REG-CRH plc Transaction in Own Shares
23/02/2026 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:20260223:nBw1XCmWwa&default-theme=true
Transaction in Own Shares
23(rd) February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 20(th) February 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 $124.9400 $124.94 $124.94 ARCX
2 $125.0900 $125.24 $124.94 BATS
791 $124.2711 $124.88 $123.88 CDED
1 $124.9400 $124.94 $124.94 EDGX
600 $124.5217 $125.94 $123.96 IEXG
1,708 $124.9216 $126.29 $123.86 INCR
898 $125.1323 $126.06 $124.00 KNLI
2,323 $123.9387 $126.50 $123.67 LEVL
1,386 $124.7121 $126.10 $123.83 MEMX
196 $125.0915 $125.24 $124.94 XNAS
47,094 $124.7186 $126.34 $123.67 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 670,217,546 ordinary shares in issue (excluding
treasury shares). CRH will also hold 35,661,896 of its ordinary shares in
treasury, which represents 5.052% 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 20(th) February 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: 20(th) February 2026
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $124.6913 55,000
Quantity Price per share Trade Time Execution Venue Trade ID
91 125.21 2026-02-20T09:30:03.42 NY XNYS 3615:5901:20260220:0
9 125.21 2026-02-20T09:30:03.42 NY XNYS 3615:5905:20260220:0
1 125.13 2026-02-20T09:30:18.41 NY LEVL 3615:6607:20260220:0
99 125.15 2026-02-20T09:30:18.41 NY INCR 3615:6611:20260220:0
50 125.28 2026-02-20T09:30:38.38 NY XNYS 3615:6776:20260220:0
50 125.28 2026-02-20T09:30:38.38 NY XNYS 3615:6779:20260220:0
58 125.36 2026-02-20T09:30:59.63 NY XNYS 3615:7120:20260220:0
1 125.36 2026-02-20T09:30:59.63 NY XNYS 3615:7123:20260220:0
41 125.36 2026-02-20T09:30:59.63 NY XNYS 3615:7124:20260220:0
43 125.28 2026-02-20T09:31:09.66 NY INCR 3615:7282:20260220:0
57 125.31 2026-02-20T09:31:09.66 NY INCR 3615:7285:20260220:0
100 125.69 2026-02-20T09:31:30.03 NY XNYS 3615:7495:20260220:0
50 125.82 2026-02-20T09:31:55.27 NY XNYS 3615:7907:20260220:0
50 125.82 2026-02-20T09:31:55.27 NY XNYS 3615:7910:20260220:0
100 125.82 2026-02-20T09:31:57.80 NY XNYS 3615:7940:20260220:0
100 125.81 2026-02-20T09:32:17.52 NY XNYS 3615:8154:20260220:0
100 125.47 2026-02-20T09:32:42.04 NY XNYS 3615:8495:20260220:0
100 125.55 2026-02-20T09:33:04.09 NY XNYS 3615:9057:20260220:0
100 125.47 2026-02-20T09:33:05.32 NY XNYS 3615:9064:20260220:0
50 125.56 2026-02-20T09:33:28.81 NY XNYS 3615:9427:20260220:0
50 125.6 2026-02-20T09:33:28.81 NY XNYS 3615:9430:20260220:0
100 125.6 2026-02-20T09:33:40.10 NY XNYS 3615:9549:20260220:0
50 125.31 2026-02-20T09:33:58.29 NY XNYS 3615:9870:20260220:0
37 125.31 2026-02-20T09:33:58.29 NY XNYS 3615:9873:20260220:0
13 125.31 2026-02-20T09:33:58.29 NY XNYS 3615:9874:20260220:0
97 125.23 2026-02-20T09:34:18.65 NY XNYS 3615:10103:20260220:0
1 125.23 2026-02-20T09:34:18.65 NY XNYS 3615:10106:20260220:0
2 125.4 2026-02-20T09:34:25.15 NY XNYS 3615:10186:20260220:0
50 125.345 2026-02-20T09:34:29.20 NY XNYS 3615:10276:20260220:0
50 125.37 2026-02-20T09:34:29.20 NY XNYS 3615:10279:20260220:0
100 125.43 2026-02-20T09:34:57.06 NY XNYS 3615:10894:20260220:0
100 125.45 2026-02-20T09:35:07.45 NY XNYS 3615:11227:20260220:0
100 125.59 2026-02-20T09:36:00.42 NY XNYS 3615:12035:20260220:0
100 125.59 2026-02-20T09:36:00.42 NY XNYS 3615:12038:20260220:0
65 125.52 2026-02-20T09:36:13.28 NY XNYS 3615:12634:20260220:0
35 125.52 2026-02-20T09:36:13.28 NY XNYS 3615:12637:20260220:0
65 125.52 2026-02-20T09:36:13.28 NY XNYS 3615:12638:20260220:0
35 125.52 2026-02-20T09:36:13.28 NY XNYS 3615:12639:20260220:0
100 125.31 2026-02-20T09:36:51.18 NY XNYS 3615:13725:20260220:0
100 125.28 2026-02-20T09:37:30.45 NY XNYS 3615:15752:20260220:0
1 125.21 2026-02-20T09:37:40.36 NY LEVL 3615:16374:20260220:0
50 125.2 2026-02-20T09:37:54.36 NY XNYS 3615:16924:20260220:0
50 125.21 2026-02-20T09:37:54.36 NY XNYS 3615:16927:20260220:0
100 125.15 2026-02-20T09:38:24.11 NY XNYS 3615:17944:20260220:0
18 125.15 2026-02-20T09:38:24.11 NY XNYS 3615:17950:20260220:0
1 125.15 2026-02-20T09:38:24.11 NY XNYS 3615:17951:20260220:0
81 125.15 2026-02-20T09:38:24.11 NY XNYS 3615:17952:20260220:0
100 125.06 2026-02-20T09:38:57.44 NY XNYS 3615:18771:20260220:0
29 125.08 2026-02-20T09:39:30.02 NY XNYS 3615:19826:20260220:0
71 125.08 2026-02-20T09:39:30.02 NY XNYS 3615:19829:20260220:0
100 125.28 2026-02-20T09:40:02.75 NY XNYS 3615:20607:20260220:0
75 125.32 2026-02-20T09:40:14.02 NY INCR 3615:20905:20260220:0
20 125.32 2026-02-20T09:40:14.02 NY INCR 3615:20908:20260220:0
5 125.32 2026-02-20T09:40:14.02 NY INCR 3615:20909:20260220:0
100 125.28 2026-02-20T09:40:52.93 NY XNYS 3615:21580:20260220:0
100 125.23 2026-02-20T09:40:57.23 NY XNYS 3615:21662:20260220:0
100 125.12 2026-02-20T09:41:27.13 NY XNYS 3615:22564:20260220:0
100 125.06 2026-02-20T09:41:44.96 NY XNYS 3615:22822:20260220:0
100 125.37 2026-02-20T09:42:11.38 NY XNYS 3615:23314:20260220:0
100 125.53 2026-02-20T09:43:01.00 NY XNYS 3615:24507:20260220:0
100 125.53 2026-02-20T09:43:01.20 NY XNYS 3615:24519:20260220:0
100 125.46 2026-02-20T09:43:24.88 NY XNYS 3615:25041:20260220:0
100 125.41 2026-02-20T09:43:46.24 NY XNYS 3615:25741:20260220:0
50 125.24 2026-02-20T09:44:16.11 NY XNYS 3615:26244:20260220:0
1 125.24 2026-02-20T09:44:16.11 NY XNYS 3615:26247:20260220:0
10 125.24 2026-02-20T09:44:16.11 NY XNYS 3615:26248:20260220:0
39 125.24 2026-02-20T09:44:16.20 NY XNYS 3615:26257:20260220:0
100 125.24 2026-02-20T09:44:38.65 NY XNYS 3615:27062:20260220:0
100 125.28 2026-02-20T09:45:01.83 NY XNYS 3615:27866:20260220:0
79 125.26 2026-02-20T09:45:14.05 NY XNYS 3615:28369:20260220:0
21 125.27 2026-02-20T09:45:14.05 NY XNYS 3615:28372:20260220:0
100 125.155 2026-02-20T09:45:47.57 NY XNYS 3615:29855:20260220:0
100 125.17 2026-02-20T09:45:47.57 NY XNYS 3615:29858:20260220:0
100 125.13 2026-02-20T09:46:35.06 NY XNYS 3615:30697:20260220:0
100 125.13 2026-02-20T09:46:35.06 NY XNYS 3615:30700:20260220:0
99 125.07 2026-02-20T09:47:02.11 NY XNYS 3615:31680:20260220:0
1 125.07 2026-02-20T09:47:02.11 NY XNYS 3615:31683:20260220:0
100 125.1 2026-02-20T09:47:10.33 NY XNYS 3615:31975:20260220:0
20 124.86 2026-02-20T09:47:28.80 NY INCR 3615:32699:20260220:0
80 124.86 2026-02-20T09:47:28.80 NY INCR 3615:32702:20260220:0
20 124.86 2026-02-20T09:47:28.80 NY INCR 3615:32704:20260220:0
80 124.88 2026-02-20T09:47:28.80 NY INCR 3615:32706:20260220:0
