 2026-04-02T10:25:09.28 NY XNYS 3615:84060:20260402:0
100 104.87 2026-04-02T10:25:46.18 NY XNYS 3615:84404:20260402:0
100 104.95 2026-04-02T10:26:39.82 NY XNYS 3615:84964:20260402:0
100 104.99 2026-04-02T10:26:47.41 NY IEXG 3615:85106:20260402:0
100 104.99 2026-04-02T10:26:47.45 NY XNYS 3615:85110:20260402:0
20 104.98 2026-04-02T10:27:50.32 NY XNYS 3615:86551:20260402:0
80 104.98 2026-04-02T10:27:50.32 NY XNYS 3615:86554:20260402:0
100 104.98 2026-04-02T10:28:07.10 NY XNYS 3615:86715:20260402:0
100 104.99 2026-04-02T10:28:43.82 NY XNYS 3615:87389:20260402:0
100 104.99 2026-04-02T10:29:20.52 NY XNYS 3615:88083:20260402:0
100 104.97 2026-04-02T10:29:57.75 NY XNYS 3615:88555:20260402:0
18 104.99 2026-04-02T10:30:14.02 NY INCR 3615:88749:20260402:0
75 104.99 2026-04-02T10:30:14.02 NY INCR 3615:88752:20260402:0
7 104.99 2026-04-02T10:30:14.06 NY KNLI 3615:88754:20260402:0
100 104.97 2026-04-02T10:30:44.67 NY XNYS 3615:89075:20260402:0
100 105.15 2026-04-02T10:31:42.95 NY XNYS 3615:89881:20260402:0
100 105.14 2026-04-02T10:31:44.67 NY XNYS 3615:89907:20260402:0
33 105.24 2026-04-02T10:31:54.38 NY IEXG 3615:90040:20260402:0
67 105.24 2026-04-02T10:31:54.38 NY IEXG 3615:90043:20260402:0
100 105.41 2026-04-02T10:32:44.96 NY XNYS 3615:90843:20260402:0
60 105.55 2026-04-02T10:33:15.44 NY IEXG 3615:91350:20260402:0
40 105.55 2026-04-02T10:33:15.45 NY XNYS 3615:91354:20260402:0
100 105.55 2026-04-02T10:33:48.69 NY XNYS 3615:92056:20260402:0
100 105.69 2026-04-02T10:35:23.40 NY IEXG 3615:93954:20260402:0
100 106.05 2026-04-02T10:35:59.41 NY XNYS 3615:95168:20260402:0
100 105.7 2026-04-02T10:54:10.40 NY XNYS 3615:122190:20260402:0
38 105.88 2026-04-02T10:54:43.27 NY IEXG 3615:122748:20260402:0
93 105.97 2026-04-02T10:55:52.07 NY XNYS 3615:124289:20260402:0
7 105.97 2026-04-02T10:55:52.07 NY XNYS 3615:124292:20260402:0
100 105.99 2026-04-02T10:57:04.20 NY XNYS 3615:125352:20260402:0
100 106 2026-04-02T10:57:39.09 NY XNYS 3615:126250:20260402:0
49 105.93 2026-04-02T10:59:18.55 NY MEMX 3615:128474:20260402:0
100 105.8 2026-04-02T11:00:31.28 NY XNYS 3615:129805:20260402:0
100 105.67 2026-04-02T11:01:03.26 NY XNYS 3615:130272:20260402:0
100 105.54 2026-04-02T11:01:34.11 NY XNYS 3615:130724:20260402:0
100 105.54 2026-04-02T11:02:16.70 NY XNYS 3615:132150:20260402:0
100 105.52 2026-04-02T11:02:52.49 NY INCR 3615:133208:20260402:0
100 105.69 2026-04-02T11:03:36.16 NY IEXG 3615:134326:20260402:0
15 105.87 2026-04-02T11:04:47.20 NY XNAS 3615:135918:20260402:0
17 105.87 2026-04-02T11:04:47.20 NY XNAS 3615:135921:20260402:0
100 105.61 2026-04-02T11:07:32.75 NY XNYS 3615:138696:20260402:0
1 105.61 2026-04-02T11:08:11.36 NY XNYS 3615:139834:20260402:0
95 105.63 2026-04-02T11:08:11.36 NY XNYS 3615:139837:20260402:0
4 105.63 2026-04-02T11:08:11.36 NY XNYS 3615:139838:20260402:0
100 105.62 2026-04-02T11:09:17.31 NY XNYS 3615:141282:20260402:0
5 105.75 2026-04-02T11:09:57.15 NY XNYS 3615:142268:20260402:0
100 105.68 2026-04-02T11:10:37.97 NY XNYS 3615:142843:20260402:0
100 105.73 2026-04-02T11:11:03.00 NY XNYS 3615:143412:20260402:0
100 105.89 2026-04-02T11:12:24.16 NY XNYS 3615:144994:20260402:0
4 105.93 2026-04-02T11:13:43.24 NY INCR 3615:147184:20260402:0
1 105.93 2026-04-02T11:13:43.24 NY INCR 3615:147187:20260402:0
95 105.93 2026-04-02T11:13:43.28 NY KNLI 3615:147189:20260402:0
17 106 2026-04-02T11:14:46.17 NY IEXG 3615:149033:20260402:0
100 106 2026-04-02T11:16:25.35 NY XNYS 3615:151298:20260402:0
100 106 2026-04-02T11:17:50.44 NY XNYS 3615:154320:20260402:0
100 105.91 2026-04-02T11:18:26.37 NY XNYS 3615:158710:20260402:0
43 106 2026-04-02T11:19:22.37 NY IEXG 3615:162851:20260402:0
100 105.86 2026-04-02T11:20:29.31 NY XNYS 3615:167624:20260402:0
100 105.7 2026-04-02T11:21:32.67 NY XNYS 3615:169718:20260402:0
100 105.85 2026-04-02T11:22:09.27 NY XNYS 3615:170901:20260402:0
100 105.71 2026-04-02T11:22:46.14 NY XNYS 3615:173530:20260402:0
20 105.73 2026-04-02T11:23:41.92 NY INCR 3615:176170:20260402:0
80 105.73 2026-04-02T11:23:41.96 NY KNLI 3615:176174:20260402:0
51 105.7 2026-04-02T11:24:49.32 NY IEXG 3615:179879:20260402:0
90 105.81 2026-04-02T11:26:13.29 NY XNYS 3615:181843:20260402:0
10 105.81 2026-04-02T11:26:13.29 NY XNYS 3615:181846:20260402:0
100 105.87 2026-04-02T11:27:02.73 NY XNYS 3615:183394:20260402:0
100 105.94 2026-04-02T11:28:47.19 NY XNYS 3615:190903:20260402:0
60 105.77 2026-04-02T11:29:12.35 NY IEXG 3615:193228:20260402:0
40 105.78 2026-04-02T11:29:12.35 NY IEXG 3615:193231:20260402:0
100 105.63 2026-04-02T11:30:35.88 NY XNYS 3615:194913:20260402:0
15 105.64 2026-04-02T11:31:12.63 NY XNYS 3615:195377:20260402:0
85 105.65 2026-04-02T11:31:12.63 NY XNYS 3615:195380:20260402:0
100 105.71 2026-04-02T11:32:27.33 NY XNYS 3615:197430:20260402:0
100 105.67 2026-04-02T11:32:54.46 NY XNYS 3615:199238:20260402:0
20 105.58 2026-04-02T11:33:49.34 NY XNYS 3615:202399:20260402:0
48 105.58 2026-04-02T11:33:49.34 NY XNYS 3615:202402:20260402:0
32 105.58 2026-04-02T11:33:49.34 NY XNYS 3615:202403:20260402:0
100 105.57 2026-04-02T11:34:26.10 NY XNYS 3615:204154:20260402:0
100 105.63 2026-04-02T11:36:15.35 NY XNYS 3615:206529:20260402:0
100 105.67 2026-04-02T11:37:02.11 NY XNYS 3615:207276:20260402:0
100 105.63 2026-04-02T11:38:03.42 NY XNYS 3615:210894:20260402:0
100 105.62 2026-04-02T11:39:15.62 NY XNYS 3615:215528:20260402:0
100 105.58 2026-04-02T11:40:43.39 NY XNYS 3615:217832:20260402:0
100 105.58 2026-04-02T11:41:12.31 NY XNYS 3615:218375:20260402:0
42 105.53 2026-04-02T11:41:19.38 NY XNYS 3615:218679:20260402:0
58 105.53 2026-04-02T11:41:21.94 NY XNYS 3615:218788:20260402:0
100 105.47 2026-04-02T11:42:00.73 NY XNYS 3615:219800:20260402:0
100 105.51 2026-04-02T11:42:54.99 NY XNYS 3615:222617:20260402:0
20 105.52 2026-04-02T11:43:34.51 NY XNYS 3615:224727:20260402:0
80 105.52 2026-04-02T11:43:34.51 NY XNYS 3615:224730:20260402:0
100 105.66 2026-04-02T11:44:27.60 NY XNYS 3615:228510:20260402:0
2 105.64 2026-04-02T11:44:56.40 NY IEXG 3615:229206:20260402:0
4 105.64 2026-04-02T11:44:56.40 NY IEXG 3615:229209:20260402:0
100 105.55 2026-04-02T11:45:27.40 NY IEXG 3615:230190:20260402:0
100 105.55 2026-04-02T11:46:34.32 NY XNYS 3615:231232:20260402:0
100 105.55 2026-04-02T11:46:34.32 NY XNYS 3615:231235:20260402:0
50 105.47 2026-04-02T11:47:48.24 NY XNYS 3615:234054:20260402:0
50 105.47 2026-04-02T11:47:48.24 NY XNYS 3615:234057:20260402:0
100 105.45 2026-04-02T11:48:15.48 NY XNYS 3615:235467:20260402:0
100 105.385 2026-04-02T11:48:21.41 NY IEXG 3615:235885:20260402:0
20 105.23 2026-04-02T11:49:16.12 NY XNYS 3615:238499:20260402:0
80 105.23 2026-04-02T11:49:19.10 NY XNYS 3615:238548:20260402:0
20 105.22 2026-04-02T11:49:45.51 NY XNYS 3615:239079:20260402:0
80 105.22 2026-04-02T11:49:45.51 NY XNYS 3615:239082:20260402:0
100 105.2 2026-04-02T11:50:14.02 NY XNYS 3615:239759:20260402:0
100 105.05 2026-04-02T11:50:32.81 NY XNYS 3615:240490:20260402:0
1 105.05 2026-04-02T11:50:32.81 NY XNYS 3615:240493:20260402:0
99 105.05 2026-04-02T11:50:32.81 NY XNYS 3615:240494:20260402:0
100 105.06 2026-04-02T11:51:18.21 NY XNYS 3615:241498:20260402:0
31 105.08 2026-04-02T11:51:43.79 NY XNYS 3615:242020:20260402:0
69 105.08 2026-04-02T11:51:43.79 NY XNYS 3615:242023:20260402:0
100 105.18 2026-04-02T11:52:22.75 NY INCR 3615:243333:20260402:0
100 105.31 2026-04-02T11:52:37.44 NY XNYS 3615:244576:20260402:0
100 105.29 2026-04-02T11:53:26.09 NY XNYS 3615:247798:20260402:0
69 105.22 2026-04-02T11:53:46.35 NY XNYS 3615:249197:20260402:0
31 105.31 2026-04-02T11:54:12.91 NY XNYS 3615:251029:20260402:0
90 105.43 2026-04-02T11:54:35.50 NY XNYS 3615:251746:20260402:0
10 105.43 2026-04-02T11:54:35.50 NY XNYS 3615:251749:20260402:0
100 105.38 2026-04-02T11:55:49.47 NY XNYS 3615:253397:20260402:0
12 105.375 2026-04-02T11:56:11.67 NY LEVL 3615:253845:20260402:0
88 105.38 2026-04-02T11:56:25.67 NY MEMX 3615:254082:20260402:0
100 105.37 2026-04-02T11:57:03.32 NY INCR 3615:254808:20260402:0
100 105.21 2026-04-02T11:57:35.06 NY XNYS 3615:256890:20260402:0
100 105.22 2026-04-02T11:58:23.26 NY XNYS 3615:259356:20260402:0