1 124.925 2026-02-20T09:47:49.41 NY LEVL 3615:33728:20260220:0
99 124.91 2026-02-20T09:48:10.70 NY MEMX 3615:34689:20260220:0
100 124.9 2026-02-20T09:48:41.95 NY XNYS 3615:35635:20260220:0
20 124.86 2026-02-20T09:49:31.79 NY INCR 3615:37015:20260220:0
80 124.89 2026-02-20T09:49:31.79 NY INCR 3615:37018:20260220:0
100 124.94 2026-02-20T09:49:53.07 NY XNYS 3615:37354:20260220:0
100 125 2026-02-20T09:50:14.07 NY KNLI 3615:38030:20260220:0
100 125 2026-02-20T09:50:49.44 NY XNYS 3615:39401:20260220:0
100 125.03 2026-02-20T09:51:16.00 NY XNYS 3615:41611:20260220:0
100 125.03 2026-02-20T09:51:16.00 NY XNYS 3615:41614:20260220:0
100 124.99 2026-02-20T09:51:48.80 NY XNYS 3615:42816:20260220:0
25 124.96 2026-02-20T09:52:37.09 NY XNYS 3615:45185:20260220:0
1 124.99 2026-02-20T09:52:37.09 NY LEVL 3615:45188:20260220:0
75 124.96 2026-02-20T09:52:37.09 NY XNYS 3615:45191:20260220:0
100 125.02 2026-02-20T09:52:49.34 NY XNYS 3615:45904:20260220:0
100 125.27 2026-02-20T09:53:22.05 NY XNYS 3615:47123:20260220:0
100 125.25 2026-02-20T09:53:59.84 NY XNYS 3615:48476:20260220:0
100 125.1 2026-02-20T09:54:21.94 NY XNYS 3615:49498:20260220:0
2 125.03 2026-02-20T09:55:03.18 NY XNYS 3615:50895:20260220:0
98 125.03 2026-02-20T09:55:03.18 NY XNYS 3615:50898:20260220:0
20 125.12 2026-02-20T09:55:14.01 NY XNYS 3615:51371:20260220:0
80 125.12 2026-02-20T09:55:14.01 NY XNYS 3615:51374:20260220:0
100 125.12 2026-02-20T09:55:42.34 NY XNYS 3615:52659:20260220:0
100 125.14 2026-02-20T09:56:09.67 NY XNYS 3615:53719:20260220:0
100 125.11 2026-02-20T09:56:41.73 NY XNYS 3615:55615:20260220:0
22 125.01 2026-02-20T09:57:07.20 NY XNYS 3615:57215:20260220:0
78 125.01 2026-02-20T09:57:07.20 NY XNYS 3615:57218:20260220:0
100 125.06 2026-02-20T09:58:00.76 NY XNYS 3615:60181:20260220:0
1 125.06 2026-02-20T09:58:00.76 NY XNYS 3615:60184:20260220:0
60 125.06 2026-02-20T09:58:00.76 NY XNYS 3615:60185:20260220:0
39 125.06 2026-02-20T09:58:00.76 NY XNYS 3615:60186:20260220:0
100 125.07 2026-02-20T09:58:02.64 NY XNYS 3615:60325:20260220:0
100 125.07 2026-02-20T09:58:30.32 NY XNYS 3615:61557:20260220:0
100 125.1 2026-02-20T09:59:06.06 NY XNYS 3615:62646:20260220:0
100 125.06 2026-02-20T09:59:26.59 NY XNYS 3615:63388:20260220:0
100 125.13 2026-02-20T09:59:53.70 NY INCR 3615:64418:20260220:0
100 125.15 2026-02-20T10:00:21.07 NY XNYS 3615:65459:20260220:0
90 125.13 2026-02-20T10:01:01.35 NY XNYS 3615:67430:20260220:0
10 125.13 2026-02-20T10:01:01.35 NY XNYS 3615:67433:20260220:0
4 125.76 2026-02-20T10:01:18.00 NY XNYS 3615:68648:20260220:0
96 125.76 2026-02-20T10:01:18.00 NY XNYS 3615:68651:20260220:0
4 125.76 2026-02-20T10:01:18.00 NY XNYS 3615:68652:20260220:0
96 125.76 2026-02-20T10:01:18.00 NY XNYS 3615:68653:20260220:0
50 126.34 2026-02-20T10:02:00.62 NY XNYS 3615:71103:20260220:0
1 126.34 2026-02-20T10:02:00.62 NY XNYS 3615:71108:20260220:0
49 126.34 2026-02-20T10:02:00.62 NY XNYS 3615:71109:20260220:0
1 126.495 2026-02-20T10:02:25.10 NY LEVL 3615:72030:20260220:0
50 126.32 2026-02-20T10:02:32.89 NY XNYS 3615:72415:20260220:0
41 126.32 2026-02-20T10:02:32.89 NY XNYS 3615:72418:20260220:0
9 126.32 2026-02-20T10:02:32.89 NY XNYS 3615:72419:20260220:0
100 126.28 2026-02-20T10:03:26.84 NY XNYS 3615:75158:20260220:0
9 125.8 2026-02-20T10:03:47.57 NY XNYS 3615:76438:20260220:0
82 125.8 2026-02-20T10:03:47.57 NY XNYS 3615:76441:20260220:0
9 125.8 2026-02-20T10:03:47.57 NY XNYS 3615:76442:20260220:0
100 126.2 2026-02-20T10:04:26.57 NY XNYS 3615:77873:20260220:0
100 126.22 2026-02-20T10:05:00.83 NY XNYS 3615:78811:20260220:0
100 126.01 2026-02-20T10:05:11.91 NY XNYS 3615:79165:20260220:0
50 125.9 2026-02-20T10:05:49.15 NY XNYS 3615:80420:20260220:0
25 125.91 2026-02-20T10:05:49.15 NY XNYS 3615:80423:20260220:0
25 125.93 2026-02-20T10:05:49.15 NY XNYS 3615:80424:20260220:0
100 125.8 2026-02-20T10:06:19.42 NY XNYS 3615:81884:20260220:0
100 125.8 2026-02-20T10:06:19.42 NY XNYS 3615:81887:20260220:0
50 125.36 2026-02-20T10:06:57.35 NY IEXG 3615:82986:20260220:0
50 125.36 2026-02-20T10:06:57.35 NY IEXG 3615:82989:20260220:0
100 125.75 2026-02-20T10:07:54.69 NY KNLI 3615:84691:20260220:0
100 125.65 2026-02-20T10:08:03.09 NY XNYS 3615:84969:20260220:0
100 125.74 2026-02-20T10:08:36.88 NY XNYS 3615:85703:20260220:0
100 126.29 2026-02-20T10:08:59.29 NY INCR 3615:86523:20260220:0
100 125.94 2026-02-20T10:09:30.23 NY XNYS 3615:87601:20260220:0
100 126.06 2026-02-20T10:09:58.78 NY KNLI 3615:88498:20260220:0
100 126.28 2026-02-20T10:10:14.04 NY XNYS 3615:89050:20260220:0
52 126.29 2026-02-20T10:10:42.97 NY XNYS 3615:90319:20260220:0
48 126.29 2026-02-20T10:10:42.97 NY XNYS 3615:90322:20260220:0
100 126.28 2026-02-20T10:11:23.55 NY XNYS 3615:91752:20260220:0
100 125.94 2026-02-20T10:11:54.38 NY XNYS 3615:93027:20260220:0
100 126.1 2026-02-20T10:12:28.79 NY XNYS 3615:93870:20260220:0
100 126.1 2026-02-20T10:12:28.79 NY XNYS 3615:93873:20260220:0
100 126.13 2026-02-20T10:13:16.95 NY XNYS 3615:95895:20260220:0
1 125.97 2026-02-20T10:13:33.15 NY XNYS 3615:96302:20260220:0
99 125.97 2026-02-20T10:13:33.15 NY XNYS 3615:96305:20260220:0
50 125.94 2026-02-20T10:13:52.77 NY IEXG 3615:97106:20260220:0
50 125.94 2026-02-20T10:13:52.77 NY XNYS 3615:97110:20260220:0
50 125.9 2026-02-20T10:14:34.42 NY XNYS 3615:98959:20260220:0
50 125.91 2026-02-20T10:14:34.42 NY XNYS 3615:98962:20260220:0
100 125.75 2026-02-20T10:15:14.02 NY LEVL 3615:100542:20260220:0
100 125.66 2026-02-20T10:15:45.73 NY XNYS 3615:101488:20260220:0
100 125.46 2026-02-20T10:16:24.72 NY XNYS 3615:103135:20260220:0
80 125.56 2026-02-20T10:16:49.08 NY XNYS 3615:103821:20260220:0
20 125.56 2026-02-20T10:16:49.08 NY XNYS 3615:103824:20260220:0
100 125.72 2026-02-20T10:17:23.49 NY XNYS 3615:104952:20260220:0
100 125.98 2026-02-20T10:17:55.07 NY XNYS 3615:105839:20260220:0
1 125.98 2026-02-20T10:17:55.07 NY XNYS 3615:105842:20260220:0
99 125.98 2026-02-20T10:17:55.07 NY XNYS 3615:105843:20260220:0
1 125.89 2026-02-20T10:18:11.55 NY LEVL 3615:106310:20260220:0
100 126.16 2026-02-20T10:18:57.21 NY XNYS 3615:108036:20260220:0
99 126.1 2026-02-20T10:19:01.02 NY MEMX 3615:108323:20260220:0
50 125.93 2026-02-20T10:19:28.59 NY XNYS 3615:109650:20260220:0
50 125.93 2026-02-20T10:19:28.59 NY XNYS 3615:109653:20260220:0
75 125.88 2026-02-20T10:20:01.48 NY INCR 3615:110256:20260220:0
25 125.88 2026-02-20T10:20:01.48 NY INCR 3615:110259:20260220:0
100 125.97 2026-02-20T10:20:14.09 NY XNYS 3615:110789:20260220:0
100 125.85 2026-02-20T10:20:45.74 NY XNYS 3615:111412:20260220:0
100 125.835 2026-02-20T10:21:17.05 NY XNYS 3615:111931:20260220:0
100 125.75 2026-02-20T10:21:48.49 NY XNYS 3615:112595:20260220:0
100 125.76 2026-02-20T10:22:17.55 NY XNYS 3615:113228:20260220:0
100 125.8 2026-02-20T10:23:04.86 NY XNYS 3615:114299:20260220:0
100 125.68 2026-02-20T10:23:25.18 NY XNYS 3615:114887:20260220:0
1 125.68 2026-02-20T10:23:40.60 NY LEVL 3615:115207:20260220:0
99 125.84 2026-02-20T10:23:58.66 NY MEMX 3615:115594:20260220:0
100 125.66 2026-02-20T10:24:18.03 NY XNYS 3615:116011:20260220:0
100 125.53 2026-02-20T10:24:50.09 NY XNYS 3615:116687:20260220:0
100 125.41 2026-02-20T10:25:41.89 NY XNYS 3615:117928:20260220:0
32 125.47 2026-02-20T10:26:16.91 NY XNYS 3615:118469:20260220:0
50 125.47 2026-02-20T10:26:16.92 NY XNYS 3615:118472:20260220:0
1 125.47 2026-02-20T10:26:16.92 NY XNYS 3615:118473:20260220:0
17 125.47 2026-02-20T10:26:16.92 NY XNYS 3615:118474:20260220:0
48 125.64 2026-02-20T10:26:52.53 NY XNYS 3615:119090:20260220:0
52 125.64 2026-02-20T10:26:52.53 NY XNYS 3615:119093:20260220:0
100 125.59 2026-02-20T10:27:38.93 NY XNYS 3615:120107:20260220:0
100 125.51 2026-02-20T10:27:42.46 NY XNYS 3615:120209:20260220:0
100 125.41 2026-02-20T10:28:21.05 NY XNYS 3615:121560:20260220:0
100 125.21 2026-02-20T10:28:53.51 NY XNYS 3615:122764:20260220:0
100 125.15 2026-02-20T10:29:16.36 NY XNYS 3615:123385:20260220:0
100 125.25 2026-02-20T10:30:19.22 NY XNYS 3615:124948:20260220:0
50 125.23 2026-02-20T10:30:38.67 NY XNYS 3615:125654:20260220:0
50 125.25 2026-02-20T10:30:38.67 NY XNYS 3615:125657:20260220:0
100 125.13 2026-02-20T10:31:10.94 NY XNYS 3615:126462:20260220:0
99 125.13 2026-02-20T10:31:55.30 NY XNYS 3615:127350:20260220:0
1 125.13 2026-02-20T10:31:55.30 NY XNYS 3615:127353:20260220:0
100 124.98 2026-02-20T10:32:14.90 NY XNYS 3615:127945:20260220:0
100 124.98 2026-02-20T10:32:44.73 NY XNYS 3615:128705:20260220:0
1 124.99 2026-02-20T10:32:56.94 NY LEVL 3615:129135:20260220:0
99 124.92 2026-02-20T10:33:09.05 NY MEMX 3615:129368:20260220:0
100 124.84 2026-02-20T10:33:34.55 NY XNYS 3615:129994:20260220:0
76 124.8 2026-02-20T10:34:05.62 NY XNYS 3615:130786:20260220:0
24 124.8 2026-02-20T10:34:05.62 NY XNYS 3615:130789:20260220:0
100 124.84 2026-02-20T10:34:32.06 NY XNYS 3615:131323:20260220:0
100 125.07 2026-02-20T10:34:49.79 NY KNLI 3615:131760:20260220:0
100 124.92 2026-02-20T10:35:34.16 NY XNYS 3615:132937:20260220:0
100 124.85 2026-02-20T10:36:01.06 NY XNYS 3615:133838:20260220:0
100 125 2026-02-20T10:36:49.07 NY XNYS 3615:135687:20260220:0
100 124.99 2026-02-20T10:37:13.13 NY XNYS 3615:136170:20260220:0
53 125.1 2026-02-20T10:37:40.00 NY XNYS 3615:136981:20260220:0
47 125.1 2026-02-20T10:37:40.00 NY XNYS 3615:136984:20260220:0
1 125.1 2026-02-20T10:37:47.21 NY LEVL 3615:137161:20260220:0
100 125.17 2026-02-20T10:38:56.30 NY KNLI 3615:139567:20260220:0
99 125.17 2026-02-20T10:38:57.22 NY KNLI 3615:139589:20260220:0
100 125.18 2026-02-20T10:39:13.34 NY XNYS 3615:140116:20260220:0
100 125 2026-02-20T10:40:13.02 NY XNYS 3615:141242:20260220:0
100 125 2026-02-20T10:40:13.02 NY XNYS 3615:141245:20260220:0
100 124.62 2026-02-20T10:40:50.29 NY XNYS 3615:142365:20260220:0
100 124.65 2026-02-20T10:41:27.93 NY XNYS 3615:143128:20260220:0
100 124.74 2026-02-20T10:42:01.97 NY KNLI 3615:143654:20260220:0
100 124.53 2026-02-20T10:42:38.21 NY XNYS 3615:144806:20260220:0
95 124.65 2026-02-20T10:43:11.23 NY XNYS 3615:146063:20260220:0
5 124.65 2026-02-20T10:43:11.23 NY XNYS 3615:146066:20260220:0
100 124.76 2026-02-20T10:43:56.24 NY INCR 3615:147300:20260220:0
100 124.7 2026-02-20T10:44:25.78 NY XNYS 3615:147880:20260220:0
100 124.65 2026-02-20T10:45:01.55 NY XNYS 3615:148891:20260220:0
100 124.68 2026-02-20T10:45:14.01 NY XNYS 3615:149203:20260220:0
100 124.62 2026-02-20T10:46:07.89 NY XNYS 3615:150285:20260220:0
100 124.7 2026-02-20T10:46:20.76 NY XNYS 3615:150904:20260220:0
100 124.64 2026-02-20T10:46:56.24 NY XNYS 3615:151749:20260220:0
100 124.76 2026-02-20T10:47:27.15 NY XNYS 3615:152661:20260220:0
1 124.65 2026-02-20T10:47:50.89 NY LEVL 3615:153855:20260220:0
99 124.65 2026-02-20T10:48:04.90 NY MEMX 3615:154150:20260220:0
100 124.55 2026-02-20T10:48:38.00 NY XNYS 3615:155347:20260220:0
80 124.8 2026-02-20T10:49:26.88 NY XNYS 3615:157009:20260220:0
20 124.8 2026-02-20T10:49:26.88 NY XNYS 3615:157012:20260220:0
100 124.8 2026-02-20T10:49:45.59 NY XNYS 3615:157755:20260220:0
100 124.57 2026-02-20T10:50:42.47 NY XNYS 3615:159327:20260220:0
100 124.7 2026-02-20T10:51:19.62 NY XNYS 3615:160588:20260220:0
1 124.79 2026-02-20T10:51:53.28 NY XNYS 3615:161121:20260220:0
6 124.79 2026-02-20T10:51:53.28 NY XNYS 3615:161124:20260220:0
93 124.8 2026-02-20T10:51:53.28 NY XNYS 3615:161125:20260220:0
36 124.88 2026-02-20T10:52:26.13 NY XNYS 3615:161966:20260220:0
64 124.88 2026-02-20T10:52:26.13 NY XNYS 3615:161969:20260220:0
100 124.81 2026-02-20T10:52:58.03 NY XNYS 3615:162727:20260220:0
1 124.72 2026-02-20T10:53:18.54 NY LEVL 3615:163154:20260220:0
100 124.7 2026-02-20T10:53:27.08 NY XNYS 3615:163364:20260220:0
100 124.96 2026-02-20T10:54:01.33 NY XNYS 3615:164313:20260220:0
100 125.04 2026-02-20T10:54:30.46 NY XNYS 3615:165150:20260220:0
100 125.05 2026-02-20T10:55:14.01 NY XNYS 3615:166331:20260220:0
100 124.95 2026-02-20T10:55:43.57 NY XNYS 3615:167241:20260220:0
100 124.86 2026-02-20T10:56:20.37 NY XNYS 3615:168372:20260220:0
100 124.95 2026-02-20T10:57:00.17 NY XNYS 3615:168967:20260220:0
58 125 2026-02-20T10:57:34.59 NY XNYS 3615:169891:20260220:0
42 125 2026-02-20T10:57:34.59 NY XNYS 3615:169894:20260220:0
100 124.97 2026-02-20T10:58:08.25 NY XNYS 3615:170765:20260220:0
100 124.94 2026-02-20T10:58:44.41 NY XNYS 3615:171646:20260220:0
100 124.92 2026-02-20T10:59:16.33 NY XNYS 3615:172338:20260220:0
80 124.94 2026-02-20T10:59:53.41 NY XNYS 3615:173154:20260220:0
20 124.94 2026-02-20T10:59:53.41 NY XNYS 3615:173157:20260220:0
100 124.88 2026-02-20T11:00:52.93 NY XNYS 3615:175394:20260220:0
100 124.86 2026-02-20T11:01:20.92 NY XNYS 3615:176227:20260220:0
100 125.07 2026-02-20T11:01:53.37 NY XNYS 3615:177167:20260220:0
98 125.06 2026-02-20T11:02:24.52 NY XNYS 3615:178044:20260220:0
1 125.06 2026-02-20T11:02:24.52 NY XNYS 3615:178047:20260220:0