1 105.23 2026-04-02T11:59:04.45 NY INCR 3615:261682:20260402:0
5 105.23 2026-04-02T11:59:04.45 NY INCR 3615:261685:20260402:0
40 105.23 2026-04-02T11:59:04.45 NY INCR 3615:261686:20260402:0
1 105.23 2026-04-02T11:59:04.45 NY INCR 3615:261687:20260402:0
1 105.23 2026-04-02T11:59:04.45 NY INCR 3615:261688:20260402:0
20 105.23 2026-04-02T11:59:04.45 NY INCR 3615:261689:20260402:0
32 105.23 2026-04-02T11:59:04.45 NY KNLI 3615:261691:20260402:0
69 105.23 2026-04-02T11:59:44.52 NY XNYS 3615:262615:20260402:0
1 105.23 2026-04-02T11:59:44.52 NY XNYS 3615:262618:20260402:0
18 105.23 2026-04-02T11:59:53.55 NY XNYS 3615:262815:20260402:0
12 105.23 2026-04-02T11:59:55.16 NY XNYS 3615:262869:20260402:0
100 105.18 2026-04-02T12:00:41.93 NY XNYS 3615:264011:20260402:0
100 105.32 2026-04-02T12:02:02.18 NY XNYS 3615:265514:20260402:0
100 105.32 2026-04-02T12:02:02.18 NY XNYS 3615:265517:20260402:0
100 105.34 2026-04-02T12:02:10.72 NY XNYS 3615:265639:20260402:0
100 105.37 2026-04-02T12:02:39.27 NY XNYS 3615:267502:20260402:0
60 105.25 2026-04-02T12:03:09.49 NY IEXG 3615:269255:20260402:0
40 105.25 2026-04-02T12:03:09.53 NY XNYS 3615:269259:20260402:0
86 105.17 2026-04-02T12:03:57.00 NY XNYS 3615:272134:20260402:0
14 105.17 2026-04-02T12:03:57.00 NY XNYS 3615:272137:20260402:0
100 105.14 2026-04-02T12:04:22.64 NY XNYS 3615:273522:20260402:0
51 105.15 2026-04-02T12:05:00.03 NY IEXG 3615:274450:20260402:0
100 105.16 2026-04-02T12:05:38.18 NY XNYS 3615:275552:20260402:0
100 105.18 2026-04-02T12:06:05.39 NY XNYS 3615:275957:20260402:0
4 105.19 2026-04-02T12:06:52.90 NY XNYS 3615:276898:20260402:0
60 105.19 2026-04-02T12:06:52.90 NY XNYS 3615:276901:20260402:0
1 105.19 2026-04-02T12:06:52.90 NY XNYS 3615:276902:20260402:0
35 105.19 2026-04-02T12:06:56.70 NY XNYS 3615:276970:20260402:0
100 105.19 2026-04-02T12:07:19.39 NY XNYS 3615:277399:20260402:0
100 105.12 2026-04-02T12:07:41.26 NY XNYS 3615:278986:20260402:0
20 105.15 2026-04-02T12:08:40.78 NY XNYS 3615:282274:20260402:0
80 105.15 2026-04-02T12:08:40.78 NY XNYS 3615:282277:20260402:0
100 105.15 2026-04-02T12:08:40.78 NY XNYS 3615:282278:20260402:0
90 105.07 2026-04-02T12:08:59.67 NY XNYS 3615:283953:20260402:0
10 105.08 2026-04-02T12:08:59.67 NY XNYS 3615:283956:20260402:0
100 105.17 2026-04-02T12:09:43.51 NY XNYS 3615:285296:20260402:0
100 105.17 2026-04-02T12:09:49.09 NY XNYS 3615:285377:20260402:0
100 105.17 2026-04-02T12:10:14.04 NY XNYS 3615:286100:20260402:0
100 105.07 2026-04-02T12:10:46.94 NY XNYS 3615:286856:20260402:0
100 105.01 2026-04-02T12:11:14.23 NY XNYS 3615:287453:20260402:0
64 105.01 2026-04-02T12:11:38.73 NY XNYS 3615:288107:20260402:0
1 105.01 2026-04-02T12:11:38.73 NY XNYS 3615:288110:20260402:0
35 105.01 2026-04-02T12:11:40.75 NY XNYS 3615:288142:20260402:0
100 105.04 2026-04-02T12:13:02.96 NY XNYS 3615:292312:20260402:0
90 105.04 2026-04-02T12:13:03.73 NY XNYS 3615:292375:20260402:0
10 105.04 2026-04-02T12:13:03.73 NY XNYS 3615:292378:20260402:0
90 105.04 2026-04-02T12:13:05.47 NY XNYS 3615:292470:20260402:0
10 105.04 2026-04-02T12:13:05.47 NY XNYS 3615:292473:20260402:0
100 105.11 2026-04-02T12:13:35.01 NY XNYS 3615:293905:20260402:0
100 105.08 2026-04-02T12:14:01.49 NY XNYS 3615:296543:20260402:0
100 105.08 2026-04-02T12:14:43.71 NY XNYS 3615:298030:20260402:0
100 105.1 2026-04-02T12:15:14.02 NY XNYS 3615:298909:20260402:0
100 105.14 2026-04-02T12:16:27.48 NY INCR 3615:299966:20260402:0
100 105.14 2026-04-02T12:16:27.87 NY INCR 3615:299975:20260402:0
27 105.09 2026-04-02T12:16:51.24 NY XNYS 3615:300540:20260402:0
73 105.09 2026-04-02T12:16:51.24 NY XNYS 3615:300543:20260402:0
100 105.06 2026-04-02T12:17:22.12 NY XNYS 3615:302212:20260402:0
67 105.07 2026-04-02T12:17:49.04 NY XNYS 3615:304195:20260402:0
33 105.07 2026-04-02T12:17:49.04 NY XNYS 3615:304198:20260402:0
100 105.13 2026-04-02T12:18:15.35 NY XNYS 3615:305593:20260402:0
100 105.09 2026-04-02T12:18:44.81 NY XNYS 3615:307385:20260402:0
8 105.04 2026-04-02T12:19:12.41 NY XNYS 3615:309361:20260402:0
92 105.04 2026-04-02T12:19:12.41 NY XNYS 3615:309364:20260402:0
60 104.97 2026-04-02T12:19:38.63 NY IEXG 3615:310074:20260402:0
40 104.98 2026-04-02T12:19:38.63 NY IEXG 3615:310077:20260402:0
100 104.9 2026-04-02T12:20:26.58 NY XNYS 3615:312090:20260402:0
100 104.91 2026-04-02T12:20:57.93 NY XNYS 3615:312684:20260402:0
100 104.85 2026-04-02T12:21:25.30 NY XNYS 3615:313101:20260402:0
40 104.9 2026-04-02T12:22:00.34 NY XNYS 3615:313673:20260402:0
60 104.9 2026-04-02T12:22:00.34 NY XNYS 3615:313676:20260402:0
83 104.89 2026-04-02T12:22:03.01 NY XNYS 3615:313723:20260402:0
1 104.89 2026-04-02T12:22:03.01 NY XNYS 3615:313726:20260402:0
16 104.89 2026-04-02T12:22:03.07 NY XNYS 3615:313727:20260402:0
100 104.98 2026-04-02T12:22:43.66 NY IEXG 3615:316984:20260402:0
2 104.91 2026-04-02T12:23:27.53 NY XNYS 3615:319124:20260402:0
80 104.91 2026-04-02T12:23:27.56 NY XNYS 3615:319130:20260402:0
18 104.91 2026-04-02T12:23:27.56 NY XNYS 3615:319131:20260402:0
66 104.95 2026-04-02T12:24:19.52 NY XNYS 3615:322034:20260402:0
34 104.95 2026-04-02T12:24:19.52 NY XNYS 3615:322037:20260402:0
100 104.95 2026-04-02T12:24:28.21 NY XNYS 3615:322214:20260402:0
100 104.92 2026-04-02T12:25:02.30 NY XNYS 3615:323122:20260402:0
100 104.91 2026-04-02T12:25:17.66 NY XNYS 3615:323312:20260402:0
100 104.88 2026-04-02T12:25:45.51 NY XNYS 3615:323874:20260402:0
80 104.88 2026-04-02T12:26:22.08 NY XNYS 3615:324722:20260402:0
1 104.88 2026-04-02T12:26:22.08 NY XNYS 3615:324725:20260402:0
10 104.9 2026-04-02T12:26:29.30 NY XNYS 3615:324869:20260402:0
9 104.9 2026-04-02T12:26:29.30 NY XNYS 3615:324870:20260402:0
100 104.87 2026-04-02T12:26:29.78 NY XNYS 3615:324900:20260402:0
2 104.91 2026-04-02T12:27:04.35 NY XNYS 3615:325544:20260402:0
55 104.91 2026-04-02T12:27:09.86 NY XNYS 3615:325628:20260402:0
43 104.91 2026-04-02T12:27:09.86 NY XNYS 3615:325629:20260402:0
100 104.935 2026-04-02T12:27:37.62 NY XNYS 3615:327646:20260402:0
100 104.89 2026-04-02T12:27:40.74 NY XNYS 3615:327842:20260402:0
1 104.94 2026-04-02T12:28:11.99 NY XNYS 3615:329766:20260402:0
99 104.97 2026-04-02T12:28:25.99 NY XNYS 3615:330416:20260402:0
100 104.91 2026-04-02T12:28:34.12 NY XNYS 3615:330899:20260402:0
100 104.93 2026-04-02T12:29:17.51 NY XNYS 3615:334039:20260402:0
100 104.9 2026-04-02T12:29:56.65 NY XNYS 3615:334620:20260402:0
83 104.84 2026-04-02T12:30:16.38 NY XNYS 3615:335115:20260402:0
1 104.84 2026-04-02T12:30:16.38 NY XNYS 3615:335118:20260402:0
16 104.85 2026-04-02T12:30:25.76 NY XNYS 3615:335286:20260402:0
45 104.86 2026-04-02T12:30:48.97 NY XNYS 3615:335659:20260402:0
55 104.88 2026-04-02T12:30:54.47 NY XNYS 3615:335728:20260402:0
10 104.92 2026-04-02T12:31:36.33 NY XNYS 3615:336354:20260402:0
100 104.96 2026-04-02T12:31:48.99 NY XNYS 3615:336560:20260402:0
1 104.96 2026-04-02T12:31:48.99 NY XNYS 3615:336563:20260402:0
99 104.96 2026-04-02T12:31:54.78 NY XNYS 3615:336659:20260402:0
90 104.96 2026-04-02T12:31:54.78 NY XNYS 3615:336660:20260402:0
100 105 2026-04-02T12:32:17.65 NY XNYS 3615:337268:20260402:0
100 105.07 2026-04-02T12:33:00.32 NY XNYS 3615:340373:20260402:0
100 105.12 2026-04-02T12:33:26.51 NY INCR 3615:341927:20260402:0
100 105.05 2026-04-02T12:33:56.72 NY XNYS 3615:344145:20260402:0
100 105.05 2026-04-02T12:34:28.11 NY XNYS 3615:345520:20260402:0
68 105.01 2026-04-02T12:35:15.77 NY XNYS 3615:346789:20260402:0
1 105.01 2026-04-02T12:35:15.77 NY XNYS 3615:346792:20260402:0
23 105.01 2026-04-02T12:35:15.86 NY XNYS 3615:346793:20260402:0
8 105.01 2026-04-02T12:35:17.00 NY XNYS 3615:346812:20260402:0
100 104.98 2026-04-02T12:36:03.03 NY XNYS 3615:347614:20260402:0
63 104.87 2026-04-02T12:36:16.76 NY XNYS 3615:348160:20260402:0
37 104.87 2026-04-02T12:36:16.76 NY XNYS 3615:348163:20260402:0
100 104.91 2026-04-02T12:37:01.80 NY XNYS 3615:349026:20260402:0
49 104.91 2026-04-02T12:37:25.21 NY INCR 3615:350086:20260402:0
20 104.91 2026-04-02T12:37:25.21 NY INCR 3615:350092:20260402:0
31 104.91 2026-04-02T12:37:25.25 NY KNLI 3615:350097:20260402:0