1 125.14 2026-02-20T11:02:43.74 NY LEVL 3615:178607:20260220:0
1 125.18 2026-02-20T11:02:45.56 NY KNLI 3615:178686:20260220:0
99 125.22 2026-02-20T11:02:57.75 NY KNLI 3615:178962:20260220:0
100 125.17 2026-02-20T11:03:24.78 NY XNYS 3615:179602:20260220:0
100 125.12 2026-02-20T11:04:44.46 NY XNYS 3615:182334:20260220:0
50 125.13 2026-02-20T11:05:10.33 NY XNYS 3615:183026:20260220:0
50 125.13 2026-02-20T11:05:10.33 NY XNYS 3615:183029:20260220:0
100 125.1 2026-02-20T11:05:45.14 NY XNYS 3615:184046:20260220:0
100 125.2 2026-02-20T11:06:30.06 NY XNYS 3615:185463:20260220:0
1 125.24 2026-02-20T11:06:55.35 NY BATS 3615:186103:20260220:0
99 125.24 2026-02-20T11:06:55.35 NY XNAS 3615:186106:20260220:0
100 125.19 2026-02-20T11:07:12.62 NY XNYS 3615:186458:20260220:0
100 125.18 2026-02-20T11:07:48.63 NY XNYS 3615:187547:20260220:0
22 125.15 2026-02-20T11:08:17.92 NY XNYS 3615:188223:20260220:0
78 125.18 2026-02-20T11:08:19.56 NY XNYS 3615:188245:20260220:0
100 125.14 2026-02-20T11:09:22.05 NY XNYS 3615:190337:20260220:0
100 125.04 2026-02-20T11:10:01.47 NY XNYS 3615:191329:20260220:0
19 125.02 2026-02-20T11:10:35.28 NY XNYS 3615:192181:20260220:0
1 125.02 2026-02-20T11:10:35.28 NY XNYS 3615:192184:20260220:0
80 125.02 2026-02-20T11:10:38.59 NY XNYS 3615:192250:20260220:0
100 125.05 2026-02-20T11:11:03.40 NY XNYS 3615:192760:20260220:0
100 125.09 2026-02-20T11:11:47.12 NY XNYS 3615:193906:20260220:0
100 125.17 2026-02-20T11:12:20.45 NY XNYS 3615:194502:20260220:0
66 125.19 2026-02-20T11:12:37.23 NY XNYS 3615:194930:20260220:0
34 125.19 2026-02-20T11:12:37.23 NY XNYS 3615:194934:20260220:0
1 125.23 2026-02-20T11:12:48.25 NY LEVL 3615:195195:20260220:0
99 125.16 2026-02-20T11:13:02.04 NY MEMX 3615:195729:20260220:0
3 125.13 2026-02-20T11:13:50.46 NY XNYS 3615:197347:20260220:0
97 125.13 2026-02-20T11:13:50.46 NY XNYS 3615:197350:20260220:0
100 125.1 2026-02-20T11:14:08.23 NY XNYS 3615:197976:20260220:0
100 125.03 2026-02-20T11:15:07.55 NY XNYS 3615:200144:20260220:0
100 124.99 2026-02-20T11:15:45.70 NY XNYS 3615:201310:20260220:0
100 124.88 2026-02-20T11:16:32.44 NY XNYS 3615:203180:20260220:0
100 124.88 2026-02-20T11:16:54.02 NY CDED 3615:203609:20260220:0
100 124.89 2026-02-20T11:17:18.89 NY XNYS 3615:204224:20260220:0
100 124.88 2026-02-20T11:17:53.21 NY XNYS 3615:205225:20260220:0
100 124.89 2026-02-20T11:18:30.85 NY XNYS 3615:206296:20260220:0
100 125 2026-02-20T11:19:44.65 NY XNYS 3615:208811:20260220:0
1 124.96 2026-02-20T11:20:11.23 NY XNYS 3615:210274:20260220:0
99 124.96 2026-02-20T11:20:11.23 NY XNYS 3615:210277:20260220:0
100 124.73 2026-02-20T11:21:09.38 NY XNYS 3615:211846:20260220:0
97 124.67 2026-02-20T11:21:33.58 NY XNYS 3615:212535:20260220:0
1 124.67 2026-02-20T11:21:33.58 NY XNYS 3615:212538:20260220:0
2 124.67 2026-02-20T11:21:33.58 NY XNYS 3615:212539:20260220:0
86 124.51 2026-02-20T11:22:42.58 NY XNYS 3615:215190:20260220:0
1 124.51 2026-02-20T11:22:42.58 NY XNYS 3615:215193:20260220:0
13 124.51 2026-02-20T11:22:42.58 NY XNYS 3615:215194:20260220:0
1 124.48 2026-02-20T11:22:46.83 NY LEVL 3615:215385:20260220:0
99 124.45 2026-02-20T11:23:02.18 NY MEMX 3615:215878:20260220:0
100 124.49 2026-02-20T11:23:27.13 NY XNYS 3615:216689:20260220:0
100 124.45 2026-02-20T11:24:26.46 NY XNYS 3615:218972:20260220:0
100 124.31 2026-02-20T11:24:46.76 NY XNYS 3615:219925:20260220:0
100 124.31 2026-02-20T11:26:04.20 NY XNYS 3615:223487:20260220:0
100 124.28 2026-02-20T11:26:33.45 NY XNYS 3615:224573:20260220:0
81 124.28 2026-02-20T11:27:20.18 NY XNYS 3615:228062:20260220:0
19 124.28 2026-02-20T11:27:20.18 NY XNYS 3615:228065:20260220:0
1 124.245 2026-02-20T11:27:29.68 NY LEVL 3615:228412:20260220:0
1 124.24 2026-02-20T11:27:47.99 NY MEMX 3615:229091:20260220:0
98 124.24 2026-02-20T11:27:47.99 NY MEMX 3615:229094:20260220:0
50 124.26 2026-02-20T11:28:28.76 NY XNYS 3615:230446:20260220:0
50 124.26 2026-02-20T11:28:28.76 NY XNYS 3615:230449:20260220:0
100 124.26 2026-02-20T11:28:29.68 NY XNYS 3615:230530:20260220:0
27 124.17 2026-02-20T11:29:29.05 NY XNYS 3615:232950:20260220:0
73 124.17 2026-02-20T11:29:29.05 NY XNYS 3615:232953:20260220:0
100 124.16 2026-02-20T11:29:47.71 NY XNYS 3615:234068:20260220:0
100 124.16 2026-02-20T11:30:02.74 NY IEXG 3615:234614:20260220:0
2 124.15 2026-02-20T11:30:35.83 NY XNYS 3615:236195:20260220:0
44 124.15 2026-02-20T11:30:35.83 NY XNYS 3615:236198:20260220:0
54 124.15 2026-02-20T11:30:35.83 NY XNYS 3615:236199:20260220:0
100 124.05 2026-02-20T11:31:20.65 NY XNYS 3615:237948:20260220:0
100 123.86 2026-02-20T11:32:07.59 NY XNYS 3615:240957:20260220:0
100 123.92 2026-02-20T11:33:04.62 NY XNYS 3615:244008:20260220:0
50 123.91 2026-02-20T11:33:52.96 NY XNYS 3615:246488:20260220:0
50 123.91 2026-02-20T11:33:52.96 NY XNYS 3615:246491:20260220:0
100 123.84 2026-02-20T11:34:38.35 NY XNYS 3615:248527:20260220:0
100 123.69 2026-02-20T11:35:50.93 NY LEVL 3615:252145:20260220:0
100 123.895 2026-02-20T11:36:16.03 NY LEVL 3615:253147:20260220:0
100 123.9275 2026-02-20T11:37:20.37 NY LEVL 3615:256130:20260220:0
1 123.955 2026-02-20T11:37:29.06 NY LEVL 3615:256707:20260220:0
99 123.9 2026-02-20T11:37:35.52 NY LEVL 3615:257246:20260220:0
100 123.9 2026-02-20T11:37:55.26 NY LEVL 3615:258231:20260220:0
2 124.01 2026-02-20T11:38:34.97 NY XNYS 3615:260443:20260220:0
98 124.01 2026-02-20T11:38:34.97 NY XNYS 3615:260446:20260220:0
28 124.07 2026-02-20T11:39:24.32 NY XNYS 3615:263475:20260220:0
1 124.07 2026-02-20T11:39:24.32 NY XNYS 3615:263478:20260220:0
71 124.07 2026-02-20T11:39:25.44 NY XNYS 3615:263513:20260220:0
50 124.19 2026-02-20T11:39:54.64 NY XNYS 3615:264912:20260220:0
50 124.19 2026-02-20T11:39:54.64 NY XNYS 3615:264915:20260220:0
5 124.07 2026-02-20T11:40:52.40 NY XNYS 3615:267720:20260220:0
95 124.07 2026-02-20T11:40:52.40 NY XNYS 3615:267723:20260220:0
50 124.07 2026-02-20T11:41:18.89 NY XNYS 3615:269051:20260220:0
25 124.07 2026-02-20T11:41:18.89 NY XNYS 3615:269054:20260220:0
25 124.07 2026-02-20T11:41:18.89 NY XNYS 3615:269055:20260220:0
100 124 2026-02-20T11:42:11.48 NY LEVL 3615:271393:20260220:0
100 124.02 2026-02-20T11:43:00.46 NY XNYS 3615:274065:20260220:0
100 124.09 2026-02-20T11:43:33.36 NY XNYS 3615:276233:20260220:0
100 124.035 2026-02-20T11:43:50.28 NY LEVL 3615:277634:20260220:0
100 123.81 2026-02-20T11:44:56.00 NY LEVL 3615:281610:20260220:0
100 123.84 2026-02-20T11:46:18.87 NY LEVL 3615:285034:20260220:0
100 123.84 2026-02-20T11:46:43.92 NY LEVL 3615:285836:20260220:0
100 123.73 2026-02-20T11:47:24.57 NY XNYS 3615:287519:20260220:0
100 123.7925 2026-02-20T11:47:56.84 NY LEVL 3615:289308:20260220:0
100 123.71 2026-02-20T11:49:15.85 NY XNYS 3615:293227:20260220:0
100 123.675 2026-02-20T11:49:19.69 NY LEVL 3615:293316:20260220:0
100 123.665 2026-02-20T11:49:46.67 NY LEVL 3615:294649:20260220:0
5 123.67 2026-02-20T11:51:28.18 NY XNYS 3615:300602:20260220:0
47 123.67 2026-02-20T11:51:28.18 NY XNYS 3615:300605:20260220:0
47 123.67 2026-02-20T11:51:28.18 NY XNYS 3615:300606:20260220:0
1 123.67 2026-02-20T11:51:28.18 NY XNYS 3615:300607:20260220:0
50 123.68 2026-02-20T11:51:37.16 NY XNYS 3615:301044:20260220:0
50 123.68 2026-02-20T11:51:37.16 NY XNYS 3615:301047:20260220:0
50 123.72 2026-02-20T11:52:48.35 NY XNYS 3615:304945:20260220:0
50 123.72 2026-02-20T11:52:48.35 NY XNYS 3615:304948:20260220:0
100 123.83 2026-02-20T11:53:13.61 NY XNYS 3615:306375:20260220:0
100 123.82 2026-02-20T11:53:30.05 NY XNYS 3615:307272:20260220:0
100 123.77 2026-02-20T11:54:26.94 NY XNYS 3615:310240:20260220:0
100 123.7 2026-02-20T11:55:18.78 NY XNYS 3615:312867:20260220:0
100 123.67 2026-02-20T11:56:04.07 NY XNYS 3615:314698:20260220:0
100 123.67 2026-02-20T11:56:04.07 NY LEVL 3615:314701:20260220:0
100 123.685 2026-02-20T11:56:26.44 NY LEVL 3615:315880:20260220:0
100 123.78 2026-02-20T11:57:09.91 NY XNYS 3615:317715:20260220:0
100 123.76 2026-02-20T11:58:11.54 NY XNYS 3615:321261:20260220:0
100 123.69 2026-02-20T11:58:32.86 NY XNYS 3615:322158:20260220:0
100 123.71 2026-02-20T11:59:33.85 NY XNYS 3615:325000:20260220:0
100 123.825 2026-02-20T12:02:23.31 NY LEVL 3615:332508:20260220:0
1 123.79 2026-02-20T12:02:48.65 NY LEVL 3615:333932:20260220:0
99 123.79 2026-02-20T12:02:48.65 NY LEVL 3615:333935:20260220:0
100 123.78 2026-02-20T12:03:12.86 NY LEVL 3615:335250:20260220:0
100 123.81 2026-02-20T12:03:48.66 NY XNYS 3615:336904:20260220:0
100 123.77 2026-02-20T12:04:01.29 NY LEVL 3615:337743:20260220:0
100 123.81 2026-02-20T12:04:25.34 NY LEVL 3615:338965:20260220:0
100 123.805 2026-02-20T12:04:47.60 NY LEVL 3615:340197:20260220:0
100 123.83 2026-02-20T12:06:14.16 NY XNYS 3615:344046:20260220:0
100 123.83 2026-02-20T12:06:44.00 NY XNYS 3615:344959:20260220:0
100 123.97 2026-02-20T12:07:42.83 NY CDED 3615:347605:20260220:0
100 123.97 2026-02-20T12:07:43.22 NY CDED 3615:347614:20260220:0
100 123.93 2026-02-20T12:09:11.58 NY XNYS 3615:351411:20260220:0
100 124 2026-02-20T12:09:53.13 NY XNYS 3615:353323:20260220:0
50 123.92 2026-02-20T12:12:38.45 NY XNYS 3615:360293:20260220:0
50 123.92 2026-02-20T12:12:38.45 NY XNYS 3615:360296:20260220:0
1 123.91 2026-02-20T12:12:49.19 NY LEVL 3615:360825:20260220:0
99 123.92 2026-02-20T12:13:03.19 NY MEMX 3615:361457:20260220:0
100 124.04 2026-02-20T12:13:27.21 NY XNYS 3615:362559:20260220:0
100 124.07 2026-02-20T12:13:51.39 NY XNYS 3615:363774:20260220:0
100 124.06 2026-02-20T12:14:12.75 NY XNYS 3615:364875:20260220:0
100 123.94 2026-02-20T12:17:46.49 NY XNYS 3615:374051:20260220:0
100 123.94 2026-02-20T12:18:20.33 NY XNYS 3615:375662:20260220:0
100 123.91 2026-02-20T12:18:34.10 NY XNYS 3615:376254:20260220:0
100 123.985 2026-02-20T12:19:06.73 NY XNYS 3615:378030:20260220:0
100 123.95 2026-02-20T12:19:54.69 NY XNYS 3615:379942:20260220:0
25 123.945 2026-02-20T12:20:04.13 NY XNYS 3615:380252:20260220:0
75 123.95 2026-02-20T12:20:04.13 NY XNYS 3615:380255:20260220:0
100 124.01 2026-02-20T12:21:14.57 NY XNYS 3615:382748:20260220:0
100 124.01 2026-02-20T12:21:43.40 NY XNYS 3615:383600:20260220:0
100 124.03 2026-02-20T12:22:45.24 NY XNYS 3615:386219:20260220:0
100 124.03 2026-02-20T12:22:45.24 NY XNYS 3615:386222:20260220:0
100 124.09 2026-02-20T12:24:14.34 NY XNYS 3615:391293:20260220:0
100 124.09 2026-02-20T12:24:45.45 NY XNYS 3615:392701:20260220:0
100 124.16 2026-02-20T12:26:15.19 NY XNYS 3615:397844:20260220:0
100 124.13 2026-02-20T12:26:46.77 NY XNYS 3615:399289:20260220:0
100 124.19 2026-02-20T12:27:18.50 NY XNYS 3615:400511:20260220:0
100 124.21 2026-02-20T12:27:49.59 NY CDED 3615:402509:20260220:0
5 124.21 2026-02-20T12:29:41.90 NY XNYS 3615:408516:20260220:0
50 124.22 2026-02-20T12:29:41.90 NY XNYS 3615:408519:20260220:0
45 124.22 2026-02-20T12:29:41.90 NY XNYS 3615:408520:20260220:0
50 124.22 2026-02-20T12:29:54.15 NY XNYS 3615:409084:20260220:0
50 124.22 2026-02-20T12:29:54.15 NY XNYS 3615:409087:20260220:0
100 124.29 2026-02-20T12:31:44.37 NY XNYS 3615:413651:20260220:0
100 124.29 2026-02-20T12:31:59.42 NY XNYS 3615:414493:20260220:0
50 124.29 2026-02-20T12:32:33.13 NY XNYS 3615:416203:20260220:0
50 124.29 2026-02-20T12:32:33.13 NY XNYS 3615:416206:20260220:0
100 124.29 2026-02-20T12:33:15.13 NY XNYS 3615:418507:20260220:0
90 124.51 2026-02-20T12:33:57.50 NY XNYS 3615:421485:20260220:0
10 124.51 2026-02-20T12:33:57.50 NY XNYS 3615:421488:20260220:0
100 124.39 2026-02-20T12:36:26.74 NY XNYS 3615:428120:20260220:0
100 124.4 2026-02-20T12:37:39.36 NY CDED 3615:431921:20260220:0
100 124.4 2026-02-20T12:37:42.55 NY XNYS 3615:432144:20260220:0
1 124.4 2026-02-20T12:37:45.49 NY LEVL 3615:432304:20260220:0
99 124.44 2026-02-20T12:37:58.69 NY MEMX 3615:432873:20260220:0
49 124.46 2026-02-20T12:39:39.25 NY XNYS 3615:437792:20260220:0
51 124.46 2026-02-20T12:39:39.25 NY XNYS 3615:437795:20260220:0
15 124.44 2026-02-20T12:40:17.76 NY XNYS 3615:439404:20260220:0
3 124.44 2026-02-20T12:40:17.76 NY XNYS 3615:439407:20260220:0
82 124.46 2026-02-20T12:40:19.71 NY XNYS 3615:439419:20260220:0
100 124.51 2026-02-20T12:43:09.43 NY XNYS 3615:447048:20260220:0
7 124.36 2026-02-20T12:43:18.58 NY XNYS 3615:447629:20260220:0
93 124.36 2026-02-20T12:43:18.58 NY XNYS 3615:447632:20260220:0
100 124.53 2026-02-20T12:43:58.72 NY XNYS 3615:449329:20260220:0
100 124.54 2026-02-20T12:44:49.63 NY XNYS 3615:451679:20260220:0
100 124.55 2026-02-20T12:45:13.87 NY XNYS 3615:452743:20260220:0
100 124.76 2026-02-20T12:46:21.67 NY XNYS 3615:455692:20260220:0
100 124.73 2026-02-20T12:46:21.73 NY XNYS 3615:455695:20260220:0
100 124.73 2026-02-20T12:46:21.73 NY XNYS 3615:455698:20260220:0
80 124.67 2026-02-20T12:46:51.02 NY XNYS 3615:456792:20260220:0
20 124.67 2026-02-20T12:46:51.02 NY XNYS 3615:456795:20260220:0
100 124.68 2026-02-20T12:47:14.15 NY CDED 3615:457653:20260220:0
100 124.7 2026-02-20T12:47:37.69 NY XNYS 3615:458982:20260220:0