52 104.79 2026-04-02T12:37:47.21 NY XNYS 3615:351897:20260402:0
26 104.79 2026-04-02T12:37:47.59 NY XNYS 3615:351900:20260402:0
22 104.79 2026-04-02T12:37:47.59 NY XNYS 3615:351901:20260402:0
100 104.68 2026-04-02T12:38:10.51 NY XNYS 3615:353410:20260402:0
100 104.73 2026-04-02T12:39:10.42 NY XNYS 3615:356795:20260402:0
100 105.03 2026-04-02T12:40:18.02 NY XNYS 3615:358733:20260402:0
100 104.78 2026-04-02T12:40:45.74 NY XNYS 3615:359642:20260402:0
100 104.78 2026-04-02T12:40:45.74 NY XNYS 3615:359645:20260402:0
100 104.8 2026-04-02T12:41:30.10 NY XNYS 3615:360717:20260402:0
100 104.85 2026-04-02T12:41:57.70 NY XNYS 3615:361289:20260402:0
100 104.9 2026-04-02T12:42:53.99 NY XNYS 3615:364010:20260402:0
66 104.92 2026-04-02T12:43:26.82 NY XNYS 3615:366010:20260402:0
34 104.92 2026-04-02T12:43:26.82 NY XNYS 3615:366013:20260402:0
100 104.99 2026-04-02T12:44:03.66 NY XNYS 3615:368877:20260402:0
53 104.99 2026-04-02T12:44:12.56 NY XNYS 3615:369455:20260402:0
47 104.99 2026-04-02T12:44:13.19 NY XNYS 3615:369472:20260402:0
1 104.94 2026-04-02T12:44:41.34 NY XNYS 3615:370138:20260402:0
99 104.94 2026-04-02T12:44:42.98 NY XNYS 3615:370201:20260402:0
100 104.985 2026-04-02T12:45:44.00 NY XNYS 3615:371833:20260402:0
100 104.92 2026-04-02T12:46:28.08 NY XNYS 3615:372912:20260402:0
60 104.89 2026-04-02T12:46:41.77 NY IEXG 3615:373172:20260402:0
23 104.89 2026-04-02T12:46:43.35 NY XNYS 3615:373204:20260402:0
17 104.89 2026-04-02T12:46:46.33 NY XNYS 3615:373298:20260402:0
66 104.83 2026-04-02T12:47:31.38 NY XNYS 3615:375215:20260402:0
1 104.83 2026-04-02T12:47:31.38 NY XNYS 3615:375219:20260402:0
33 104.83 2026-04-02T12:47:33.18 NY XNYS 3615:375303:20260402:0
100 104.83 2026-04-02T12:47:43.87 NY XNYS 3615:376037:20260402:0
2 104.81 2026-04-02T12:48:09.29 NY XNYS 3615:377328:20260402:0
98 104.81 2026-04-02T12:48:09.29 NY XNYS 3615:377332:20260402:0
100 104.79 2026-04-02T12:48:25.73 NY XNYS 3615:377990:20260402:0
1 104.79 2026-04-02T12:48:25.73 NY XNYS 3615:377993:20260402:0
99 104.79 2026-04-02T12:48:25.73 NY XNYS 3615:377994:20260402:0
63 104.75 2026-04-02T12:49:22.00 NY XNYS 3615:381042:20260402:0
37 104.75 2026-04-02T12:49:22.00 NY XNYS 3615:381045:20260402:0
52 104.71 2026-04-02T12:49:41.95 NY XNYS 3615:381475:20260402:0
33 104.71 2026-04-02T12:49:45.30 NY XNYS 3615:381636:20260402:0
11 104.71 2026-04-02T12:49:47.32 NY XNYS 3615:381707:20260402:0
4 104.77 2026-04-02T12:50:08.55 NY XNYS 3615:382345:20260402:0
100 104.75 2026-04-02T12:50:39.07 NY XNYS 3615:382856:20260402:0
100 104.71 2026-04-02T12:51:05.13 NY XNYS 3615:383475:20260402:0
40 104.68 2026-04-02T12:51:29.54 NY XNYS 3615:384107:20260402:0
60 104.69 2026-04-02T12:51:36.87 NY XNYS 3615:384214:20260402:0
39 104.71 2026-04-02T12:52:12.57 NY XNYS 3615:384602:20260402:0
61 104.72 2026-04-02T12:52:15.41 NY XNYS 3615:384705:20260402:0
100 104.72 2026-04-02T12:52:33.44 NY XNYS 3615:386016:20260402:0
100 104.77 2026-04-02T12:53:29.65 NY XNYS 3615:389071:20260402:0
10 104.75 2026-04-02T12:54:44.41 NY XNYS 3615:393667:20260402:0
57 104.76 2026-04-02T12:54:56.12 NY XNYS 3615:394384:20260402:0
33 104.76 2026-04-02T12:54:56.12 NY XNYS 3615:394386:20260402:0
100 104.765 2026-04-02T12:54:59.07 NY XNYS 3615:394463:20260402:0
100 104.755 2026-04-02T12:55:14.01 NY XNYS 3615:395227:20260402:0
100 104.72 2026-04-02T12:55:56.49 NY XNYS 3615:396436:20260402:0
100 104.67 2026-04-02T12:56:25.94 NY XNYS 3615:397237:20260402:0
1 104.67 2026-04-02T12:56:25.94 NY XNYS 3615:397240:20260402:0
99 104.67 2026-04-02T12:56:25.94 NY XNYS 3615:397241:20260402:0
100 104.69 2026-04-02T12:56:56.74 NY XNYS 3615:397698:20260402:0
86 104.7 2026-04-02T12:57:29.77 NY XNYS 3615:399125:20260402:0
1 104.7 2026-04-02T12:57:29.77 NY XNYS 3615:399128:20260402:0
13 104.7 2026-04-02T12:57:30.63 NY XNYS 3615:399189:20260402:0
100 104.7 2026-04-02T12:57:30.63 NY XNYS 3615:399190:20260402:0
100 104.64 2026-04-02T12:57:45.84 NY XNYS 3615:400267:20260402:0
1 104.64 2026-04-02T12:57:45.84 NY XNYS 3615:400270:20260402:0
99 104.64 2026-04-02T12:57:45.84 NY XNYS 3615:400271:20260402:0
100 104.6 2026-04-02T12:58:20.44 NY XNYS 3615:402082:20260402:0
67 104.63 2026-04-02T12:58:56.52 NY XNYS 3615:404006:20260402:0
1 104.63 2026-04-02T12:58:56.52 NY XNYS 3615:404009:20260402:0
19 104.63 2026-04-02T12:58:57.65 NY XNYS 3615:404174:20260402:0
13 104.63 2026-04-02T12:59:23.37 NY XNYS 3615:405431:20260402:0
78 104.59 2026-04-02T12:59:27.24 NY XNYS 3615:405564:20260402:0
1 104.59 2026-04-02T12:59:27.24 NY XNYS 3615:405567:20260402:0
20 104.59 2026-04-02T12:59:27.40 NY XNYS 3615:405589:20260402:0
1 104.61 2026-04-02T12:59:29.46 NY XNYS 3615:405738:20260402:0
100 104.57 2026-04-02T13:00:09.93 NY XNYS 3615:406867:20260402:0
35 104.57 2026-04-02T13:00:09.93 NY XNYS 3615:406870:20260402:0
65 104.57 2026-04-02T13:00:09.93 NY XNYS 3615:406873:20260402:0
56 104.45 2026-04-02T13:00:33.34 NY XNYS 3615:407383:20260402:0
31 104.45 2026-04-02T13:00:35.86 NY XNYS 3615:407445:20260402:0
13 104.45 2026-04-02T13:00:42.71 NY XNYS 3615:407607:20260402:0
51 104.45 2026-04-02T13:00:42.71 NY XNYS 3615:407608:20260402:0
49 104.45 2026-04-02T13:00:42.71 NY XNYS 3615:407609:20260402:0
20 104.44 2026-04-02T13:01:10.56 NY XNYS 3615:408253:20260402:0
80 104.44 2026-04-02T13:01:10.56 NY XNYS 3615:408256:20260402:0
69 104.44 2026-04-02T13:01:29.91 NY XNYS 3615:408605:20260402:0
1 104.44 2026-04-02T13:01:29.91 NY XNYS 3615:408608:20260402:0
30 104.46 2026-04-02T13:01:35.69 NY XNYS 3615:408689:20260402:0
52 104.43 2026-04-02T13:01:55.69 NY XNYS 3615:409048:20260402:0
48 104.43 2026-04-02T13:01:55.69 NY XNYS 3615:409051:20260402:0
100 104.44 2026-04-02T13:02:27.35 NY XNYS 3615:410365:20260402:0
100 104.49 2026-04-02T13:03:08.53 NY XNYS 3615:412725:20260402:0
100 104.49 2026-04-02T13:03:13.10 NY XNYS 3615:412912:20260402:0
30 104.49 2026-04-02T13:03:46.37 NY XNYS 3615:414708:20260402:0
1 104.49 2026-04-02T13:03:46.73 NY XNYS 3615:414758:20260402:0
69 104.56 2026-04-02T13:03:59.37 NY XNYS 3615:416323:20260402:0
28 104.54 2026-04-02T13:04:05.81 NY XNYS 3615:416954:20260402:0
72 104.54 2026-04-02T13:04:05.81 NY XNYS 3615:416957:20260402:0
100 104.57 2026-04-02T13:04:29.75 NY XNYS 3615:418171:20260402:0
44 104.6 2026-04-02T13:04:49.25 NY IEXG 3615:418757:20260402:0
100 104.55 2026-04-02T13:05:45.68 NY XNYS 3615:420403:20260402:0
100 104.56 2026-04-02T13:06:15.85 NY XNYS 3615:420923:20260402:0
90 104.56 2026-04-02T13:06:26.59 NY XNYS 3615:421088:20260402:0
10 104.56 2026-04-02T13:06:26.59 NY XNYS 3615:421091:20260402:0
100 104.58 2026-04-02T13:07:12.16 NY XNYS 3615:421918:20260402:0
27 104.58 2026-04-02T13:07:12.16 NY XNYS 3615:421921:20260402:0
73 104.58 2026-04-02T13:07:12.16 NY XNYS 3615:421924:20260402:0
100 104.48 2026-04-02T13:07:38.43 NY XNYS 3615:423778:20260402:0
1 104.52 2026-04-02T13:08:06.46 NY XNYS 3615:425329:20260402:0
99 104.52 2026-04-02T13:08:06.46 NY XNYS 3615:425332:20260402:0
100 104.51 2026-04-02T13:08:26.49 NY XNYS 3615:426154:20260402:0
1 104.51 2026-04-02T13:08:26.49 NY XNYS 3615:426157:20260402:0
82 104.51 2026-04-02T13:08:26.52 NY XNYS 3615:426158:20260402:0
17 104.51 2026-04-02T13:08:27.42 NY XNYS 3615:426218:20260402:0
100 104.44 2026-04-02T13:09:38.22 NY XNYS 3615:429641:20260402:0
100 104.44 2026-04-02T13:09:39.67 NY XNYS 3615:429689:20260402:0
73 104.36 2026-04-02T13:10:06.47 NY XNYS 3615:430185:20260402:0
1 104.36 2026-04-02T13:10:06.47 NY XNYS 3615:430188:20260402:0
26 104.36 2026-04-02T13:10:06.67 NY XNYS 3615:430192:20260402:0
100 104.39 2026-04-02T13:10:21.02 NY XNYS 3615:430386:20260402:0
100 104.39 2026-04-02T13:10:54.79 NY XNYS 3615:430966:20260402:0
1 104.39 2026-04-02T13:10:54.79 NY XNYS 3615:430969:20260402:0
99 104.39 2026-04-02T13:10:54.79 NY XNYS 3615:430970:20260402:0
100 104.4 2026-04-02T13:11:08.28 NY IEXG 3615:431229:20260402:0
58 104.4 2026-04-02T13:11:08.31 NY XNYS 3615:431233:20260402:0
1 104.4 2026-04-02T13:11:08.31 NY XNYS 3615:431235:20260402:0
41 104.4 2026-04-02T13:11:08.31 NY XNYS 3615:431236:20260402:0
100 104.32 2026-04-02T13:11:54.72 NY XNYS 3615:432202:20260402:0