100 125.04 2026-02-20T12:52:59.48 NY XNYS 3615:473947:20260220:0
56 124.97 2026-02-20T12:53:07.86 NY XNYS 3615:474404:20260220:0
44 124.97 2026-02-20T12:53:07.86 NY XNYS 3615:474407:20260220:0
100 124.87 2026-02-20T12:53:47.13 NY XNYS 3615:476640:20260220:0
100 124.97 2026-02-20T12:54:33.65 NY XNYS 3615:479768:20260220:0
100 124.88 2026-02-20T12:55:05.91 NY XNYS 3615:481478:20260220:0
100 124.91 2026-02-20T12:55:41.33 NY XNYS 3615:483845:20260220:0
2 124.93 2026-02-20T12:56:14.60 NY XNYS 3615:485162:20260220:0
98 124.93 2026-02-20T12:56:14.60 NY XNYS 3615:485165:20260220:0
100 124.93 2026-02-20T12:57:54.97 NY INCR 3615:490357:20260220:0
80 124.93 2026-02-20T12:58:24.01 NY XNYS 3615:491805:20260220:0
1 124.93 2026-02-20T12:58:24.01 NY XNYS 3615:491808:20260220:0
19 124.93 2026-02-20T12:58:24.01 NY XNYS 3615:491809:20260220:0
100 124.93 2026-02-20T12:58:51.36 NY XNYS 3615:493431:20260220:0
100 124.92 2026-02-20T13:02:38.11 NY XNYS 3615:503798:20260220:0
100 124.94 2026-02-20T13:03:25.76 NY XNYS 3615:506101:20260220:0
100 124.935 2026-02-20T13:03:49.23 NY XNYS 3615:507337:20260220:0
100 124.9 2026-02-20T13:04:34.48 NY XNYS 3615:510316:20260220:0
4 124.85 2026-02-20T13:05:02.72 NY XNYS 3615:511454:20260220:0
96 124.85 2026-02-20T13:05:02.72 NY XNYS 3615:511457:20260220:0
100 124.84 2026-02-20T13:05:45.44 NY XNYS 3615:512708:20260220:0
81 124.84 2026-02-20T13:06:12.73 NY XNYS 3615:513896:20260220:0
19 124.845 2026-02-20T13:06:12.73 NY XNYS 3615:513899:20260220:0
100 124.87 2026-02-20T13:06:49.49 NY XNYS 3615:514966:20260220:0
100 124.89 2026-02-20T13:07:11.46 NY INCR 3615:515872:20260220:0
1 124.85 2026-02-20T13:07:23.79 NY LEVL 3615:516400:20260220:0
99 124.85 2026-02-20T13:07:37.79 NY MEMX 3615:517173:20260220:0
100 124.78 2026-02-20T13:13:05.88 NY INCR 3615:533276:20260220:0
40 124.78 2026-02-20T13:13:15.18 NY XNYS 3615:533842:20260220:0
60 124.78 2026-02-20T13:13:15.18 NY XNYS 3615:533845:20260220:0
100 124.76 2026-02-20T13:13:57.22 NY XNYS 3615:536244:20260220:0
100 124.76 2026-02-20T13:14:15.14 NY XNYS 3615:537252:20260220:0
22 124.78 2026-02-20T13:14:46.33 NY XNYS 3615:539031:20260220:0
78 124.78 2026-02-20T13:14:46.33 NY XNYS 3615:539034:20260220:0
100 124.75 2026-02-20T13:15:40.02 NY XNYS 3615:541624:20260220:0
100 124.79 2026-02-20T13:16:19.44 NY XNYS 3615:543764:20260220:0
100 124.72 2026-02-20T13:17:43.96 NY XNYS 3615:547498:20260220:0
100 124.69 2026-02-20T13:18:09.44 NY XNYS 3615:548957:20260220:0
100 124.68 2026-02-20T13:18:53.86 NY XNYS 3615:551309:20260220:0
50 124.69 2026-02-20T13:22:59.54 NY XNYS 3615:563194:20260220:0
50 124.71 2026-02-20T13:22:59.54 NY XNYS 3615:563197:20260220:0
50 124.69 2026-02-20T13:23:31.07 NY XNYS 3615:565178:20260220:0
25 124.69 2026-02-20T13:23:31.07 NY XNYS 3615:565181:20260220:0
25 124.69 2026-02-20T13:23:31.07 NY XNYS 3615:565182:20260220:0
100 124.56 2026-02-20T13:24:04.69 NY XNYS 3615:567143:20260220:0
100 124.72 2026-02-20T13:25:14.29 NY XNYS 3615:570849:20260220:0
100 124.68 2026-02-20T13:25:18.10 NY XNYS 3615:570906:20260220:0
100 124.68 2026-02-20T13:25:48.08 NY XNYS 3615:572395:20260220:0
100 124.68 2026-02-20T13:26:10.93 NY XNYS 3615:573604:20260220:0
100 124.55 2026-02-20T13:27:50.27 NY XNYS 3615:579243:20260220:0
100 124.58 2026-02-20T13:28:15.04 NY XNYS 3615:580556:20260220:0
100 124.57 2026-02-20T13:28:48.96 NY XNYS 3615:582265:20260220:0
28 124.49 2026-02-20T13:30:55.51 NY XNYS 3615:588407:20260220:0
72 124.49 2026-02-20T13:30:55.51 NY XNYS 3615:588410:20260220:0
95 124.41 2026-02-20T13:31:19.31 NY XNYS 3615:589556:20260220:0
1 124.41 2026-02-20T13:31:19.31 NY XNYS 3615:589559:20260220:0
4 124.41 2026-02-20T13:31:19.31 NY XNYS 3615:589560:20260220:0
100 124.6 2026-02-20T13:32:02.47 NY INCR 3615:591877:20260220:0
50 124.555 2026-02-20T13:32:30.74 NY XNYS 3615:593186:20260220:0
50 124.57 2026-02-20T13:32:30.74 NY XNYS 3615:593189:20260220:0
100 124.19 2026-02-20T13:35:39.69 NY XNYS 3615:604744:20260220:0
100 124.29 2026-02-20T13:36:10.32 NY XNYS 3615:606097:20260220:0
1 124.55 2026-02-20T13:37:29.80 NY LEVL 3615:609947:20260220:0
1 124.55 2026-02-20T13:38:02.64 NY MEMX 3615:612087:20260220:0
98 124.55 2026-02-20T13:38:02.64 NY MEMX 3615:612090:20260220:0
100 124.61 2026-02-20T13:38:22.49 NY XNYS 3615:613333:20260220:0
10 124.55 2026-02-20T13:38:44.08 NY XNYS 3615:614455:20260220:0
90 124.55 2026-02-20T13:38:44.08 NY XNYS 3615:614458:20260220:0
100 124.56 2026-02-20T13:40:46.88 NY XNYS 3615:620636:20260220:0
50 124.59 2026-02-20T13:41:26.01 NY XNYS 3615:622713:20260220:0
50 124.59 2026-02-20T13:41:26.01 NY XNYS 3615:622716:20260220:0
100 124.55 2026-02-20T13:43:07.00 NY XNYS 3615:627597:20260220:0
100 124.51 2026-02-20T13:43:35.89 NY XNYS 3615:628940:20260220:0
100 124.65 2026-02-20T13:45:41.90 NY XNYS 3615:635203:20260220:0
100 124.81 2026-02-20T13:46:08.58 NY XNYS 3615:637143:20260220:0
100 124.81 2026-02-20T13:47:04.19 NY XNYS 3615:639833:20260220:0
100 124.85 2026-02-20T13:48:15.15 NY XNYS 3615:644142:20260220:0
100 124.77 2026-02-20T13:49:13.40 NY XNYS 3615:646509:20260220:0
100 124.7 2026-02-20T13:50:39.85 NY XNYS 3615:650018:20260220:0
50 124.72 2026-02-20T13:52:10.25 NY XNYS 3615:653717:20260220:0
1 124.72 2026-02-20T13:52:10.25 NY XNYS 3615:653720:20260220:0
49 124.72 2026-02-20T13:52:12.55 NY XNYS 3615:653747:20260220:0
100 124.76 2026-02-20T13:53:12.09 NY XNYS 3615:656723:20260220:0
100 124.81 2026-02-20T13:54:15.67 NY XNYS 3615:659815:20260220:0
100 124.93 2026-02-20T13:56:15.23 NY XNYS 3615:666106:20260220:0
9 124.94 2026-02-20T13:56:22.30 NY XNAS 3615:666378:20260220:0
1 124.94 2026-02-20T13:56:22.30 NY ARCX 3615:666381:20260220:0
88 124.94 2026-02-20T13:56:22.30 NY XNAS 3615:666383:20260220:0
1 124.94 2026-02-20T13:56:44.01 NY EDGX 3615:667158:20260220:0
1 124.94 2026-02-20T13:56:44.01 NY BATS 3615:667160:20260220:0
100 124.91 2026-02-20T13:56:53.35 NY XNYS 3615:667548:20260220:0
88 124.98 2026-02-20T13:57:29.90 NY XNYS 3615:669562:20260220:0
12 124.98 2026-02-20T13:57:29.90 NY XNYS 3615:669565:20260220:0
80 124.9 2026-02-20T14:00:40.88 NY XNYS 3615:679359:20260220:0
20 124.91 2026-02-20T14:00:40.88 NY XNYS 3615:679362:20260220:0
50 124.9 2026-02-20T14:01:11.33 NY XNYS 3615:680845:20260220:0
50 124.9 2026-02-20T14:01:11.33 NY XNYS 3615:680848:20260220:0
3 124.86 2026-02-20T14:01:49.88 NY XNYS 3615:682739:20260220:0