64 104.32 2026-04-02T13:12:15.96 NY XNYS 3615:432589:20260402:0
1 104.32 2026-04-02T13:12:15.96 NY XNYS 3615:432592:20260402:0
35 104.34 2026-04-02T13:12:22.73 NY XNYS 3615:432945:20260402:0
1 104.35 2026-04-02T13:13:01.33 NY XNYS 3615:435609:20260402:0
99 104.35 2026-04-02T13:13:06.66 NY XNYS 3615:435991:20260402:0
1 104.35 2026-04-02T13:13:06.66 NY XNYS 3615:435992:20260402:0
1 104.35 2026-04-02T13:13:06.66 NY XNYS 3615:435995:20260402:0
98 104.35 2026-04-02T13:13:12.77 NY XNYS 3615:436283:20260402:0
6 104.35 2026-04-02T13:13:12.77 NY XNYS 3615:436284:20260402:0
100 104.34 2026-04-02T13:13:36.59 NY XNYS 3615:437286:20260402:0
1 104.34 2026-04-02T13:13:36.59 NY XNYS 3615:437289:20260402:0
100 104.53 2026-04-02T13:14:32.45 NY XNYS 3615:442005:20260402:0
100 104.49 2026-04-02T13:15:27.32 NY XNYS 3615:443331:20260402:0
100 104.49 2026-04-02T13:15:28.01 NY XNYS 3615:443341:20260402:0
79 104.49 2026-04-02T13:15:52.95 NY XNYS 3615:443949:20260402:0
21 104.49 2026-04-02T13:15:52.95 NY XNYS 3615:443952:20260402:0
1 104.5 2026-04-02T13:16:18.82 NY XNYS 3615:444269:20260402:0
80 104.5 2026-04-02T13:16:19.51 NY XNYS 3615:444272:20260402:0
1 104.5 2026-04-02T13:16:19.51 NY XNYS 3615:444273:20260402:0
18 104.5 2026-04-02T13:16:19.52 NY XNYS 3615:444274:20260402:0
64 104.5 2026-04-02T13:16:19.52 NY XNYS 3615:444275:20260402:0
36 104.5 2026-04-02T13:16:19.52 NY XNYS 3615:444276:20260402:0
200 104.56 2026-04-02T13:16:37.31 NY IEXG 3615:444648:20260402:0
61 104.51 2026-04-02T13:17:18.45 NY XNYS 3615:445459:20260402:0
1 104.51 2026-04-02T13:17:18.45 NY XNYS 3615:445462:20260402:0
38 104.51 2026-04-02T13:17:18.45 NY XNYS 3615:445463:20260402:0
100 104.51 2026-04-02T13:17:43.89 NY XNYS 3615:447241:20260402:0
100 104.52 2026-04-02T13:19:41.81 NY XNYS 3615:452759:20260402:0
100 104.52 2026-04-02T13:19:45.78 NY XNYS 3615:452851:20260402:0
100 104.52 2026-04-02T13:19:45.99 NY XNYS 3615:452858:20260402:0
90 104.52 2026-04-02T13:19:46.54 NY XNYS 3615:452865:20260402:0
10 104.52 2026-04-02T13:19:46.54 NY XNYS 3615:452868:20260402:0
100 104.53 2026-04-02T13:20:14.03 NY XNYS 3615:453418:20260402:0
80 104.58 2026-04-02T13:20:56.18 NY XNYS 3615:454422:20260402:0
20 104.58 2026-04-02T13:20:56.18 NY XNYS 3615:454425:20260402:0
100 104.56 2026-04-02T13:21:10.76 NY XNYS 3615:454648:20260402:0
1 104.53 2026-04-02T13:21:51.53 NY XNYS 3615:455444:20260402:0
99 104.53 2026-04-02T13:22:15.81 NY XNYS 3615:455892:20260402:0
100 104.53 2026-04-02T13:22:15.81 NY XNYS 3615:455893:20260402:0
100 104.55 2026-04-02T13:22:41.07 NY XNYS 3615:457746:20260402:0
100 104.56 2026-04-02T13:23:01.76 NY XNYS 3615:458900:20260402:0
88 104.57 2026-04-02T13:23:30.79 NY XNYS 3615:460312:20260402:0
12 104.57 2026-04-02T13:23:30.79 NY XNYS 3615:460315:20260402:0
100 104.58 2026-04-02T13:24:11.03 NY XNYS 3615:463869:20260402:0
100 104.595 2026-04-02T13:24:24.51 NY XNYS 3615:464303:20260402:0
100 104.6 2026-04-02T13:25:01.62 NY XNYS 3615:465468:20260402:0
1 104.62 2026-04-02T13:25:21.15 NY XNAS 3615:466033:20260402:0
98 104.62 2026-04-02T13:25:21.15 NY IEXG 3615:466036:20260402:0
1 104.62 2026-04-02T13:25:26.90 NY EDGX 3615:466148:20260402:0
100 104.55 2026-04-02T13:25:37.61 NY XNYS 3615:466372:20260402:0
58 104.55 2026-04-02T13:26:15.33 NY XNYS 3615:467302:20260402:0
1 104.55 2026-04-02T13:26:15.33 NY XNYS 3615:467305:20260402:0
41 104.55 2026-04-02T13:26:15.33 NY XNYS 3615:467306:20260402:0
100 104.45 2026-04-02T13:26:39.43 NY XNYS 3615:467861:20260402:0
67 104.4 2026-04-02T13:27:32.87 NY XNYS 3615:469829:20260402:0
1 104.4 2026-04-02T13:27:32.87 NY XNYS 3615:469832:20260402:0
100 104.41 2026-04-02T13:27:37.48 NY XNYS 3615:470232:20260402:0
32 104.41 2026-04-02T13:27:39.87 NY XNYS 3615:470307:20260402:0
100 104.43 2026-04-02T13:28:04.44 NY XNYS 3615:471628:20260402:0
84 104.44 2026-04-02T13:28:32.86 NY XNYS 3615:472943:20260402:0
16 104.44 2026-04-02T13:28:32.86 NY XNYS 3615:472946:20260402:0
100 104.43 2026-04-02T13:28:56.79 NY XNYS 3615:475077:20260402:0
100 104.44 2026-04-02T13:29:35.16 NY XNYS 3615:476962:20260402:0
100 104.435 2026-04-02T13:29:48.10 NY XNYS 3615:477236:20260402:0
97 104.43 2026-04-02T13:30:19.18 NY XNYS 3615:478067:20260402:0
1 104.43 2026-04-02T13:30:19.18 NY XNYS 3615:478070:20260402:0
1 104.45 2026-04-02T13:30:49.25 NY XNYS 3615:478825:20260402:0
1 104.45 2026-04-02T13:30:52.25 NY XNYS 3615:478870:20260402:0
100 104.45 2026-04-02T13:30:53.39 NY XNYS 3615:478905:20260402:0
59 104.47 2026-04-02T13:31:20.64 NY XNYS 3615:479621:20260402:0
41 104.47 2026-04-02T13:31:20.64 NY XNYS 3615:479624:20260402:0
200 104.47 2026-04-02T13:31:51.58 NY XNYS 3615:480166:20260402:0
67 104.35 2026-04-02T13:32:33.09 NY XNYS 3615:482002:20260402:0
1 104.35 2026-04-02T13:32:33.09 NY XNYS 3615:482005:20260402:0
32 104.35 2026-04-02T13:32:33.12 NY XNYS 3615:482006:20260402:0
100 104.33 2026-04-02T13:32:41.79 NY XNYS 3615:482587:20260402:0
1 104.33 2026-04-02T13:32:41.79 NY XNYS 3615:482590:20260402:0
99 104.33 2026-04-02T13:32:41.79 NY XNYS 3615:482591:20260402:0
100 104.37 2026-04-02T13:33:18.48 NY XNYS 3615:484507:20260402:0
100 104.32 2026-04-02T13:33:48.31 NY XNYS 3615:486267:20260402:0
55 104.34 2026-04-02T13:34:22.20 NY XNYS 3615:488185:20260402:0
31 104.34 2026-04-02T13:34:28.34 NY XNYS 3615:488342:20260402:0
10 104.34 2026-04-02T13:34:33.57 NY XNYS 3615:488478:20260402:0
1 104.37 2026-04-02T13:34:35.76 NY INCR 3615:488557:20260402:0
3 104.37 2026-04-02T13:34:35.76 NY INCR 3615:488559:20260402:0
100 104.33 2026-04-02T13:34:51.90 NY XNYS 3615:488966:20260402:0
100 104.29 2026-04-02T13:35:07.39 NY XNYS 3615:489538:20260402:0
1 104.27 2026-04-02T13:35:47.09 NY XNYS 3615:490458:20260402:0
100 104.28 2026-04-02T13:35:53.84 NY XNYS 3615:490507:20260402:0
1 104.28 2026-04-02T13:35:53.84 NY XNYS 3615:490508:20260402:0
98 104.28 2026-04-02T13:35:53.84 NY XNYS 3615:490509:20260402:0
100 104.28 2026-04-02T13:36:24.56 NY XNYS 3615:491196:20260402:0
64 104.28 2026-04-02T13:36:24.56 NY XNYS 3615:491199:20260402:0
1 104.28 2026-04-02T13:36:24.56 NY XNYS 3615:491200:20260402:0
35 104.28 2026-04-02T13:36:24.56 NY XNYS 3615:491201:20260402:0
100 104.26 2026-04-02T13:36:50.71 NY XNYS 3615:491615:20260402:0
73 104.26 2026-04-02T13:37:26.33 NY XNYS 3615:493214:20260402:0
1 104.26 2026-04-02T13:37:26.33 NY XNYS 3615:493217:20260402:0
16 104.26 2026-04-02T13:37:31.90 NY XNYS 3615:493720:20260402:0
10 104.26 2026-04-02T13:37:36.88 NY XNYS 3615:494074:20260402:0
100 104.26 2026-04-02T13:37:59.60 NY XNYS 3615:495200:20260402:0
100 104.26 2026-04-02T13:37:59.60 NY XNYS 3615:495203:20260402:0
100 104.35 2026-04-02T13:38:56.60 NY XNYS 3615:498793:20260402:0
100 104.35 2026-04-02T13:38:56.60 NY XNYS 3615:498796:20260402:0
100 104.355 2026-04-02T13:39:13.31 NY XNYS 3615:500034:20260402:0
67 104.37 2026-04-02T13:39:45.78 NY XNYS 3615:500882:20260402:0
1 104.37 2026-04-02T13:39:45.78 NY XNYS 3615:500885:20260402:0
32 104.37 2026-04-02T13:39:45.78 NY XNYS 3615:500886:20260402:0
100 104.42 2026-04-02T13:40:10.10 NY XNYS 3615:501571:20260402:0
61 104.42 2026-04-02T13:40:14.39 NY XNYS 3615:501695:20260402:0
1 104.42 2026-04-02T13:40:14.39 NY XNYS 3615:501698:20260402:0
28 104.42 2026-04-02T13:40:17.04 NY XNYS 3615:501766:20260402:0
10 104.42 2026-04-02T13:40:17.04 NY XNYS 3615:501767:20260402:0
100 104.39 2026-04-02T13:40:41.88 NY XNYS 3615:502537:20260402:0
100 104.34 2026-04-02T13:41:06.78 NY XNYS 3615:503153:20260402:0
100 104.345 2026-04-02T13:41:24.42 NY LEVL 3615:503656:20260402:0
100 104.29 2026-04-02T13:42:02.94 NY XNYS 3615:504438:20260402:0
100 104.29 2026-04-02T13:42:34.10 NY XNYS 3615:506124:20260402:0
100 104.29 2026-04-02T13:42:34.10 NY XNYS 3615:506127:20260402:0
100 104.29 2026-04-02T13:43:15.94 NY XNYS 3615:508372:20260402:0
1 104.33 2026-04-02T13:43:51.19 NY XNYS 3615:510874:20260402:0
99 104.33 2026-04-02T13:43:51.19 NY XNYS 3615:510877:20260402:0
40 104.31 2026-04-02T13:43:58.58 NY INCR 3615:511563:20260402:0
100 104.31 2026-04-02T13:43:58.59 NY KNLI 3615:511568:20260402:0
60 104.31 2026-04-02T13:43:58.59 NY KNLI 3615:511571:20260402:0
100 104.32 2026-04-02T13:44:24.67 NY KNLI 3615:513095:20260402:0
100 104.36 2026-04-02T13:45:05.35 NY XNYS 3615:514500:20260402:0
78 104.36 2026-04-02T13:45:17.50 NY XNYS 3615:514817:20260402:0
1 104.36 2026-04-02T13:45:17.50 NY XNYS 3615:514820:20260402:0
21 104.36 2026-04-02T13:45:18.81 NY XNYS 3615:514829:20260402:0
100 104.37 2026-04-02T13:45:42.40 NY XNYS 3615:515417:20260402:0
100 104.27 2026-04-02T13:46:18.46 NY XNYS 3615:516599:20260402:0
20 104.27 2026-04-02T13:46:36.57 NY XNYS 3615:516813:20260402:0
80 104.27 2026-04-02T13:46:36.57 NY XNYS 3615:516816:20260402:0
93 104.27 2026-04-02T13:47:10.13 NY XNYS 3615:517204:20260402:0
1 104.27 2026-04-02T13:47:10.13 NY XNYS 3615:517207:20260402:0
4 104.27 2026-04-02T13:47:10.27 NY XNYS 3615:517208:20260402:0
2 104.27 2026-04-02T13:47:10.27 NY XNYS 3615:517209:20260402:0
66 104.16 2026-04-02T13:47:28.82 NY XNYS 3615:518528:20260402:0
34 104.16 2026-04-02T13:47:28.82 NY XNYS 3615:518531:20260402:0
83 104.16 2026-04-02T13:47:28.82 NY XNYS 3615:518532:20260402:0
1 104.16 2026-04-02T13:47:28.82 NY XNYS 3615:518533:20260402:0
16 104.16 2026-04-02T13:47:29.02 NY XNYS 3615:518553:20260402:0
84 104.14 2026-04-02T13:48:08.38 NY XNYS 3615:520872:20260402:0
16 104.14 2026-04-02T13:48:08.38 NY XNYS 3615:520875:20260402:0
100 104.095 2026-04-02T13:48:31.49 NY XNYS 3615:522183:20260402:0
100 104.1 2026-04-02T13:48:31.49 NY XNYS 3615:522186:20260402:0
100 104.12 2026-04-02T13:48:55.65 NY XNYS 3615:523139:20260402:0
20 104.12 2026-04-02T13:49:20.84 NY XNYS 3615:523869:20260402:0
80 104.12 2026-04-02T13:49:20.84 NY XNYS 3615:523872:20260402:0
100 104.1 2026-04-02T13:49:45.12 NY XNYS 3615:524369:20260402:0
95 104.21 2026-04-02T13:50:35.12 NY XNYS 3615:525664:20260402:0
1 104.21 2026-04-02T13:50:35.12 NY XNYS 3615:525667:20260402:0
4 104.21 2026-04-02T13:50:35.12 NY XNYS 3615:525668:20260402:0
100 104.22 2026-04-02T13:50:41.91 NY XNYS 3615:525876:20260402:0
1 104.22 2026-04-02T13:50:41.91 NY XNYS 3615:525879:20260402:0
99 104.22 2026-04-02T13:50:41.91 NY XNYS 3615:525880:20260402:0
60 104.19 2026-04-02T13:51:10.76 NY XNYS 3615:526519:20260402:0
1 104.19 2026-04-02T13:51:10.76 NY XNYS 3615:526522:20260402:0
39 104.19 2026-04-02T13:51:10.76 NY XNYS 3615:526523:20260402:0
100 104.22 2026-04-02T13:51:39.06 NY INCR 3615:527003:20260402:0
100 104.185 2026-04-02T13:52:05.29 NY XNYS 3615:527756:20260402:0
100 104.185 2026-04-02T13:52:05.29 NY XNYS 3615:527759:20260402:0
32 104.14 2026-04-02T13:52:30.02 NY XNYS 3615:529129:20260402:0
68 104.14 2026-04-02T13:52:30.02 NY XNYS 3615:529132:20260402:0
100 104.14 2026-04-02T13:52:30.02 NY XNYS 3615:529133:20260402:0
100 104.06 2026-04-02T13:53:01.51 NY XNYS 3615:531115:20260402:0
100 104.12 2026-04-02T13:53:50.94 NY XNYS 3615:534317:20260402:0
100 104.12 2026-04-02T13:53:57.41 NY XNYS 3615:535005:20260402:0
90 104.12 2026-04-02T13:53:57.41 NY XNYS 3615:535008:20260402:0
10 104.12 2026-04-02T13:53:57.41 NY XNYS 3615:535009:20260402:0
100 104.15 2026-04-02T13:55:07.02 NY XNYS 3615:538621:20260402:0
100 104.15 2026-04-02T13:55:07.02 NY XNYS 3615:538624:20260402:0
100 104.15 2026-04-02T13:55:08.40 NY XNYS 3615:538688:20260402:0
100 104.08 2026-04-02T13:55:38.04 NY XNYS 3615:539406:20260402:0
67 104.07 2026-04-02T13:56:20.00 NY XNYS 3615:540710:20260402:0
1 104.07 2026-04-02T13:56:20.00 NY XNYS 3615:540713:20260402:0
32 104.07 2026-04-02T13:56:20.00 NY XNYS 3615:540714:20260402:0
100 104.07 2026-04-02T13:56:42.96 NY XNYS 3615:541199:20260402:0
100 104.05 2026-04-02T13:57:28.02 NY XNYS 3615:542745:20260402:0
100 104.07 2026-04-02T13:57:50.44 NY XNYS 3615:544229:20260402:0
100 104.07 2026-04-02T13:57:50.44 NY XNYS 3615:544235:20260402:0
100 104.07 2026-04-02T13:58:13.17 NY XNYS 3615:545493:20260402:0
100 104.07 2026-04-02T13:58:13.17 NY XNYS 3615:545496:20260402:0
53 104.07 2026-04-02T13:58:44.24 NY XNYS 3615:547044:20260402:0
26 104.07 2026-04-02T13:58:51.95 NY XNYS 3615:547779:20260402:0
21 104.07 2026-04-02T13:58:51.95 NY XNYS 3615:547780:20260402:0
100 104.07 2026-04-02T13:58:51.95 NY XNYS 3615:547781:20260402:0
1 104.08 2026-04-02T13:59:37.19 NY XNYS 3615:550386:20260402:0
20 104.08 2026-04-02T13:59:45.07 NY XNYS 3615:550672:20260402:0
79 104.08 2026-04-02T13:59:57.86 NY XNYS 3615:550972:20260402:0
21 104.08 2026-04-02T13:59:57.86 NY XNYS 3615:550973:20260402:0
1 104.08 2026-04-02T13:59:57.86 NY XNYS 3615:550976:20260402:0
1 104.16 2026-04-02T14:00:14.03 NY INCR 3615:551465:20260402:0
25 104.16 2026-04-02T14:00:14.03 NY INCR 3615:551468:20260402:0
40 104.16 2026-04-02T14:00:14.03 NY INCR 3615:551469:20260402:0
34 104.16 2026-04-02T14:00:14.03 NY INCR 3615:551470:20260402:0
100 104.16 2026-04-02T14:00:17.98 NY XNYS 3615:551583:20260402:0
38 104.16 2026-04-02T14:00:17.98 NY XNYS 3615:551584:20260402:0
1 104.16 2026-04-02T14:00:17.98 NY XNYS 3615:551585:20260402:0
61 104.16 2026-04-02T14:00:19.76 NY XNYS 3615:551662:20260402:0
45 104.16 2026-04-02T14:00:19.76 NY XNYS 3615:551663:20260402:0
33 104.16 2026-04-02T14:00:20.12 NY XNYS 3615:551671:20260402:0
62 104.12 2026-04-02T14:00:33.08 NY XNYS 3615:551932:20260402:0
1 104.12 2026-04-02T14:00:33.08 NY XNYS 3615:551935:20260402:0
36 104.12 2026-04-02T14:00:33.42 NY XNYS 3615:551948:20260402:0
1 104.12 2026-04-02T14:00:33.42 NY XNYS 3615:551949:20260402:0
82 104.12 2026-04-02T14:01:11.36 NY XNYS 3615:552758:20260402:0
1 104.12 2026-04-02T14:01:11.36 NY XNYS 3615:552761:20260402:0
17 104.12 2026-04-02T14:01:11.36 NY XNYS 3615:552762:20260402:0
100 104.12 2026-04-02T14:01:11.36 NY XNYS 3615:552763:20260402:0
1 104.13 2026-04-02T14:01:25.32 NY INCR 3615:553103:20260402:0
99 104.13 2026-04-02T14:01:25.32 NY INCR 3615:553106:20260402:0
100 104.115 2026-04-02T14:01:49.59 NY XNYS 3615:554655:20260402:0
100 104.12 2026-04-02T14:01:49.59 NY XNYS 3615:554658:20260402:0
100 104.115 2026-04-02T14:02:13.45 NY XNYS 3615:555090:20260402:0
100 104.11 2026-04-02T14:02:44.19 NY XNYS 3615:557344:20260402:0
100 104.11 2026-04-02T14:02:44.19 NY XNYS 3615:557347:20260402:0
100 104.1 2026-04-02T14:03:01.70 NY XNYS 3615:558258:20260402:0
100 104.1 2026-04-02T14:03:25.34 NY XNYS 3615:559546:20260402:0
100 104.09 2026-04-02T14:03:56.12 NY XNYS 3615:561815:20260402:0
100 104.1 2026-04-02T14:04:12.76 NY XNYS 3615:562611:20260402:0
34 104.13 2026-04-02T14:04:51.69 NY INCR 3615:563773:20260402:0
1 104.13 2026-04-02T14:04:51.69 NY INCR 3615:563776:20260402:0
65 104.13 2026-04-02T14:04:51.69 NY INCR 3615:563777:20260402:0
100 104.12 2026-04-02T14:05:01.23 NY XNYS 3615:564223:20260402:0
100 104.14 2026-04-02T14:05:14.02 NY XNYS 3615:564563:20260402:0
6 104.26 2026-04-02T14:05:32.63 NY XNYS 3615:565158:20260402:0
100 104.26 2026-04-02T14:05:32.63 NY XNYS 3615:565161:20260402:0
94 104.26 2026-04-02T14:05:32.64 NY XNYS 3615:565162:20260402:0
100 104.245 2026-04-02T14:06:07.18 NY XNYS 3615:565766:20260402:0
100 104.19 2026-04-02T14:06:30.50 NY XNYS 3615:566391:20260402:0
100 104.2 2026-04-02T14:07:07.01 NY XNYS 3615:567255:20260402:0
100 104.14 2026-04-02T14:07:30.82 NY XNYS 3615:568541:20260402:0
200 104.13 2026-04-02T14:07:35.59 NY XNYS 3615:568965:20260402:0
100 104.1 2026-04-02T14:08:13.54 NY XNYS 3615:571122:20260402:0
60 104.12 2026-04-02T14:08:50.29 NY XNYS 3615:572995:20260402:0
40 104.12 2026-04-02T14:08:50.29 NY XNYS 3615:572998:20260402:0
100 104.12 2026-04-02T14:08:50.29 NY XNYS 3615:572999:20260402:0
100 104.16 2026-04-02T14:09:42.44 NY XNYS 3615:575826:20260402:0
100 104.16 2026-04-02T14:09:54.26 NY XNYS 3615:576171:20260402:0
70 104.32 2026-04-02T14:10:41.62 NY XNYS 3615:577845:20260402:0
30 104.32 2026-04-02T14:10:41.62 NY XNYS 3615:577848:20260402:0
100 104.31 2026-04-02T14:10:45.09 NY XNYS 3615:577945:20260402:0
98 104.31 2026-04-02T14:10:45.09 NY XNYS 3615:577948:20260402:0
2 104.31 2026-04-02T14:10:45.09 NY XNYS 3615:577949:20260402:0
100 104.28 2026-04-02T14:11:23.73 NY XNYS 3615:579185:20260402:0
100 104.32 2026-04-02T14:11:47.60 NY INCR 3615:579799:20260402:0
100 104.32 2026-04-02T14:11:47.61 NY KNLI 3615:579804:20260402:0