100 124.87 2026-02-20T14:02:04.70 NY XNYS 3615:683397:20260220:0
97 124.87 2026-02-20T14:02:04.70 NY XNYS 3615:683400:20260220:0
50 124.81 2026-02-20T14:02:33.01 NY XNYS 3615:684750:20260220:0
50 124.83 2026-02-20T14:02:33.01 NY XNYS 3615:684753:20260220:0
95 124.74 2026-02-20T14:05:41.94 NY XNYS 3615:695198:20260220:0
1 124.74 2026-02-20T14:05:41.94 NY XNYS 3615:695201:20260220:0
1 124.74 2026-02-20T14:05:41.94 NY XNYS 3615:695202:20260220:0
3 124.74 2026-02-20T14:05:42.45 NY XNYS 3615:695208:20260220:0
100 124.7 2026-02-20T14:07:04.99 NY XNYS 3615:698574:20260220:0
100 124.6 2026-02-20T14:07:41.11 NY XNYS 3615:700422:20260220:0
34 124.63 2026-02-20T14:09:04.87 NY XNYS 3615:705618:20260220:0
66 124.63 2026-02-20T14:09:04.87 NY XNYS 3615:705621:20260220:0
100 124.5325 2026-02-20T14:13:05.61 NY LEVL 3615:717310:20260220:0
100 124.59 2026-02-20T14:13:18.43 NY XNYS 3615:717999:20260220:0
100 124.57 2026-02-20T14:13:42.55 NY XNYS 3615:719073:20260220:0
100 124.57 2026-02-20T14:14:11.95 NY XNYS 3615:720834:20260220:0
100 124.54 2026-02-20T14:14:51.02 NY XNYS 3615:722557:20260220:0
100 124.57 2026-02-20T14:15:55.65 NY XNYS 3615:725246:20260220:0
100 124.55 2026-02-20T14:16:26.22 NY XNYS 3615:726797:20260220:0
1 124.61 2026-02-20T14:17:07.03 NY XNYS 3615:728544:20260220:0
99 124.61 2026-02-20T14:17:07.03 NY XNYS 3615:728547:20260220:0
50 124.61 2026-02-20T14:17:30.37 NY XNYS 3615:729708:20260220:0
25 124.61 2026-02-20T14:17:30.37 NY XNYS 3615:729711:20260220:0
25 124.61 2026-02-20T14:17:30.37 NY XNYS 3615:729712:20260220:0
10 124.42 2026-02-20T14:20:42.82 NY XNYS 3615:740657:20260220:0
90 124.42 2026-02-20T14:20:42.82 NY XNYS 3615:740660:20260220:0
100 124.59 2026-02-20T14:21:28.07 NY XNYS 3615:743007:20260220:0
100 124.57 2026-02-20T14:21:43.93 NY XNYS 3615:743767:20260220:0
100 124.68 2026-02-20T14:22:23.00 NY XNYS 3615:745977:20260220:0
100 124.66 2026-02-20T14:22:28.30 NY XNYS 3615:746521:20260220:0
100 124.6 2026-02-20T14:25:41.58 NY XNYS 3615:756420:20260220:0
100 124.61 2026-02-20T14:26:58.81 NY XNYS 3615:760489:20260220:0
100 124.61 2026-02-20T14:27:51.82 NY XNYS 3615:763348:20260220:0
100 124.53 2026-02-20T14:29:08.96 NY XNYS 3615:768170:20260220:0
80 124.49 2026-02-20T14:30:48.59 NY XNYS 3615:773657:20260220:0
20 124.51 2026-02-20T14:30:48.59 NY XNYS 3615:773660:20260220:0
5 124.52 2026-02-20T14:31:22.58 NY XNYS 3615:775509:20260220:0
95 124.52 2026-02-20T14:31:22.58 NY XNYS 3615:775512:20260220:0
5 124.5 2026-02-20T14:32:04.75 NY XNYS 3615:777767:20260220:0
95 124.5 2026-02-20T14:32:04.75 NY XNYS 3615:777770:20260220:0
38 124.5 2026-02-20T14:32:04.75 NY XNYS 3615:777771:20260220:0
1 124.5 2026-02-20T14:32:04.75 NY XNYS 3615:777774:20260220:0
61 124.5 2026-02-20T14:32:05.82 NY XNYS 3615:777815:20260220:0
100 124.51 2026-02-20T14:32:54.11 NY XNYS 3615:780504:20260220:0
100 124.4 2026-02-20T14:35:58.33 NY XNYS 3615:791855:20260220:0
100 124.4 2026-02-20T14:36:32.87 NY XNYS 3615:794245:20260220:0
93 124.4 2026-02-20T14:37:02.11 NY XNYS 3615:796496:20260220:0
7 124.4 2026-02-20T14:37:02.11 NY XNYS 3615:796499:20260220:0
100 124.38 2026-02-20T14:37:39.82 NY XNYS 3615:798624:20260220:0
50 124.27 2026-02-20T14:40:39.57 NY XNYS 3615:811157:20260220:0
50 124.27 2026-02-20T14:40:39.57 NY XNYS 3615:811160:20260220:0
100 124.26 2026-02-20T14:41:13.69 NY XNYS 3615:812991:20260220:0
4 124.18 2026-02-20T14:43:00.23 NY XNYS 3615:818442:20260220:0
96 124.18 2026-02-20T14:43:00.23 NY XNYS 3615:818445:20260220:0
50 124.16 2026-02-20T14:43:23.09 NY XNYS 3615:819778:20260220:0
50 124.17 2026-02-20T14:43:23.09 NY XNYS 3615:819781:20260220:0
81 124.1 2026-02-20T14:43:49.76 NY XNYS 3615:821457:20260220:0
19 124.1 2026-02-20T14:43:49.76 NY XNYS 3615:821460:20260220:0
100 124.01 2026-02-20T14:47:28.53 NY XNYS 3615:833903:20260220:0
100 123.98 2026-02-20T14:48:19.31 NY XNYS 3615:836999:20260220:0
100 123.98 2026-02-20T14:48:38.60 NY XNYS 3615:837940:20260220:0
100 123.98 2026-02-20T14:49:10.82 NY XNYS 3615:840604:20260220:0
100 124.04 2026-02-20T14:50:07.76 NY XNYS 3615:844362:20260220:0
100 124.05 2026-02-20T14:53:00.52 NY XNYS 3615:854508:20260220:0
100 124.05 2026-02-20T14:53:33.31 NY XNYS 3615:856169:20260220:0
100 124.06 2026-02-20T14:54:03.09 NY XNYS 3615:857768:20260220:0
100 124.06 2026-02-20T14:54:49.96 NY XNYS 3615:860145:20260220:0
100 124.05 2026-02-20T14:55:14.23 NY XNYS 3615:861347:20260220:0
100 124.03 2026-02-20T14:55:32.76 NY XNYS 3615:862328:20260220:0
100 124.13 2026-02-20T14:57:23.79 NY XNYS 3615:869745:20260220:0
100 124.05 2026-02-20T14:57:53.17 NY XNYS 3615:872280:20260220:0
100 124.07 2026-02-20T14:58:48.71 NY XNYS 3615:876415:20260220:0
100 124.07 2026-02-20T14:59:14.03 NY XNYS 3615:878308:20260220:0
99 124.09 2026-02-20T15:02:57.36 NY XNYS 3615:896192:20260220:0
1 124.09 2026-02-20T15:02:57.36 NY XNYS 3615:896195:20260220:0
50 124.13 2026-02-20T15:03:23.33 NY XNYS 3615:898660:20260220:0
50 124.13 2026-02-20T15:03:23.33 NY XNYS 3615:898663:20260220:0
100 124.15 2026-02-20T15:03:36.77 NY XNYS 3615:899765:20260220:0
100 124.13 2026-02-20T15:04:06.90 NY XNYS 3615:902624:20260220:0
60 124.15 2026-02-20T15:04:24.32 NY INCR 3615:904054:20260220:0
3 124.15 2026-02-20T15:04:24.32 NY INCR 3615:904057:20260220:0
37 124.15 2026-02-20T15:04:24.32 NY INCR 3615:904058:20260220:0
100 124.2 2026-02-20T15:05:23.71 NY XNYS 3615:908889:20260220:0
100 124.22 2026-02-20T15:06:37.37 NY XNYS 3615:914754:20260220:0
100 124.22 2026-02-20T15:07:10.31 NY XNYS 3615:917393:20260220:0
100 124.26 2026-02-20T15:07:43.23 NY XNYS 3615:920429:20260220:0
50 124.23 2026-02-20T15:08:08.14 NY XNYS 3615:922897:20260220:0
50 124.23 2026-02-20T15:08:08.14 NY XNYS 3615:922900:20260220:0
100 124.14 2026-02-20T15:09:15.26 NY XNYS 3615:928661:20260220:0
100 124.11 2026-02-20T15:11:37.91 NY XNYS 3615:940500:20260220:0
100 124.11 2026-02-20T15:11:50.57 NY XNYS 3615:941835:20260220:0
100 124.1 2026-02-20T15:12:20.06 NY XNYS 3615:944286:20260220:0
100 124.07 2026-02-20T15:12:44.41 NY XNYS 3615:946801:20260220:0
100 124.18 2026-02-20T15:14:01.15 NY XNYS 3615:952800:20260220:0
19 124.17 2026-02-20T15:14:26.67 NY XNYS 3615:954968:20260220:0
81 124.17 2026-02-20T15:14:28.30 NY XNYS 3615:955076:20260220:0
6 124.2 2026-02-20T15:14:59.75 NY XNYS 3615:957624:20260220:0
21 124.2 2026-02-20T15:14:59.75 NY XNYS 3615:957627:20260220:0
1 124.2 2026-02-20T15:14:59.75 NY XNYS 3615:957628:20260220:0