20 104.28 2026-04-02T14:12:17.07 NY XNYS 3615:580446:20260402:0
80 104.28 2026-04-02T14:12:17.07 NY XNYS 3615:580449:20260402:0
100 104.24 2026-04-02T14:13:04.36 NY XNYS 3615:583608:20260402:0
100 104.235 2026-04-02T14:13:13.77 NY XNYS 3615:584212:20260402:0
20 104.235 2026-04-02T14:13:13.77 NY XNYS 3615:584215:20260402:0
80 104.24 2026-04-02T14:13:13.77 NY XNYS 3615:584216:20260402:0
19 104.21 2026-04-02T14:13:56.73 NY XNYS 3615:586765:20260402:0
46 104.21 2026-04-02T14:13:57.80 NY XNYS 3615:586790:20260402:0
35 104.21 2026-04-02T14:14:05.29 NY XNYS 3615:587280:20260402:0
100 104.23 2026-04-02T14:14:12.29 NY XNYS 3615:587549:20260402:0
100 104.18 2026-04-02T14:14:38.62 NY XNYS 3615:588051:20260402:0
87 104.16 2026-04-02T14:15:08.39 NY XNYS 3615:588705:20260402:0
1 104.16 2026-04-02T14:15:08.39 NY XNYS 3615:588708:20260402:0
12 104.16 2026-04-02T14:15:08.39 NY XNYS 3615:588709:20260402:0
100 104.16 2026-04-02T14:15:18.64 NY XNYS 3615:588917:20260402:0
1 104.16 2026-04-02T14:15:18.64 NY XNYS 3615:588920:20260402:0
20 104.16 2026-04-02T14:15:19.41 NY XNYS 3615:588955:20260402:0
79 104.16 2026-04-02T14:15:23.12 NY XNYS 3615:589034:20260402:0
100 104.14 2026-04-02T14:16:40.33 NY XNYS 3615:590644:20260402:0
100 104.29 2026-04-02T14:17:44.82 NY XNYS 3615:594324:20260402:0
40 104.3 2026-04-02T14:17:44.82 NY XNYS 3615:594327:20260402:0
60 104.3 2026-04-02T14:17:44.82 NY XNYS 3615:594331:20260402:0
100 104.36 2026-04-02T14:18:05.78 NY IEXG 3615:595454:20260402:0
75 104.25 2026-04-02T14:18:47.08 NY XNYS 3615:597969:20260402:0
1 104.25 2026-04-02T14:18:47.08 NY XNYS 3615:597972:20260402:0
100 104.265 2026-04-02T14:19:05.72 NY XNYS 3615:599471:20260402:0
24 104.28 2026-04-02T14:19:05.72 NY XNYS 3615:599473:20260402:0
100 104.24 2026-04-02T14:19:21.31 NY XNYS 3615:600267:20260402:0
100 104.26 2026-04-02T14:20:12.09 NY XNYS 3615:602111:20260402:0
100 104.27 2026-04-02T14:20:17.07 NY XNYS 3615:602193:20260402:0
100 104.24 2026-04-02T14:20:50.97 NY XNYS 3615:603438:20260402:0
1 104.24 2026-04-02T14:20:50.97 NY XNYS 3615:603441:20260402:0
99 104.24 2026-04-02T14:20:50.97 NY XNYS 3615:603442:20260402:0
66 104.2 2026-04-02T14:21:26.05 NY XNYS 3615:604516:20260402:0
1 104.2 2026-04-02T14:21:26.05 NY XNYS 3615:604519:20260402:0
33 104.2 2026-04-02T14:22:30.05 NY XNYS 3615:607080:20260402:0
100 104.2 2026-04-02T14:22:30.05 NY XNYS 3615:607081:20260402:0
100 104.2 2026-04-02T14:22:30.05 NY XNYS 3615:607084:20260402:0
100 104.2 2026-04-02T14:22:38.73 NY XNYS 3615:607932:20260402:0
100 104.2 2026-04-02T14:22:38.73 NY XNYS 3615:607935:20260402:0
100 104.18 2026-04-02T14:23:19.65 NY XNYS 3615:610818:20260402:0
100 104.18 2026-04-02T14:23:19.65 NY XNYS 3615:610821:20260402:0
100 104.14 2026-04-02T14:23:37.75 NY XNYS 3615:612362:20260402:0
100 104.14 2026-04-02T14:23:37.75 NY XNYS 3615:612365:20260402:0
100 104.16 2026-04-02T14:24:18.11 NY XNYS 3615:615150:20260402:0
1 104.16 2026-04-02T14:24:18.11 NY XNYS 3615:615153:20260402:0
99 104.16 2026-04-02T14:24:18.11 NY XNYS 3615:615154:20260402:0
100 104.15 2026-04-02T14:24:57.88 NY XNYS 3615:616645:20260402:0
10 104.09 2026-04-02T14:25:08.27 NY XNYS 3615:616943:20260402:0
1 104.09 2026-04-02T14:25:08.27 NY XNYS 3615:616946:20260402:0
89 104.09 2026-04-02T14:25:12.88 NY XNYS 3615:617126:20260402:0
68 104.04 2026-04-02T14:25:50.89 NY XNYS 3615:618499:20260402:0
32 104.04 2026-04-02T14:25:50.89 NY XNYS 3615:618502:20260402:0
100 104.07 2026-04-02T14:26:20.73 NY XNYS 3615:619083:20260402:0
100 104.06 2026-04-02T14:26:33.22 NY XNYS 3615:619254:20260402:0
100 104.06 2026-04-02T14:27:06.29 NY XNYS 3615:619857:20260402:0
100 104.06 2026-04-02T14:27:23.38 NY XNYS 3615:620576:20260402:0
100 104.13 2026-04-02T14:27:51.41 NY XNYS 3615:622771:20260402:0
1 104.13 2026-04-02T14:27:51.41 NY XNYS 3615:622774:20260402:0
99 104.13 2026-04-02T14:27:52.96 NY XNYS 3615:622826:20260402:0
100 104.17 2026-04-02T14:28:16.72 NY XNYS 3615:624353:20260402:0
1 104.17 2026-04-02T14:28:16.72 NY XNYS 3615:624356:20260402:0
99 104.17 2026-04-02T14:28:16.72 NY XNYS 3615:624357:20260402:0
200 104.15 2026-04-02T14:28:40.84 NY XNYS 3615:625427:20260402:0
15 104.12 2026-04-02T14:29:23.49 NY XNYS 3615:628276:20260402:0
15 104.12 2026-04-02T14:29:24.08 NY XNYS 3615:628280:20260402:0
200 104.15 2026-04-02T14:29:48.42 NY XNYS 3615:628966:20260402:0
25 104.15 2026-04-02T14:29:49.78 NY XNYS 3615:629006:20260402:0
100 104.15 2026-04-02T14:29:49.78 NY XNYS 3615:629007:20260402:0
45 104.15 2026-04-02T14:29:49.78 NY XNYS 3615:629008:20260402:0
100 104.11 2026-04-02T14:29:52.59 NY XNYS 3615:629090:20260402:0
100 104.11 2026-04-02T14:29:52.59 NY XNYS 3615:629093:20260402:0
4 104.13 2026-04-02T14:30:24.84 NY XNYS 3615:630262:20260402:0
96 104.13 2026-04-02T14:30:24.84 NY XNYS 3615:630265:20260402:0
100 104.18 2026-04-02T14:31:17.90 NY XNYS 3615:631552:20260402:0
100 104.18 2026-04-02T14:31:17.90 NY XNYS 3615:631555:20260402:0
100 104.17 2026-04-02T14:31:17.90 NY XNYS 3615:631556:20260402:0
100 104.17 2026-04-02T14:31:17.90 NY XNYS 3615:631559:20260402:0
50 104.37 2026-04-02T14:32:17.01 NY XNYS 3615:632822:20260402:0
50 104.37 2026-04-02T14:32:17.01 NY XNYS 3615:632825:20260402:0
100 104.37 2026-04-02T14:32:17.01 NY XNYS 3615:632826:20260402:0
100 104.42 2026-04-02T14:32:54.80 NY XNYS 3615:635289:20260402:0
100 104.43 2026-04-02T14:33:28.75 NY XNYS 3615:636957:20260402:0
100 104.43 2026-04-02T14:33:28.75 NY XNYS 3615:636960:20260402:0
63 104.43 2026-04-02T14:34:05.46 NY XNYS 3615:639507:20260402:0
37 104.43 2026-04-02T14:34:05.46 NY XNYS 3615:639510:20260402:0
91 104.51 2026-04-02T14:34:40.87 NY XNYS 3615:640543:20260402:0
9 104.51 2026-04-02T14:34:40.87 NY XNYS 3615:640546:20260402:0
20 104.52 2026-04-02T14:35:28.02 NY XNYS 3615:641892:20260402:0
80 104.52 2026-04-02T14:35:28.02 NY XNYS 3615:641895:20260402:0
100 104.52 2026-04-02T14:35:31.58 NY LEVL 3615:641999:20260402:0
200 104.485 2026-04-02T14:36:04.70 NY LEVL 3615:642668:20260402:0
100 104.44 2026-04-02T14:36:45.54 NY XNYS 3615:643480:20260402:0
100 104.44 2026-04-02T14:37:19.40 NY XNYS 3615:644371:20260402:0
100 104.44 2026-04-02T14:37:48.25 NY XNYS 3615:646466:20260402:0
100 104.44 2026-04-02T14:37:48.25 NY XNYS 3615:646469:20260402:0
100 104.41 2026-04-02T14:38:20.49 NY XNYS 3615:648319:20260402:0
65 104.42 2026-04-02T14:38:42.11 NY XNYS 3615:649512:20260402:0
1 104.42 2026-04-02T14:38:42.11 NY XNYS 3615:649515:20260402:0
34 104.42 2026-04-02T14:38:42.11 NY XNYS 3615:649517:20260402:0
100 104.41 2026-04-02T14:39:05.78 NY XNYS 3615:651393:20260402:0
57 104.38 2026-04-02T14:39:44.93 NY XNYS 3615:652584:20260402:0
43 104.38 2026-04-02T14:39:44.93 NY XNYS 3615:652587:20260402:0
100 104.38 2026-04-02T14:40:03.77 NY XNYS 3615:653151:20260402:0
1 104.47 2026-04-02T14:40:42.08 NY XNAS 3615:653977:20260402:0
64 104.55 2026-04-02T14:41:12.07 NY XNYS 3615:654985:20260402:0
36 104.55 2026-04-02T14:41:12.07 NY XNYS 3615:654988:20260402:0
1 104.55 2026-04-02T14:41:12.07 NY XNYS 3615:654989:20260402:0
99 104.55 2026-04-02T14:41:12.07 NY XNYS 3615:654990:20260402:0
100 104.59 2026-04-02T14:41:45.91 NY XNYS 3615:655877:20260402:0
100 104.57 2026-04-02T14:42:03.91 NY XNYS 3615:656235:20260402:0
100 104.53 2026-04-02T14:42:44.30 NY INCR 3615:658637:20260402:0
100 104.52 2026-04-02T14:43:10.61 NY XNYS 3615:659852:20260402:0
15 104.52 2026-04-02T14:43:10.61 NY XNYS 3615:659855:20260402:0
85 104.52 2026-04-02T14:43:10.61 NY XNYS 3615:659856:20260402:0
100 104.45 2026-04-02T14:43:44.43 NY XNYS 3615:661669:20260402:0
100 104.45 2026-04-02T14:44:17.20 NY INCR 3615:663879:20260402:0
62 104.48 2026-04-02T14:45:03.68 NY XNYS 3615:665118:20260402:0
1 104.48 2026-04-02T14:45:03.68 NY XNYS 3615:665121:20260402:0
26 104.48 2026-04-02T14:45:03.93 NY XNYS 3615:665122:20260402:0
8 104.48 2026-04-02T14:45:04.12 NY XNYS 3615:665126:20260402:0
2 104.48 2026-04-02T14:45:04.28 NY XNYS 3615:665132:20260402:0
1 104.48 2026-04-02T14:45:04.78 NY XNYS 3615:665136:20260402:0
100 104.46 2026-04-02T14:45:14.02 NY XNYS 3615:665361:20260402:0
100 104.48 2026-04-02T14:45:50.16 NY XNYS 3615:666452:20260402:0
54 104.47 2026-04-02T14:46:10.01 NY XNYS 3615:667011:20260402:0
46 104.47 2026-04-02T14:46:10.01 NY XNYS 3615:667014:20260402:0
60 104.52 2026-04-02T14:46:58.42 NY XNYS 3615:668100:20260402:0
1 104.52 2026-04-02T14:46:58.42 NY XNYS 3615:668103:20260402:0
39 104.52 2026-04-02T14:46:58.42 NY XNYS 3615:668104:20260402:0
54 104.52 2026-04-02T14:47:08.70 NY XNYS 3615:668514:20260402:0
46 104.52 2026-04-02T14:47:08.70 NY XNYS 3615:668517:20260402:0
20 104.49 2026-04-02T14:47:46.39 NY XNYS 3615:671198:20260402:0
180 104.51 2026-04-02T14:48:01.18 NY XNYS 3615:671968:20260402:0
3 104.53 2026-04-02T14:48:02.85 NY INCR 3615:672099:20260402:0
97 104.53 2026-04-02T14:48:02.85 NY INCR 3615:672102:20260402:0
100 104.53 2026-04-02T14:48:28.94 NY XNYS 3615:673387:20260402:0
100 104.46 2026-04-02T14:48:55.83 NY XNYS 3615:675648:20260402:0
100 104.48 2026-04-02T14:49:26.35 NY XNYS 3615:676828:20260402:0
100 104.48 2026-04-02T14:49:52.74 NY XNYS 3615:677461:20260402:0
41 104.45 2026-04-02T14:50:12.23 NY XNYS 3615:678198:20260402:0
59 104.45 2026-04-02T14:50:12.23 NY XNYS 3615:678201:20260402:0
57 104.41 2026-04-02T14:50:43.68 NY XNYS 3615:678792:20260402:0
43 104.41 2026-04-02T14:50:43.68 NY XNYS 3615:678795:20260402:0
61 104.4 2026-04-02T14:50:52.93 NY XNYS 3615:679097:20260402:0
39 104.4 2026-04-02T14:50:52.93 NY XNYS 3615:679100:20260402:0
62 104.4 2026-04-02T14:50:52.93 NY XNYS 3615:679101:20260402:0
1 104.4 2026-04-02T14:50:52.93 NY XNYS 3615:679102:20260402:0
37 104.4 2026-04-02T14:50:55.14 NY XNYS 3615:679234:20260402:0
100 104.34 2026-04-02T14:51:39.17 NY XNYS 3615:680762:20260402:0
100 104.34 2026-04-02T14:51:39.17 NY XNYS 3615:680765:20260402:0
100 104.33 2026-04-02T14:52:02.78 NY XNYS 3615:681271:20260402:0
72 104.35 2026-04-02T14:52:37.44 NY XNYS 3615:683661:20260402:0
1 104.35 2026-04-02T14:52:37.44 NY XNYS 3615:683664:20260402:0
27 104.35 2026-04-02T14:52:37.44 NY XNYS 3615:683665:20260402:0
100 104.35 2026-04-02T14:52:37.44 NY XNYS 3615:683666:20260402:0
60 104.42 2026-04-02T14:53:25.07 NY XNYS 3615:686458:20260402:0
100 104.42 2026-04-02T14:53:25.07 NY XNYS 3615:686461:20260402:0
1 104.42 2026-04-02T14:53:25.07 NY XNYS 3615:686462:20260402:0
27 104.42 2026-04-02T14:53:25.19 NY XNYS 3615:686463:20260402:0
8 104.42 2026-04-02T14:53:30.30 NY XNYS 3615:686666:20260402:0
3 104.42 2026-04-02T14:53:34.61 NY XNYS 3615:686812:20260402:0
1 104.435 2026-04-02T14:53:39.07 NY XNYS 3615:687315:20260402:0
100 104.44 2026-04-02T14:53:46.69 NY XNYS 3615:687924:20260402:0
100 104.39 2026-04-02T14:54:20.69 NY XNYS 3615:690298:20260402:0
100 104.39 2026-04-02T14:54:20.69 NY XNYS 3615:690301:20260402:0
100 104.38 2026-04-02T14:55:00.02 NY XNYS 3615:691423:20260402:0
100 104.41 2026-04-02T14:55:21.06 NY KNLI 3615:691973:20260402:0
54 104.4 2026-04-02T14:55:57.71 NY XNYS 3615:692963:20260402:0
46 104.4 2026-04-02T14:55:57.71 NY XNYS 3615:692966:20260402:0
100 104.4 2026-04-02T14:55:57.71 NY XNYS 3615:692967:20260402:0
100 104.42 2026-04-02T14:56:24.53 NY XNYS 3615:694171:20260402:0
100 104.42 2026-04-02T14:56:24.53 NY XNYS 3615:694174:20260402:0
100 104.38 2026-04-02T14:56:58.07 NY XNYS 3615:695051:20260402:0
200 104.38 2026-04-02T14:57:33.53 NY XNYS 3615:696993:20260402:0
156 104.36 2026-04-02T14:58:09.84 NY XNYS 3615:699594:20260402:0
44 104.36 2026-04-02T14:58:09.84 NY XNYS 3615:699597:20260402:0
100 104.37 2026-04-02T14:58:55.49 NY XNYS 3615:703692:20260402:0
1 104.37 2026-04-02T14:58:55.49 NY XNYS 3615:703695:20260402:0
99 104.37 2026-04-02T14:58:55.49 NY XNYS 3615:703696:20260402:0
100 104.37 2026-04-02T14:59:19.58 NY XNYS 3615:705405:20260402:0
100 104.32 2026-04-02T14:59:49.75 NY XNYS 3615:706838:20260402:0
1 104.32 2026-04-02T14:59:49.75 NY XNYS 3615:706841:20260402:0
24 104.32 2026-04-02T14:59:49.75 NY XNYS 3615:706842:20260402:0
75 104.32 2026-04-02T14:59:49.75 NY XNYS 3615:706843:20260402:0
100 104.37 2026-04-02T15:00:20.86 NY XNYS 3615:707941:20260402:0
100 104.35 2026-04-02T15:00:37.76 NY XNYS 3615:708723:20260402:0
72 104.4 2026-04-02T15:01:12.00 NY XNYS 3615:710367:20260402:0
1 104.4 2026-04-02T15:01:12.00 NY XNYS 3615:710370:20260402:0
17 104.4 2026-04-02T15:01:16.20 NY XNYS 3615:710465:20260402:0
7 104.4 2026-04-02T15:01:27.89 NY XNYS 3615:710624:20260402:0
3 104.4 2026-04-02T15:01:28.23 NY XNYS 3615:710633:20260402:0
100 104.41 2026-04-02T15:01:29.81 NY INCR 3615:710692:20260402:0
100 104.41 2026-04-02T15:01:29.82 NY KNLI 3615:710697:20260402:0
100 104.53 2026-04-02T15:01:54.20 NY XNYS 3615:711802:20260402:0
100 104.53 2026-04-02T15:02:18.49 NY XNYS 3615:712687:20260402:0
100 104.47 2026-04-02T15:02:45.43 NY XNYS 3615:715122:20260402:0
1 104.47 2026-04-02T15:02:45.43 NY XNYS 3615:715125:20260402:0
99 104.47 2026-04-02T15:02:45.43 NY XNYS 3615:715126:20260402:0
100 104.47 2026-04-02T15:03:14.80 NY XNYS 3615:717052:20260402:0
100 104.47 2026-04-02T15:03:14.80 NY XNYS 3615:717055:20260402:0
100 104.47 2026-04-02T15:03:34.87 NY XNYS 3615:717968:20260402:0
100 104.47 2026-04-02T15:03:57.75 NY XNYS 3615:719668:20260402:0
90 104.43 2026-04-02T15:04:23.37 NY XNYS 3615:721193:20260402:0
110 104.43 2026-04-02T15:04:23.37 NY XNYS 3615:721196:20260402:0
58 104.43 2026-04-02T15:04:50.30 NY XNYS 3615:722502:20260402:0
1 104.43 2026-04-02T15:04:50.30 NY XNYS 3615:722505:20260402:0
41 104.43 2026-04-02T15:04:50.30 NY XNYS 3615:722506:20260402:0
100 104.49 2026-04-02T15:05:56.02 NY XNYS 3615:725094:20260402:0
100 104.47 2026-04-02T15:05:56.41 NY XNYS 3615:725134:20260402:0
100 104.47 2026-04-02T15:05:56.41 NY XNYS 3615:725137:20260402:0
100 104.44 2026-04-02T15:06:24.42 NY XNYS 3615:725914:20260402:0
100 104.44 2026-04-02T15:06:24.42 NY XNYS 3615:725917:20260402:0
63 104.47 2026-04-02T15:06:59.14 NY XNYS 3615:726945:20260402:0
37 104.47 2026-04-02T15:06:59.14 NY XNYS 3615:726948:20260402:0
100 104.47 2026-04-02T15:07:13.07 NY XNYS 3615:727294:20260402:0
151 104.58 2026-04-02T15:08:01.03 NY XNYS 3615:730953:20260402:0
49 104.58 2026-04-02T15:08:01.03 NY XNYS 3615:730956:20260402:0
100 104.56 2026-04-02T15:08:16.38 NY XNYS 3615:731940:20260402:0
1 104.55 2026-04-02T15:08:50.84 NY INCR 3615:734391:20260402:0
60 104.55 2026-04-02T15:08:50.84 NY INCR 3615:734394:20260402:0
39 104.55 2026-04-02T15:08:50.84 NY INCR 3615:734395:20260402:0
68 104.55 2026-04-02T15:09:12.34 NY XNYS 3615:735856:20260402:0
32 104.55 2026-04-02T15:09:12.34 NY XNYS 3615:735859:20260402:0
100 104.54 2026-04-02T15:09:52.23 NY XNYS 3615:737177:20260402:0
100 104.6 2026-04-02T15:10:21.01 NY XNYS 3615:738040:20260402:0
100 104.57 2026-04-02T15:10:43.38 NY XNYS 3615:738905:20260402:0
53 104.61 2026-04-02T15:11:10.82 NY XNYS 3615:740467:20260402:0
47 104.63 2026-04-02T15:11:24.71 NY XNYS 3615:741134:20260402:0
100 104.61 2026-04-02T15:11:32.32 NY XNYS 3615:741425:20260402:0
100 104.62 2026-04-02T15:12:07.36 NY XNYS 3615:742887:20260402:0
100 104.62 2026-04-02T15:12:33.27 NY XNYS 3615:744788:20260402:0
100 104.62 2026-04-02T15:12:33.27 NY XNYS 3615:744791:20260402:0
25 104.62 2026-04-02T15:13:03.13 NY XNYS 3615:746983:20260402:0
75 104.62 2026-04-02T15:13:03.13 NY XNYS 3615:746986:20260402:0
100 104.585 2026-04-02T15:13:30.30 NY XNYS 3615:748667:20260402:0
100 104.5 2026-04-02T15:13:58.52 NY XNYS 3615:750498:20260402:0
100 104.5 2026-04-02T15:14:25.23 NY XNYS 3615:751667:20260402:0
100 104.48 2026-04-02T15:14:53.41 NY XNYS 3615:752564:20260402:0
98 104.54 2026-04-02T15:15:23.61 NY XNYS 3615:753529:20260402:0
2 104.54 2026-04-02T15:15:23.61 NY XNYS 3615:753532:20260402:0
100 104.51 2026-04-02T15:15:35.95 NY XNYS 3615:754073:20260402:0
100 104.56 2026-04-02T15:16:22.33 NY XNYS 3615:755729:20260402:0
100 104.54 2026-04-02T15:16:28.13 NY XNYS 3615:755816:20260402:0
100 104.54 2026-04-02T15:16:28.13 NY XNYS 3615:755819:20260402:0
100 104.55 2026-04-02T15:17:02.24 NY XNYS 3615:756838:20260402:0
29 104.56 2026-04-02T15:17:42.27 NY XNYS 3615:759446:20260402:0
71 104.56 2026-04-02T15:17:42.27 NY XNYS 3615:759449:20260402:0
100 104.51 2026-04-02T15:17:54.16 NY XNYS 3615:760559:20260402:0