72 124.2 2026-02-20T15:15:00.36 NY XNYS 3615:957894:20260220:0
100 124.16 2026-02-20T15:16:37.77 NY XNYS 3615:965098:20260220:0
8 124.17 2026-02-20T15:16:57.93 NY INCR 3615:966458:20260220:0
1 124.17 2026-02-20T15:16:57.93 NY INCR 3615:966461:20260220:0
91 124.17 2026-02-20T15:16:57.97 NY CDED 3615:966463:20260220:0
100 124.15 2026-02-20T15:17:17.11 NY XNYS 3615:967982:20260220:0
1 124.11 2026-02-20T15:17:36.54 NY LEVL 3615:969824:20260220:0
99 124.11 2026-02-20T15:17:43.87 NY MEMX 3615:970521:20260220:0
100 124.08 2026-02-20T15:19:02.39 NY INCR 3615:978042:20260220:0
100 124.06 2026-02-20T15:19:27.13 NY XNYS 3615:979959:20260220:0
100 124.06 2026-02-20T15:19:52.44 NY XNYS 3615:982030:20260220:0
100 123.96 2026-02-20T15:20:56.72 NY XNYS 3615:987711:20260220:0
25 123.935 2026-02-20T15:21:06.06 NY XNYS 3615:988698:20260220:0
75 123.94 2026-02-20T15:21:06.06 NY XNYS 3615:988701:20260220:0
100 123.91 2026-02-20T15:22:25.45 NY XNYS 3615:995068:20260220:0
100 123.91 2026-02-20T15:22:25.74 NY XNYS 3615:995082:20260220:0
100 123.91 2026-02-20T15:22:30.79 NY XNYS 3615:995513:20260220:0
50 123.93 2026-02-20T15:23:02.21 NY XNYS 3615:998743:20260220:0
50 123.93 2026-02-20T15:23:02.21 NY XNYS 3615:998746:20260220:0
100 123.91 2026-02-20T15:25:07.27 NY XNYS 3615:1011214:20260220:0
92 123.91 2026-02-20T15:25:07.27 NY XNYS 3615:1011217:20260220:0
8 123.91 2026-02-20T15:25:07.27 NY XNYS 3615:1011220:20260220:0
100 123.88 2026-02-20T15:25:58.38 NY XNYS 3615:1016280:20260220:0
50 123.855 2026-02-20T15:26:05.59 NY XNYS 3615:1016991:20260220:0
50 123.86 2026-02-20T15:26:05.59 NY XNYS 3615:1016994:20260220:0
100 123.85 2026-02-20T15:26:55.16 NY XNYS 3615:1021771:20260220:0
50 123.88 2026-02-20T15:27:30.72 NY XNYS 3615:1024855:20260220:0
50 123.88 2026-02-20T15:27:30.72 NY XNYS 3615:1024860:20260220:0
50 123.88 2026-02-20T15:27:31.88 NY XNYS 3615:1024948:20260220:0
50 123.88 2026-02-20T15:27:31.88 NY XNYS 3615:1024951:20260220:0
1 123.835 2026-02-20T15:27:54.26 NY LEVL 3615:1026767:20260220:0
99 123.83 2026-02-20T15:28:01.27 NY MEMX 3615:1027432:20260220:0
1 123.86 2026-02-20T15:29:00.38 NY INCR 3615:1033272:20260220:0
12 123.86 2026-02-20T15:29:00.38 NY INCR 3615:1033275:20260220:0
87 123.86 2026-02-20T15:29:00.38 NY INCR 3615:1033276:20260220:0
100 123.88 2026-02-20T15:29:56.09 NY CDED 3615:1039352:20260220:0
100 123.88 2026-02-20T15:30:36.34 NY XNYS 3615:1043701:20260220:0
18 123.86 2026-02-20T15:31:20.65 NY XNYS 3615:1048207:20260220:0
82 123.86 2026-02-20T15:31:20.65 NY XNYS 3615:1048210:20260220:0
1 123.88 2026-02-20T15:32:26.61 NY XNYS 3615:1054395:20260220:0
99 123.88 2026-02-20T15:32:26.61 NY XNYS 3615:1054398:20260220:0
100 123.87 2026-02-20T15:32:39.30 NY XNYS 3615:1055693:20260220:0
100 123.96 2026-02-20T15:33:10.35 NY XNYS 3615:1058913:20260220:0
100 123.97 2026-02-20T15:33:26.54 NY XNYS 3615:1061019:20260220:0
100 124.03 2026-02-20T15:34:04.70 NY XNYS 3615:1065121:20260220:0
100 123.98 2026-02-20T15:34:17.09 NY XNYS 3615:1066395:20260220:0
100 123.98 2026-02-20T15:34:50.95 NY XNYS 3615:1069509:20260220:0
100 123.96 2026-02-20T15:35:07.22 NY XNYS 3615:1071251:20260220:0
100 123.96 2026-02-20T15:35:31.92 NY IEXG 3615:1073516:20260220:0
50 123.96 2026-02-20T15:35:31.92 NY IEXG 3615:1073519:20260220:0
3 123.96 2026-02-20T15:35:31.97 NY XNYS 3615:1073530:20260220:0
47 123.96 2026-02-20T15:35:31.97 NY XNYS 3615:1073532:20260220:0
53 123.96 2026-02-20T15:36:05.60 NY XNYS 3615:1077668:20260220:0
47 123.96 2026-02-20T15:36:05.60 NY XNYS 3615:1077671:20260220:0
50 123.97 2026-02-20T15:36:39.09 NY XNYS 3615:1081718:20260220:0
50 123.97 2026-02-20T15:36:39.09 NY XNYS 3615:1081721:20260220:0
100 124 2026-02-20T15:37:50.19 NY XNYS 3615:1089212:20260220:0
100 124 2026-02-20T15:37:50.19 NY XNYS 3615:1089215:20260220:0
1 123.99 2026-02-20T15:38:08.27 NY LEVL 3615:1091215:20260220:0
99 124 2026-02-20T15:38:08.28 NY KNLI 3615:1091221:20260220:0
70 124.01 2026-02-20T15:38:54.08 NY XNYS 3615:1095979:20260220:0
30 124.01 2026-02-20T15:38:54.08 NY XNYS 3615:1095982:20260220:0
100 124.03 2026-02-20T15:39:31.22 NY XNYS 3615:1100443:20260220:0
100 124 2026-02-20T15:39:38.46 NY XNYS 3615:1101180:20260220:0
50 124.03 2026-02-20T15:40:14.03 NY XNYS 3615:1104833:20260220:0
50 124.03 2026-02-20T15:40:14.03 NY XNYS 3615:1104836:20260220:0
100 124.06 2026-02-20T15:40:51.84 NY XNYS 3615:1109467:20260220:0
100 124.06 2026-02-20T15:40:51.84 NY XNYS 3615:1109470:20260220:0
50 124.05 2026-02-20T15:41:16.12 NY XNYS 3615:1113035:20260220:0
100 124.05 2026-02-20T15:41:16.12 NY XNYS 3615:1113038:20260220:0
50 124.05 2026-02-20T15:41:16.12 NY XNYS 3615:1113039:20260220:0
100 124.16 2026-02-20T15:42:05.65 NY XNYS 3615:1119006:20260220:0
23 124.16 2026-02-20T15:42:05.65 NY XNYS 3615:1119009:20260220:0
77 124.16 2026-02-20T15:42:05.65 NY XNYS 3615:1119010:20260220:0
100 124.24 2026-02-20T15:42:34.01 NY XNYS 3615:1123357:20260220:0
100 124.24 2026-02-20T15:42:34.01 NY XNYS 3615:1123360:20260220:0
100 124.25 2026-02-20T15:43:13.03 NY XNYS 3615:1128522:20260220:0
100 124.29 2026-02-20T15:43:44.39 NY XNYS 3615:1132538:20260220:0
100 124.27 2026-02-20T15:44:11.18 NY XNYS 3615:1136160:20260220:0
100 124.27 2026-02-20T15:44:46.60 NY XNYS 3615:1140622:20260220:0
40 124.33 2026-02-20T15:45:10.05 NY XNYS 3615:1143402:20260220:0
60 124.35 2026-02-20T15:45:28.09 NY XNYS 3615:1145480:20260220:0
100 124.34 2026-02-20T15:45:40.98 NY XNYS 3615:1148362:20260220:0
100 124.35 2026-02-20T15:46:15.09 NY IEXG 3615:1152654:20260220:0
100 124.35 2026-02-20T15:46:15.09 NY IEXG 3615:1152657:20260220:0
100 124.35 2026-02-20T15:46:44.77 NY XNYS 3615:1155687:20260220:0
1 124.34 2026-02-20T15:47:17.41 NY LEVL 3615:1160202:20260220:0
100 124.34 2026-02-20T15:47:19.16 NY XNYS 3615:1160477:20260220:0
5 124.36 2026-02-20T15:48:13.80 NY XNYS 3615:1167972:20260220:0
95 124.36 2026-02-20T15:48:14.77 NY XNYS 3615:1168084:20260220:0
100 124.37 2026-02-20T15:49:05.85 NY XNYS 3615:1176304:20260220:0
43 124.3 2026-02-20T15:49:35.36 NY XNYS 3615:1180625:20260220:0
57 124.3 2026-02-20T15:49:35.36 NY XNYS 3615:1180628:20260220:0
95 124.25 2026-02-20T15:49:50.09 NY XNYS 3615:1182727:20260220:0
View source version on businesswire.com:
https://www.businesswire.com/news/home/20260223030400/en/
(https://www.businesswire.com/news/home/20260223030400/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