60 104.51 2026-04-02T15:17:54.16 NY XNYS 3615:760562:20260402:0
1 104.51 2026-04-02T15:17:54.16 NY XNYS 3615:760563:20260402:0
39 104.51 2026-04-02T15:17:54.16 NY XNYS 3615:760564:20260402:0
100 104.47 2026-04-02T15:18:08.04 NY IEXG 3615:761520:20260402:0
100 104.47 2026-04-02T15:18:08.04 NY IEXG 3615:761523:20260402:0
41 104.42 2026-04-02T15:18:48.32 NY INCR 3615:763883:20260402:0
100 104.42 2026-04-02T15:18:48.32 NY INCR 3615:763886:20260402:0
59 104.42 2026-04-02T15:18:48.32 NY INCR 3615:763887:20260402:0
89 104.42 2026-04-02T15:19:23.42 NY XNYS 3615:765978:20260402:0
1 104.42 2026-04-02T15:19:23.42 NY XNYS 3615:765981:20260402:0
10 104.42 2026-04-02T15:19:23.42 NY XNYS 3615:765982:20260402:0
51 104.42 2026-04-02T15:19:23.42 NY XNYS 3615:765983:20260402:0
49 104.43 2026-04-02T15:19:27.09 NY KNLI 3615:766040:20260402:0
59 104.49 2026-04-02T15:19:59.25 NY XNYS 3615:767390:20260402:0
1 104.49 2026-04-02T15:19:59.25 NY XNYS 3615:767393:20260402:0
10 104.5 2026-04-02T15:20:10.25 NY XNYS 3615:767901:20260402:0
90 104.5 2026-04-02T15:20:10.25 NY XNYS 3615:767904:20260402:0
31 104.5 2026-04-02T15:20:10.25 NY XNYS 3615:767905:20260402:0
9 104.5 2026-04-02T15:20:10.25 NY XNYS 3615:767906:20260402:0
100 104.49 2026-04-02T15:20:35.87 NY XNYS 3615:768932:20260402:0
100 104.46 2026-04-02T15:20:56.09 NY XNYS 3615:769862:20260402:0
200 104.46 2026-04-02T15:21:21.42 NY XNYS 3615:771070:20260402:0
185 104.42 2026-04-02T15:21:47.98 NY XNYS 3615:771949:20260402:0
15 104.42 2026-04-02T15:21:47.98 NY XNYS 3615:771952:20260402:0
100 104.46 2026-04-02T15:22:11.07 NY INCR 3615:773080:20260402:0
1 104.46 2026-04-02T15:22:11.07 NY INCR 3615:773084:20260402:0
99 104.46 2026-04-02T15:22:11.07 NY KNLI 3615:773087:20260402:0
77 104.43 2026-04-02T15:22:37.20 NY XNYS 3615:775844:20260402:0
23 104.43 2026-04-02T15:22:37.20 NY XNYS 3615:775847:20260402:0
100 104.43 2026-04-02T15:22:37.20 NY XNYS 3615:775848:20260402:0
100 104.48 2026-04-02T15:23:09.63 NY XNYS 3615:778214:20260402:0
100 104.48 2026-04-02T15:23:26.53 NY XNYS 3615:779349:20260402:0
100 104.55 2026-04-02T15:23:57.13 NY IEXG 3615:782129:20260402:0
100 104.55 2026-04-02T15:24:30.68 NY XNYS 3615:787318:20260402:0
100 104.51 2026-04-02T15:25:09.87 NY XNYS 3615:789333:20260402:0
100 104.51 2026-04-02T15:25:09.87 NY XNYS 3615:789336:20260402:0
21 104.51 2026-04-02T15:25:45.97 NY XNYS 3615:790996:20260402:0
3 104.56 2026-04-02T15:26:01.49 NY XNYS 3615:791444:20260402:0
51 104.56 2026-04-02T15:26:01.55 NY XNYS 3615:791449:20260402:0
25 104.56 2026-04-02T15:26:01.56 NY XNYS 3615:791450:20260402:0
100 104.54 2026-04-02T15:26:03.42 NY XNYS 3615:791551:20260402:0
100 104.5 2026-04-02T15:26:27.84 NY XNYS 3615:793051:20260402:0
51 104.54 2026-04-02T15:26:58.16 NY XNYS 3615:794233:20260402:0
49 104.54 2026-04-02T15:26:58.16 NY XNYS 3615:794236:20260402:0
100 104.52 2026-04-02T15:27:21.18 NY XNYS 3615:795461:20260402:0
100 104.49 2026-04-02T15:27:56.60 NY XNYS 3615:798923:20260402:0
90 104.49 2026-04-02T15:27:56.60 NY XNYS 3615:798929:20260402:0
10 104.49 2026-04-02T15:27:56.60 NY XNYS 3615:798931:20260402:0
200 104.43 2026-04-02T15:28:14.14 NY XNYS 3615:800446:20260402:0
100 104.47 2026-04-02T15:28:54.59 NY KNLI 3615:803143:20260402:0
1 104.47 2026-04-02T15:28:54.60 NY EDGA 3615:803149:20260402:0
99 104.47 2026-04-02T15:28:55.44 NY IEXG 3615:803243:20260402:0
61 104.48 2026-04-02T15:29:11.89 NY XNYS 3615:804690:20260402:0
39 104.51 2026-04-02T15:29:18.65 NY XNYS 3615:805071:20260402:0
145 104.49 2026-04-02T15:29:36.01 NY XNYS 3615:805885:20260402:0
55 104.49 2026-04-02T15:29:36.01 NY XNYS 3615:805888:20260402:0
80 104.47 2026-04-02T15:30:04.87 NY XNYS 3615:807523:20260402:0
20 104.47 2026-04-02T15:30:07.02 NY XNYS 3615:807593:20260402:0
45 104.47 2026-04-02T15:30:07.02 NY XNYS 3615:807594:20260402:0
55 104.49 2026-04-02T15:30:14.03 NY INCR 3615:808038:20260402:0
156 104.475 2026-04-02T15:30:29.69 NY XNYS 3615:808769:20260402:0
44 104.48 2026-04-02T15:30:29.69 NY XNYS 3615:808772:20260402:0
100 104.5075 2026-04-02T15:31:01.93 NY LEVL 3615:810209:20260402:0
100 104.51 2026-04-02T15:31:01.94 NY XNAS 3615:810216:20260402:0
30 104.52 2026-04-02T15:31:19.04 NY XNAS 3615:811052:20260402:0
1 104.52 2026-04-02T15:31:19.05 NY ARCX 3615:811055:20260402:0
59 104.52 2026-04-02T15:31:19.05 NY IEXG 3615:811057:20260402:0
1 104.52 2026-04-02T15:31:22.29 NY EDGX 3615:811149:20260402:0
1 104.52 2026-04-02T15:31:22.29 NY BATS 3615:811151:20260402:0
100 104.52 2026-04-02T15:31:22.29 NY IEXG 3615:811153:20260402:0
8 104.52 2026-04-02T15:31:22.29 NY IEXG 3615:811154:20260402:0
66 104.53 2026-04-02T15:31:55.87 NY XNYS 3615:812513:20260402:0
34 104.53 2026-04-02T15:31:55.87 NY XNYS 3615:812516:20260402:0
66 104.53 2026-04-02T15:31:55.87 NY XNYS 3615:812517:20260402:0
34 104.53 2026-04-02T15:31:55.87 NY XNYS 3615:812518:20260402:0
100 104.54 2026-04-02T15:32:15.73 NY XNYS 3615:813253:20260402:0
100 104.54 2026-04-02T15:32:15.73 NY XNYS 3615:813256:20260402:0
154 104.535 2026-04-02T15:32:32.26 NY XNYS 3615:814863:20260402:0
46 104.54 2026-04-02T15:32:32.26 NY XNYS 3615:814866:20260402:0
105 104.52 2026-04-02T15:32:54.78 NY XNYS 3615:816813:20260402:0
95 104.52 2026-04-02T15:32:54.78 NY XNYS 3615:816816:20260402:0
140 104.5 2026-04-02T15:33:19.48 NY XNYS 3615:818954:20260402:0
60 104.5 2026-04-02T15:33:19.48 NY XNYS 3615:818957:20260402:0
200 104.5 2026-04-02T15:33:41.89 NY XNYS 3615:820322:20260402:0
20 104.51 2026-04-02T15:34:12.74 NY XNYS 3615:823116:20260402:0
20 104.51 2026-04-02T15:34:12.74 NY XNYS 3615:823119:20260402:0
100 104.51 2026-04-02T15:34:12.74 NY XNYS 3615:823120:20260402:0
60 104.51 2026-04-02T15:34:12.74 NY XNYS 3615:823121:20260402:0
117 104.51 2026-04-02T15:34:32.20 NY XNYS 3615:824139:20260402:0
83 104.51 2026-04-02T15:34:32.20 NY XNYS 3615:824142:20260402:0
89 104.55 2026-04-02T15:35:14.01 NY XNYS 3615:826518:20260402:0
200 104.57 2026-04-02T15:35:25.23 NY XNYS 3615:827169:20260402:0
100 104.56 2026-04-02T15:35:54.08 NY XNYS 3615:828740:20260402:0
100 104.54 2026-04-02T15:36:19.74 NY XNYS 3615:830118:20260402:0
100 104.54 2026-04-02T15:36:19.74 NY XNYS 3615:830121:20260402:0
100 104.58 2026-04-02T15:36:59.24 NY XNYS 3615:831931:20260402:0
200 104.58 2026-04-02T15:37:27.65 NY XNYS 3615:833929:20260402:0
100 104.56 2026-04-02T15:37:51.55 NY XNYS 3615:836355:20260402:0
36 104.55 2026-04-02T15:38:25.03 NY XNYS 3615:839022:20260402:0
64 104.55 2026-04-02T15:38:25.03 NY XNYS 3615:839025:20260402:0
100 104.55 2026-04-02T15:38:25.03 NY XNYS 3615:839026:20260402:0
100 104.54 2026-04-02T15:38:48.99 NY XNYS 3615:841093:20260402:0
172 104.54 2026-04-02T15:39:18.67 NY XNYS 3615:843557:20260402:0
28 104.54 2026-04-02T15:39:18.67 NY XNYS 3615:843560:20260402:0
100 104.57 2026-04-02T15:39:53.91 NY XNYS 3615:845584:20260402:0
56 104.56 2026-04-02T15:40:08.62 NY XNYS 3615:846545:20260402:0
44 104.56 2026-04-02T15:40:08.62 NY XNYS 3615:846548:20260402:0
100 104.58 2026-04-02T15:43:11.17 NY XNYS 3615:859145:20260402:0
100 104.61 2026-04-02T15:43:31.47 NY XNYS 3615:860513:20260402:0
100 104.61 2026-04-02T15:43:31.47 NY XNYS 3615:860515:20260402:0
100 104.61 2026-04-02T15:43:31.47 NY XNYS 3615:860518:20260402:0
100 104.57 2026-04-02T15:44:03.15 NY XNYS 3615:863709:20260402:0
90 104.57 2026-04-02T15:44:03.15 NY XNYS 3615:863712:20260402:0
10 104.57 2026-04-02T15:44:03.15 NY XNYS 3615:863713:20260402:0
100 104.56 2026-04-02T15:44:29.09 NY XNYS 3615:865474:20260402:0
100 104.56 2026-04-02T15:44:29.09 NY XNYS 3615:865477:20260402:0
300 104.55 2026-04-02T15:45:10.02 NY XNYS 3615:868281:20260402:0
100 104.55 2026-04-02T15:45:10.34 NY XNYS 3615:868290:20260402:0
100 104.55 2026-04-02T15:45:43.67 NY IEXG 3615:870279:20260402:0
200 104.545 2026-04-02T15:45:43.68 NY XNYS 3615:870283:20260402:0
View source version on businesswire.com:
https://www.businesswire.com/news/home/20260407688399/en/
(https://www.businesswire.com/news/home/20260407688399/en/)
CRH plc
Copyright Business Wire 2026Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement