REG-CRH plc Transaction in Own Shares
25/02/2026 09:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260225:nBw8hjSv1a&default-theme=true
Transaction in Own Shares
25(th) February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 24(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 $122.1600 $122.16 $122.16 BATS
705 $122.3091 $122.54 $122.08 CDED
1,918 $121.7772 $122.61 $121.05 IEXG
3,386 $122.0121 $122.65 $120.88 INCR
569 $122.2191 $122.64 $121.89 KNLI
2,650 $121.5234 $122.74 $120.86 LEVL
1,633 $121.9688 $122.82 $120.95 MEMX
101 $121.8865 $122.16 $121.88 XNAS
40,405 $121.7619 $122.78 $120.10 XNYS
74 $122.2778 $122.79 $121.22 XPSX
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 670,106,028 ordinary shares in issue (excluding
treasury shares). CRH will also hold 35,661,896 of its ordinary shares in
treasury, which represents 5.053% 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 24(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: 24(th) February 2026
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $121.7868 51,442
Quantity Price per share Trade Time Execution Venue Trade ID
8 121.31 2026-02-24T09:30:09.91 NY XNYS 3615:4115:20260224:0
92 121.31 2026-02-24T09:30:09.91 NY XNYS 3615:4119:20260224:0
100 121.39 2026-02-24T09:30:29.62 NY XNYS 3615:4507:20260224:0
90 121.5 2026-02-24T09:30:38.30 NY XNYS 3615:4630:20260224:0
10 121.52 2026-02-24T09:30:38.30 NY XNYS 3615:4633:20260224:0
39 121.39 2026-02-24T09:30:38.97 NY XNYS 3615:4634:20260224:0
61 121.39 2026-02-24T09:30:38.97 NY XNYS 3615:4637:20260224:0
100 121.26 2026-02-24T09:30:57.06 NY XNYS 3615:5171:20260224:0
100 121.2 2026-02-24T09:31:05.10 NY XNYS 3615:5312:20260224:0
100 121.2 2026-02-24T09:31:05.10 NY XNYS 3615:5315:20260224:0
1 121.2 2026-02-24T09:31:05.10 NY XNYS 3615:5316:20260224:0
99 121.2 2026-02-24T09:31:05.10 NY XNYS 3615:5317:20260224:0
100 120.21 2026-02-24T09:31:35.97 NY XNYS 3615:5854:20260224:0
1 120.21 2026-02-24T09:31:35.97 NY XNYS 3615:5857:20260224:0
99 120.21 2026-02-24T09:31:35.97 NY XNYS 3615:5858:20260224:0
100 120.21 2026-02-24T09:31:35.97 NY XNYS 3615:5859:20260224:0
100 120.1 2026-02-24T09:32:05.44 NY XNYS 3615:6660:20260224:0
100 120.1 2026-02-24T09:32:05.44 NY XNYS 3615:6663:20260224:0
26 120.1 2026-02-24T09:32:05.44 NY XNYS 3615:6664:20260224:0
74 120.1 2026-02-24T09:32:05.44 NY XNYS 3615:6665:20260224:0
100 120.38 2026-02-24T09:32:36.52 NY XNYS 3615:7451:20260224:0
1 120.38 2026-02-24T09:32:36.52 NY XNYS 3615:7454:20260224:0
99 120.71 2026-02-24T09:32:50.44 NY XNYS 3615:8025:20260224:0
100 120.8 2026-02-24T09:33:08.74 NY XNYS 3615:8513:20260224:0
100 120.8 2026-02-24T09:33:08.74 NY XNYS 3615:8516:20260224:0
100 121.06 2026-02-24T09:33:53.50 NY XNYS 3615:9374:20260224:0
1 121.06 2026-02-24T09:33:53.50 NY XNYS 3615:9377:20260224:0
99 121.06 2026-02-24T09:33:53.51 NY XNYS 3615:9378:20260224:0
100 121.06 2026-02-24T09:33:53.51 NY XNYS 3615:9379:20260224:0
21 121.2 2026-02-24T09:34:25.50 NY XNYS 3615:9998:20260224:0
179 121.205 2026-02-24T09:34:25.50 NY XNYS 3615:10001:20260224:0
100 121.44 2026-02-24T09:35:04.46 NY XNYS 3615:11078:20260224:0
100 121.37 2026-02-24T09:35:14.05 NY XNYS 3615:11329:20260224:0
4 121.38 2026-02-24T09:35:22.53 NY IEXG 3615:11669:20260224:0
100 121.38 2026-02-24T09:35:22.53 NY XNYS 3615:11673:20260224:0
96 121.38 2026-02-24T09:35:22.53 NY XNYS 3615:11675:20260224:0
60 121.48 2026-02-24T09:35:54.46 NY IEXG 3615:12645:20260224:0
100 121.48 2026-02-24T09:35:54.46 NY XNYS 3615:12649:20260224:0
40 121.48 2026-02-24T09:35:54.46 NY XNYS 3615:12651:20260224:0
50 121.47 2026-02-24T09:36:36.16 NY XNYS 3615:14117:20260224:0
150 121.47 2026-02-24T09:36:36.16 NY XNYS 3615:14120:20260224:0
100 121.25 2026-02-24T09:37:02.66 NY XNYS 3615:19838:20260224:0
6 121.25 2026-02-24T09:37:02.66 NY XNYS 3615:19841:20260224:0
24 121.25 2026-02-24T09:37:02.66 NY XNYS 3615:19842:20260224:0
70 121.25 2026-02-24T09:37:02.66 NY XNYS 3615:19843:20260224:0
100 121.06 2026-02-24T09:37:26.04 NY XNYS 3615:22815:20260224:0
1 121.06 2026-02-24T09:37:26.04 NY XNYS 3615:22818:20260224:0
99 121.06 2026-02-24T09:37:26.04 NY XNYS 3615:22819:20260224:0
10 120.96 2026-02-24T09:37:55.66 NY XNYS 3615:25155:20260224:0
90 120.96 2026-02-24T09:37:55.66 NY XNYS 3615:25158:20260224:0
100 121.01 2026-02-24T09:38:11.65 NY XNYS 3615:26314:20260224:0
100 120.99 2026-02-24T09:38:54.11 NY XNYS 3615:29266:20260224:0
100 120.99 2026-02-24T09:38:54.11 NY XNYS 3615:29269:20260224:0
100 121.21 2026-02-24T09:39:09.53 NY XNYS 3615:30199:20260224:0
1 121.21 2026-02-24T09:39:09.53 NY XNYS 3615:30202:20260224:0
99 121.21 2026-02-24T09:39:09.53 NY XNYS 3615:30203:20260224:0
100 120.99 2026-02-24T09:39:42.39 NY XNYS 3615:31914:20260224:0
20 121.1 2026-02-24T09:40:28.02 NY XNYS 3615:33781:20260224:0
80 121.12 2026-02-24T09:40:28.02 NY XNYS 3615:33784:20260224:0
100 121.03 2026-02-24T09:40:47.34 NY XNYS 3615:34582:20260224:0
100 121.02 2026-02-24T09:41:21.54 NY XNYS 3615:36234:20260224:0
100 120.86 2026-02-24T09:41:42.93 NY XNYS 3615:37391:20260224:0
90 120.93 2026-02-24T09:42:20.97 NY XNYS 3615:39170:20260224:0
1 120.93 2026-02-24T09:42:20.97 NY XNYS 3615:39173:20260224:0
9 120.93 2026-02-24T09:42:20.97 NY XNYS 3615:39174:20260224:0
90 120.88 2026-02-24T09:42:39.24 NY XNYS 3615:40113:20260224:0
1 120.88 2026-02-24T09:42:39.24 NY XNYS 3615:40116:20260224:0
100 120.95 2026-02-24T09:42:43.49 NY XNYS 3615:40204:20260224:0
9 120.95 2026-02-24T09:42:43.49 NY XNYS 3615:40206:20260224:0
50 120.94 2026-02-24T09:43:08.25 NY XNYS 3615:40881:20260224:0
50 120.94 2026-02-24T09:43:08.25 NY XNYS 3615:40884:20260224:0
100 120.82 2026-02-24T09:43:36.50 NY XNYS 3615:41588:20260224:0
1 120.8625 2026-02-24T09:43:57.65 NY LEVL 3615:42325:20260224:0
20 120.88 2026-02-24T09:43:57.66 NY INCR 3615:42329:20260224:0
17 120.89 2026-02-24T09:43:57.66 NY INCR 3615:42331:20260224:0
62 120.89 2026-02-24T09:43:57.66 NY INCR 3615:42332:20260224:0
27 121.01 2026-02-24T09:44:29.39 NY XNYS 3615:43449:20260224:0
20 121.08 2026-02-24T09:44:29.55 NY XNYS 3615:43453:20260224:0
20 121.1 2026-02-24T09:44:29.55 NY XNYS 3615:43455:20260224:0
33 121.1 2026-02-24T09:44:29.55 NY XNYS 3615:43456:20260224:0
100 121.09 2026-02-24T09:45:01.71 NY XNYS 3615:44935:20260224:0
100 121.24 2026-02-24T09:45:25.26 NY XNYS 3615:45743:20260224:0
100 121.19 2026-02-24T09:45:37.97 NY XNYS 3615:46131:20260224:0
50 121.26 2026-02-24T09:46:09.66 NY XNYS 3615:47270:20260224:0
50 121.26 2026-02-24T09:46:09.66 NY XNYS 3615:47273:20260224:0
100 121.23 2026-02-24T09:46:32.55 NY XNYS 3615:48047:20260224:0
91 121.3 2026-02-24T09:46:59.98 NY XNYS 3615:49301:20260224:0
100 121.31 2026-02-24T09:47:06.33 NY XNYS 3615:49393:20260224:0
9 121.31 2026-02-24T09:47:06.33 NY XNYS 3615:49395:20260224:0
100 121.27 2026-02-24T09:47:39.39 NY XNYS 3615:50407:20260224:0
100 121.27 2026-02-24T09:47:59.23 NY XNYS 3615:51104:20260224:0
100 121.48 2026-02-24T09:48:33.71 NY XNYS 3615:52351:20260224:0
100 121.41 2026-02-24T09:48:38.35 NY XNYS 3615:52658:20260224:0
100 121.4 2026-02-24T09:48:52.75 NY XNYS 3615:53084:20260224:0
100 121.34 2026-02-24T09:49:16.15 NY XNYS 3615:53557:20260224:0
11 121.39 2026-02-24T09:49:56.62 NY XNYS 3615:54489:20260224:0
89 121.39 2026-02-24T09:49:56.62 NY XNYS 3615:54492:20260224:0
10 121.38 2026-02-24T09:50:06.56 NY XNYS 3615:54851:20260224:0
90 121.38 2026-02-24T09:50:06.56 NY XNYS 3615:54854:20260224:0
100 121.38 2026-02-24T09:50:06.56 NY XNYS 3615:54855:20260224:0
100 121.57 2026-02-24T09:50:39.77 NY XNYS 3615:55585:20260224:0
100 121.52 2026-02-24T09:51:10.48 NY XNYS 3615:56356:20260224:0
100 121.61 2026-02-24T09:51:39.92 NY XNYS 3615:57069:20260224:0
100 121.57 2026-02-24T09:51:59.08 NY XNYS 3615:57379:20260224:0
100 121.46 2026-02-24T09:52:20.74 NY XNYS 3615:57960:20260224:0
1 121.46 2026-02-24T09:52:20.74 NY XNYS 3615:57963:20260224:0
99 121.46 2026-02-24T09:52:20.74 NY XNYS 3615:57964:20260224:0
50 121.43 2026-02-24T09:52:54.42 NY XNYS 3615:58941:20260224:0
50 121.43 2026-02-24T09:52:54.42 NY XNYS 3615:58944:20260224:0
100 121.39 2026-02-24T09:53:04.57 NY XNYS 3615:59224:20260224:0
100 121.39 2026-02-24T09:53:43.87 NY XNYS 3615:60020:20260224:0
100 121.4 2026-02-24T09:54:13.53 NY XNYS 3615:60916:20260224:0
100 121.39 2026-02-24T09:54:36.65 NY XNYS 3615:61338:20260224:0
100 121.46 2026-02-24T09:55:06.52 NY XNYS 3615:61887:20260224:0
100 121.42 2026-02-24T09:55:08.59 NY XNYS 3615:61966:20260224:0
100 121.3 2026-02-24T09:55:46.78 NY XNYS 3615:62925:20260224:0
100 121.27 2026-02-24T09:55:51.57 NY IEXG 3615:63033:20260224:0
100 121.18 2026-02-24T09:56:21.09 NY XNYS 3615:64092:20260224:0
200 121.14 2026-02-24T09:56:27.57 NY IEXG 3615:64296:20260224:0
100 121.25 2026-02-24T09:57:14.61 NY XNYS 3615:65721:20260224:0
100 121.2 2026-02-24T09:57:24.79 NY XNYS 3615:66319:20260224:0
100 121.14 2026-02-24T09:58:10.44 NY XNYS 3615:67289:20260224:0
100 121.19 2026-02-24T09:58:35.09 NY XNYS 3615:67758:20260224:0
50 121.2 2026-02-24T09:58:50.85 NY XNYS 3615:68206:20260224:0
50 121.2 2026-02-24T09:58:50.85 NY XNYS 3615:68209:20260224:0
100 121.17 2026-02-24T09:59:15.21 NY XNYS 3615:68809:20260224:0
50 121.27 2026-02-24T09:59:33.59 NY IEXG 3615:69237:20260224:0
50 121.27 2026-02-24T09:59:33.60 NY XNYS 3615:69241:20260224:0
100 121.23 2026-02-24T10:00:10.19 NY XNYS 3615:70250:20260224:0
100 121.11 2026-02-24T10:00:16.01 NY XNYS 3615:70403:20260224:0
100 121.11 2026-02-24T10:00:16.01 NY XNYS 3615:70406:20260224:0
83 121.08 2026-02-24T10:00:52.25 NY XNYS 3615:71198:20260224:0
17 121.09 2026-02-24T10:00:52.25 NY XNYS 3615:71201:20260224:0
100 121.11 2026-02-24T10:01:29.52 NY XNYS 3615:72156:20260224:0
100 121.045 2026-02-24T10:01:34.60 NY IEXG 3615:72221:20260224:0
100 121.05 2026-02-24T10:01:34.60 NY IEXG 3615:72224:20260224:0
100 121.13 2026-02-24T10:02:06.61 NY XNYS 3615:73195:20260224:0
2 121.3875 2026-02-24T10:02:59.66 NY LEVL 3615:74878:20260224:0
100 121.45 2026-02-24T10:03:06.66 NY XNYS 3615:75187:20260224:0
98 121.45 2026-02-24T10:03:06.66 NY XNYS 3615:75189:20260224:0
50 121.52 2026-02-24T10:03:31.61 NY XNYS 3615:75835:20260224:0
50 121.52 2026-02-24T10:03:31.61 NY XNYS 3615:75838:20260224:0
100 121.6 2026-02-24T10:04:12.63 NY INCR 3615:77022:20260224:0
100 121.52 2026-02-24T10:04:43.74 NY XNYS 3615:77737:20260224:0
100 121.61 2026-02-24T10:05:14.01 NY XNYS 3615:78688:20260224:0
94 121.59 2026-02-24T10:05:38.12 NY XNYS 3615:79727:20260224:0
6 121.59 2026-02-24T10:05:38.12 NY XNYS 3615:79730:20260224:0
60 121.44 2026-02-24T10:06:07.90 NY XNYS 3615:81195:20260224:0
1 121.44 2026-02-24T10:06:07.90 NY XNYS 3615:81198:20260224:0
39 121.49 2026-02-24T10:06:11.00 NY XNYS 3615:81315:20260224:0
100 121.45 2026-02-24T10:06:36.69 NY XNYS 3615:82353:20260224:0
1 121.4 2026-02-24T10:06:52.13 NY XNYS 3615:83016:20260224:0
99 121.4 2026-02-24T10:06:52.13 NY XNYS 3615:83019:20260224:0
1 121.41 2026-02-24T10:07:19.49 NY XNYS 3615:84157:20260224:0
20 121.41 2026-02-24T10:07:19.58 NY XNYS 3615:84162:20260224:0
20 121.41 2026-02-24T10:07:19.58 NY XNYS 3615:84163:20260224:0
20 121.41 2026-02-24T10:07:19.58 NY XNYS 3615:84164:20260224:0
20 121.41 2026-02-24T10:07:19.58 NY XNYS 3615:84167:20260224:0
19 121.41 2026-02-24T10:07:19.58 NY XNYS 3615:84168:20260224:0
1 121.46 2026-02-24T10:07:33.74 NY LEVL 3615:85051:20260224:0
82 121.5 2026-02-24T10:07:42.93 NY INCR 3615:85483:20260224:0
17 121.5 2026-02-24T10:07:42.93 NY INCR 3615:85486:20260224:0
75 121.57 2026-02-24T10:08:14.98 NY INCR 3615:87275:20260224:0
25 121.57 2026-02-24T10:08:14.98 NY INCR 3615:87278:20260224:0
100 121.59 2026-02-24T10:08:33.63 NY XNYS 3615:88260:20260224:0
100 121.76 2026-02-24T10:09:01.87 NY XNYS 3615:89879:20260224:0
100 121.81 2026-02-24T10:09:31.65 NY XNYS 3615:90924:20260224:0
100 121.74 2026-02-24T10:10:44.69 NY XNYS 3615:94012:20260224:0
100 121.77 2026-02-24T10:11:06.91 NY XNYS 3615:94739:20260224:0
100 121.79 2026-02-24T10:11:34.77 NY XNYS 3615:96051:20260224:0
100 121.84 2026-02-24T10:12:03.34 NY XNYS 3615:97203:20260224:0
2 121.825 2026-02-24T10:12:19.16 NY LEVL 3615:98201:20260224:0
70 121.79 2026-02-24T10:12:34.13 NY MEMX 3615:99059:20260224:0
28 121.81 2026-02-24T10:12:40.38 NY MEMX 3615:99375:20260224:0
82 121.82 2026-02-24T10:12:56.64 NY XNYS 3615:100268:20260224:0
18 121.82 2026-02-24T10:12:56.64 NY XNYS 3615:100271:20260224:0
100 121.79 2026-02-24T10:13:23.39 NY INCR 3615:101861:20260224:0
1 121.8 2026-02-24T10:13:49.00 NY INCR 3615:103228:20260224:0
40 121.8 2026-02-24T10:13:49.00 NY INCR 3615:103231:20260224:0
59 121.8 2026-02-24T10:13:49.00 NY INCR 3615:103232:20260224:0
100 121.84 2026-02-24T10:14:14.89 NY XNYS 3615:104786:20260224:0
61 121.88 2026-02-24T10:14:50.35 NY XNAS 3615:106327:20260224:0
20 121.88 2026-02-24T10:14:50.35 NY XNAS 3615:106330:20260224:0
19 121.9 2026-02-24T10:14:57.22 NY XNAS 3615:106503:20260224:0
100 121.9 2026-02-24T10:15:10.39 NY XNYS 3615:107099:20260224:0
100 121.9 2026-02-24T10:15:14.01 NY XNYS 3615:107257:20260224:0
1 121.98 2026-02-24T10:15:24.68 NY XNYS 3615:107633:20260224:0
99 121.98 2026-02-24T10:15:24.68 NY XNYS 3615:107636:20260224:0
100 122.03 2026-02-24T10:15:59.65 NY XNYS 3615:108537:20260224:0
100 122.1 2026-02-24T10:16:25.70 NY XNYS 3615:109365:20260224:0
100 122.17 2026-02-24T10:16:58.66 NY XNYS 3615:110368:20260224:0
100 122.15 2026-02-24T10:17:27.83 NY XNYS 3615:111084:20260224:0
100 122.05 2026-02-24T10:17:56.77 NY XNYS 3615:112510:20260224:0
100 122.08 2026-02-24T10:18:24.53 NY XNYS 3615:113481:20260224:0
100 122.03 2026-02-24T10:18:51.38 NY XNYS 3615:114234:20260224:0
100 122.14 2026-02-24T10:19:35.79 NY XNYS 3615:115864:20260224:0
100 122.39 2026-02-24T10:20:32.76 NY XNYS 3615:117356:20260224:0
100 122.36 2026-02-24T10:21:08.77 NY XNYS 3615:118425:20260224:0
100 122.37 2026-02-24T10:21:38.23 NY XNYS 3615:119813:20260224:0
100 122.36 2026-02-24T10:22:22.21 NY XNYS 3615:121235:20260224:0
100 122.33 2026-02-24T10:22:41.34 NY XNYS 3615:122045:20260224:0
100 122.29 2026-02-24T10:23:07.56 NY XNYS 3615:122897:20260224:0
100 122.29 2026-02-24T10:23:41.51 NY XNYS 3615:124915:20260224:0
100 122.53 2026-02-24T10:24:35.80 NY XNYS 3615:126858:20260224:0
100 122.5 2026-02-24T10:25:15.47 NY XNYS 3615:128061:20260224:0
100 122.51 2026-02-24T10:25:57.79 NY XNYS 3615:129283:20260224:0
100 122.5 2026-02-24T10:26:14.70 NY XNYS 3615:129804:20260224:0
100 122.56 2026-02-24T10:26:59.41 NY INCR 3615:130641:20260224:0
100 122.575 2026-02-24T10:27:18.80 NY XNYS 3615:131220:20260224:0
100 122.56 2026-02-24T10:27:53.24 NY XNYS 3615:132170:20260224:0
93 122.62 2026-02-24T10:28:46.41 NY XNYS 3615:134516:20260224:0
1 122.62 2026-02-24T10:28:46.41 NY XNYS 3615:134519:20260224:0
6 122.62 2026-02-24T10:28:52.95 NY XNYS 3615:134710:20260224:0
100 122.6 2026-02-24T10:28:56.92 NY XNYS 3615:134855:20260224:0
100 122.59 2026-02-24T10:29:32.26 NY XNYS 3615:135610:20260224:0
100 122.55 2026-02-24T10:30:25.43 NY XNYS 3615:137410:20260224:0
100 122.62 2026-02-24T10:30:48.02 NY XNYS 3615:138160:20260224:0
100 122.59 2026-02-24T10:31:20.05 NY XNYS 3615:138915:20260224:0
1 122.65 2026-02-24T10:32:30.70 NY LEVL 3615:141254:20260224:0
99 122.63 2026-02-24T10:32:30.71 NY INCR 3615:141258:20260224:0
100 122.65 2026-02-24T10:32:31.39 NY INCR 3615:141312:20260224:0
100 122.62 2026-02-24T10:33:03.70 NY INCR 3615:142877:20260224:0
9 122.64 2026-02-24T10:33:37.64 NY INCR 3615:143870:20260224:0
1 122.64 2026-02-24T10:33:37.64 NY INCR 3615:143873:20260224:0
90 122.64 2026-02-24T10:33:37.64 NY KNLI 3615:143876:20260224:0
100 122.63 2026-02-24T10:34:10.43 NY XNYS 3615:145369:20260224:0
4 122.7 2026-02-24T10:34:52.87 NY XNYS 3615:146458:20260224:0
3 122.79 2026-02-24T10:35:05.84 NY XPSX 3615:146888:20260224:0
100 122.73 2026-02-24T10:35:11.50 NY XNYS 3615:147035:20260224:0
100 122.78 2026-02-24T10:35:52.59 NY XNYS 3615:148604:20260224:0
86 122.76 2026-02-24T10:36:21.72 NY XNYS 3615:149537:20260224:0
1 122.76 2026-02-24T10:36:21.72 NY XNYS 3615:149540:20260224:0
13 122.76 2026-02-24T10:36:21.72 NY XNYS 3615:149541:20260224:0
100 122.75 2026-02-24T10:36:51.88 NY XNYS 3615:150377:20260224:0
1 122.735 2026-02-24T10:37:20.55 NY LEVL 3615:151006:20260224:0
99 122.82 2026-02-24T10:37:36.99 NY MEMX 3615:151652:20260224:0
100 122.68 2026-02-24T10:38:03.07 NY XNYS 3615:152458:20260224:0
100 122.69 2026-02-24T10:39:09.35 NY XNYS 3615:154449:20260224:0
100 122.69 2026-02-24T10:39:09.35 NY XNYS 3615:154452:20260224:0
47 122.62 2026-02-24T10:39:51.08 NY XNYS 3615:155641:20260224:0
100 122.56 2026-02-24T10:41:11.00 NY XNYS 3615:157639:20260224:0
75 122.56 2026-02-24T10:41:26.74 NY XNYS 3615:157990:20260224:0
25 122.56 2026-02-24T10:41:26.74 NY XNYS 3615:157993:20260224:0
100 122.39 2026-02-24T10:42:17.05 NY XNYS 3615:159095:20260224:0
20 122.36 2026-02-24T10:42:41.56 NY XNYS 3615:159946:20260224:0
50 122.36 2026-02-24T10:42:41.56 NY XNYS 3615:159949:20260224:0
30 122.36 2026-02-24T10:42:41.56 NY XNYS 3615:159950:20260224:0
5 122.3 2026-02-24T10:43:27.17 NY XNYS 3615:161676:20260224:0
95 122.33 2026-02-24T10:43:38.07 NY XNYS 3615:162001:20260224:0
100 122.29 2026-02-24T10:43:53.81 NY XNYS 3615:162463:20260224:0
100 122.3 2026-02-24T10:44:01.66 NY XNYS 3615:162677:20260224:0
29 122.28 2026-02-24T10:44:29.82 NY XNYS 3615:163230:20260224:0
71 122.28 2026-02-24T10:44:29.84 NY XNYS 3615:163233:20260224:0
70 122.18 2026-02-24T10:45:54.57 NY XNYS 3615:165480:20260224:0
1 122.18 2026-02-24T10:45:54.57 NY XNYS 3615:165483:20260224:0
29 122.22 2026-02-24T10:46:00.76 NY XNYS 3615:165713:20260224:0
9 122.26 2026-02-24T10:46:25.89 NY INCR 3615:166428:20260224:0
91 122.31 2026-02-24T10:46:32.88 NY KNLI 3615:166578:20260224:0
100 122.35 2026-02-24T10:46:55.77 NY INCR 3615:167148:20260224:0
100 122.37 2026-02-24T10:47:39.37 NY XNYS 3615:168675:20260224:0
1 122.375 2026-02-24T10:47:49.48 NY LEVL 3615:168966:20260224:0
99 122.39 2026-02-24T10:48:03.49 NY MEMX 3615:169392:20260224:0
100 122.39 2026-02-24T10:48:33.14 NY XNYS 3615:170457:20260224:0
20 122.47 2026-02-24T10:49:42.92 NY XNYS 3615:172866:20260224:0
50 122.47 2026-02-24T10:49:42.92 NY XNYS 3615:172869:20260224:0
6 122.49 2026-02-24T10:49:42.92 NY XNYS 3615:172870:20260224:0
24 122.49 2026-02-24T10:49:42.92 NY XNYS 3615:172871:20260224:0
100 122.38 2026-02-24T10:50:34.87 NY XNYS 3615:174310:20260224:0
100 122.38 2026-02-24T10:50:59.10 NY XNYS 3615:174832:20260224:0
100 122.4 2026-02-24T10:51:31.48 NY XNYS 3615:175518:20260224:0
100 122.46 2026-02-24T10:51:44.88 NY IEXG 3615:175688:20260224:0
100 122.37 2026-02-24T10:52:21.30 NY XNYS 3615:176557:20260224:0
1 122.3575 2026-02-24T10:52:30.88 NY LEVL 3615:177057:20260224:0
99 122.33 2026-02-24T10:52:30.89 NY IEXG 3615:177061:20260224:0
100 122.21 2026-02-24T10:53:06.91 NY XNYS 3615:178496:20260224:0
100 122.18 2026-02-24T10:53:30.25 NY XNYS 3615:179029:20260224:0
100 122.13 2026-02-24T10:53:34.89 NY IEXG 3615:179141:20260224:0
50 122.13 2026-02-24T10:54:11.63 NY XNYS 3615:180379:20260224:0
50 122.13 2026-02-24T10:54:11.63 NY XNYS 3615:180382:20260224:0
100 122.07 2026-02-24T10:55:53.51 NY XNYS 3615:182879:20260224:0
100 122.03 2026-02-24T10:56:23.48 NY XNYS 3615:184188:20260224:0
50 122.01 2026-02-24T10:56:31.92 NY XNYS 3615:184420:20260224:0
50 122.01 2026-02-24T10:56:31.92 NY XNYS 3615:184423:20260224:0
100 122.03 2026-02-24T10:57:29.36 NY XNYS 3615:186226:20260224:0
100 121.98 2026-02-24T10:57:41.83 NY XNYS 3615:186796:20260224:0
80 121.94 2026-02-24T10:58:17.06 NY XNYS 3615:188101:20260224:0
1 121.94 2026-02-24T10:58:17.06 NY XNYS 3615:188104:20260224:0
19 121.94 2026-02-24T10:58:20.19 NY XNYS 3615:188182:20260224:0
50 121.94 2026-02-24T10:58:42.42 NY XNYS 3615:188828:20260224:0
50 121.95 2026-02-24T10:58:42.42 NY XNYS 3615:188831:20260224:0
100 121.89 2026-02-24T10:59:14.43 NY XNYS 3615:189832:20260224:0
1 121.82 2026-02-24T10:59:22.92 NY LEVL 3615:190047:20260224:0
11 121.82 2026-02-24T10:59:22.93 NY IEXG 3615:190051:20260224:0
39 121.82 2026-02-24T10:59:22.93 NY IEXG 3615:190053:20260224:0
49 121.82 2026-02-24T10:59:22.93 NY IEXG 3615:190054:20260224:0
100 121.96 2026-02-24T11:00:45.22 NY XNYS 3615:192646:20260224:0
28 122.08 2026-02-24T11:01:57.04 NY XNYS 3615:194357:20260224:0
72 122.08 2026-02-24T11:01:57.04 NY XNYS 3615:194360:20260224:0
100 122.09 2026-02-24T11:02:32.74 NY LEVL 3615:196069:20260224:0
80 122.04 2026-02-24T11:02:56.83 NY XNYS 3615:196887:20260224:0
1 122.04 2026-02-24T11:02:56.83 NY XNYS 3615:196890:20260224:0
19 122.04 2026-02-24T11:02:56.83 NY XNYS 3615:196891:20260224:0
3 121.99 2026-02-24T11:03:44.40 NY XNYS 3615:198548:20260224:0
97 122.02 2026-02-24T11:03:48.52 NY XNYS 3615:198673:20260224:0
80 121.92 2026-02-24T11:04:04.77 NY XNYS 3615:199176:20260224:0
1 121.92 2026-02-24T11:04:04.77 NY XNYS 3615:199179:20260224:0
11 121.94 2026-02-24T11:04:09.01 NY XNYS 3615:199298:20260224:0
8 121.945 2026-02-24T11:04:09.01 NY XNYS 3615:199299:20260224:0
19 121.8575 2026-02-24T11:04:52.95 NY LEVL 3615:200551:20260224:0
100 121.865 2026-02-24T11:06:09.09 NY LEVL 3615:202523:20260224:0
100 121.84 2026-02-24T11:06:22.08 NY LEVL 3615:202897:20260224:0
90 121.76 2026-02-24T11:07:06.42 NY XNYS 3615:204306:20260224:0
10 121.76 2026-02-24T11:07:06.42 NY XNYS 3615:204309:20260224:0
90 121.75 2026-02-24T11:07:21.51 NY XNYS 3615:204838:20260224:0
1 121.75 2026-02-24T11:07:21.51 NY XNYS 3615:204841:20260224:0
9 121.81 2026-02-24T11:07:27.71 NY XNYS 3615:205083:20260224:0
100 121.79 2026-02-24T11:08:09.77 NY XNYS 3615:206370:20260224:0
100 121.9 2026-02-24T11:08:28.98 NY XNYS 3615:206914:20260224:0
4 121.8 2026-02-24T11:09:03.45 NY XNYS 3615:207965:20260224:0
96 121.8 2026-02-24T11:09:03.45 NY XNYS 3615:207968:20260224:0
90 121.79 2026-02-24T11:09:32.16 NY XNYS 3615:208781:20260224:0
10 121.8 2026-02-24T11:09:32.16 NY XNYS 3615:208784:20260224:0
1 121.705 2026-02-24T11:09:58.98 NY LEVL 3615:209864:20260224:0
2 121.73 2026-02-24T11:09:58.99 NY IEXG 3615:209868:20260224:0
100 121.69 2026-02-24T11:10:51.69 NY LEVL 3615:211725:20260224:0
100 121.73 2026-02-24T11:12:19.57 NY XNYS 3615:214830:20260224:0
100 121.76 2026-02-24T11:13:07.27 NY XNYS 3615:216458:20260224:0
100 121.73 2026-02-24T11:13:17.20 NY XNYS 3615:216863:20260224:0
100 121.81 2026-02-24T11:14:17.54 NY XNYS 3615:218876:20260224:0
100 121.76 2026-02-24T11:15:50.50 NY LEVL 3615:221351:20260224:0
100 121.63 2026-02-24T11:16:19.25 NY LEVL 3615:222013:20260224:0
100 121.51 2026-02-24T11:16:41.25 NY XNYS 3615:222606:20260224:0
100 121.53 2026-02-24T11:17:19.05 NY XNYS 3615:223361:20260224:0
100 121.55 2026-02-24T11:17:41.57 NY XNYS 3615:224477:20260224:0
50 121.555 2026-02-24T11:18:47.86 NY XNYS 3615:226896:20260224:0
50 121.555 2026-02-24T11:18:47.86 NY XNYS 3615:226899:20260224:0
98 121.51 2026-02-24T11:19:14.26 NY XNYS 3615:227704:20260224:0
2 121.51 2026-02-24T11:19:19.98 NY XNYS 3615:227927:20260224:0
100 121.62 2026-02-24T11:20:49.83 NY XNYS 3615:230607:20260224:0
100 121.59 2026-02-24T11:20:56.64 NY LEVL 3615:230760:20260224:0
70 121.52 2026-02-24T11:21:55.42 NY XNYS 3615:231945:20260224:0
1 121.52 2026-02-24T11:21:55.42 NY XNYS 3615:231948:20260224:0
20 121.52 2026-02-24T11:22:06.27 NY XNYS 3615:232080:20260224:0
9 121.52 2026-02-24T11:22:06.27 NY XNYS 3615:232081:20260224:0
100 121.52 2026-02-24T11:22:06.27 NY XNYS 3615:232082:20260224:0
1 121.465 2026-02-24T11:22:22.24 NY LEVL 3615:232594:20260224:0
99 121.44 2026-02-24T11:22:38.57 NY MEMX 3615:233089:20260224:0
70 121.46 2026-02-24T11:23:11.20 NY XNYS 3615:234042:20260224:0
1 121.46 2026-02-24T11:23:11.20 NY XNYS 3615:234045:20260224:0
29 121.46 2026-02-24T11:23:24.77 NY XNYS 3615:234224:20260224:0
1 121.46 2026-02-24T11:23:57.51 NY XNYS 3615:235026:20260224:0
99 121.46 2026-02-24T11:23:57.51 NY XNYS 3615:235029:20260224:0
100 121.38 2026-02-24T11:24:30.94 NY XNYS 3615:236104:20260224:0
50 121.38 2026-02-24T11:26:00.66 NY XNYS 3615:238406:20260224:0
50 121.38 2026-02-24T11:26:00.66 NY XNYS 3615:238409:20260224:0
100 121.37 2026-02-24T11:26:17.06 NY XNYS 3615:238807:20260224:0
50 121.34 2026-02-24T11:27:20.95 NY XNYS 3615:239950:20260224:0
50 121.34 2026-02-24T11:27:20.95 NY XNYS 3615:239953:20260224:0
80 121.25 2026-02-24T11:27:29.83 NY XNYS 3615:240296:20260224:0
1 121.25 2026-02-24T11:27:29.83 NY XNYS 3615:240299:20260224:0
1 121.25 2026-02-24T11:27:37.14 NY XNYS 3615:240541:20260224:0
6 121.25 2026-02-24T11:27:38.03 NY XNYS 3615:240576:20260224:0
12 121.25 2026-02-24T11:27:53.75 NY XNYS 3615:241040:20260224:0
100 121.26 2026-02-24T11:28:06.09 NY XNYS 3615:241341:20260224:0
100 121.21 2026-02-24T11:28:57.86 NY XNYS 3615:242832:20260224:0
50 121.3 2026-02-24T11:29:42.86 NY XNYS 3615:244015:20260224:0
50 121.3 2026-02-24T11:29:42.86 NY XNYS 3615:244018:20260224:0
100 121.115 2026-02-24T11:30:30.09 NY IEXG 3615:245565:20260224:0
100 121.03 2026-02-24T11:31:11.12 NY XNYS 3615:247124:20260224:0
100 121.14 2026-02-24T11:31:58.06 NY XNYS 3615:248664:20260224:0
100 121.05 2026-02-24T11:32:20.88 NY XNYS 3615:249166:20260224:0
100 120.99 2026-02-24T11:32:48.11 NY XNYS 3615:250316:20260224:0
70 120.94 2026-02-24T11:33:49.26 NY XNYS 3615:252164:20260224:0
1 120.94 2026-02-24T11:33:49.26 NY XNYS 3615:252167:20260224:0
29 120.965 2026-02-24T11:33:53.33 NY XNYS 3615:252312:20260224:0
100 121.09 2026-02-24T11:34:33.12 NY IEXG 3615:253464:20260224:0
100 121.2 2026-02-24T11:36:19.09 NY LEVL 3615:256813:20260224:0
100 120.995 2026-02-24T11:36:39.13 NY LEVL 3615:257526:20260224:0
50 120.985 2026-02-24T11:37:16.77 NY XNYS 3615:258481:20260224:0
50 120.985 2026-02-24T11:37:16.77 NY XNYS 3615:258484:20260224:0
1 121.04 2026-02-24T11:37:51.94 NY LEVL 3615:259837:20260224:0
99 121.04 2026-02-24T11:37:51.94 NY LEVL 3615:259840:20260224:0
100 121.08 2026-02-24T11:39:01.51 NY XNYS 3615:262318:20260224:0
50 121.06 2026-02-24T11:39:17.34 NY XNYS 3615:262733:20260224:0
50 121.06 2026-02-24T11:39:17.34 NY XNYS 3615:262736:20260224:0
100 120.97 2026-02-24T11:40:34.86 NY LEVL 3615:265585:20260224:0
100 121.105 2026-02-24T11:41:42.00 NY LEVL 3615:267365:20260224:0
60 121.11 2026-02-24T11:42:01.85 NY XNYS 3615:267851:20260224:0
1 121.11 2026-02-24T11:42:01.85 NY XNYS 3615:267854:20260224:0
39 121.12 2026-02-24T11:42:11.01 NY XNYS 3615:268329:20260224:0
100 121.11 2026-02-24T11:42:49.24 NY XNYS 3615:270319:20260224:0
50 121.13 2026-02-24T11:43:21.53 NY XNYS 3615:271418:20260224:0
50 121.13 2026-02-24T11:43:21.53 NY XNYS 3615:271421:20260224:0
100 121.11 2026-02-24T11:44:19.15 NY XNYS 3615:273349:20260224:0
100 121.06 2026-02-24T11:45:37.52 NY LEVL 3615:276278:20260224:0
100 121.005 2026-02-24T11:45:48.17 NY LEVL 3615:276661:20260224:0
59 120.97 2026-02-24T11:46:20.04 NY XNYS 3615:277792:20260224:0
41 120.97 2026-02-24T11:46:20.04 NY XNYS 3615:277795:20260224:0
100 120.98 2026-02-24T11:47:26.29 NY XNYS 3615:279549:20260224:0
50 120.98 2026-02-24T11:48:01.15 NY XNYS 3615:280826:20260224:0
50 120.98 2026-02-24T11:48:01.15 NY XNYS 3615:280829:20260224:0
100 120.93 2026-02-24T11:48:50.42 NY XNYS 3615:282617:20260224:0
1 120.905 2026-02-24T11:49:40.12 NY LEVL 3615:284106:20260224:0
99 120.93 2026-02-24T11:49:40.12 NY INCR 3615:284110:20260224:0
100 121 2026-02-24T11:51:34.93 NY XNYS 3615:287877:20260224:0
100 120.97 2026-02-24T11:52:03.46 NY XNYS 3615:288781:20260224:0
100 120.965 2026-02-24T11:52:15.31 NY LEVL 3615:288976:20260224:0
100 120.96 2026-02-24T11:52:43.04 NY LEVL 3615:289907:20260224:0
100 121.03 2026-02-24T11:54:24.85 NY XNYS 3615:292368:20260224:0
100 121.01 2026-02-24T11:54:30.31 NY LEVL 3615:292519:20260224:0
90 121 2026-02-24T11:55:12.94 NY XNYS 3615:293803:20260224:0
1 121 2026-02-24T11:55:12.94 NY XNYS 3615:293806:20260224:0
9 121 2026-02-24T11:55:30.53 NY XNYS 3615:294433:20260224:0
100 120.99 2026-02-24T11:55:52.12 NY XNYS 3615:295109:20260224:0
100 121.02 2026-02-24T11:56:20.35 NY XNYS 3615:295772:20260224:0
100 120.95 2026-02-24T11:57:20.90 NY XNYS 3615:297234:20260224:0
1 120.95 2026-02-24T11:57:29.55 NY LEVL 3615:297604:20260224:0
93 120.95 2026-02-24T11:57:43.55 NY MEMX 3615:298110:20260224:0
6 120.95 2026-02-24T11:57:43.55 NY MEMX 3615:298113:20260224:0
100 120.89 2026-02-24T11:58:12.89 NY XNYS 3615:299193:20260224:0
100 120.96 2026-02-24T11:58:50.27 NY XNYS 3615:300517:20260224:0
90 120.94 2026-02-24T11:59:47.99 NY XNYS 3615:302176:20260224:0
1 120.94 2026-02-24T11:59:47.99 NY XNYS 3615:302179:20260224:0
9 120.96 2026-02-24T11:59:54.14 NY XNYS 3615:302398:20260224:0
100 121.03 2026-02-24T12:02:40.09 NY XNYS 3615:307100:20260224:0
1 121.03 2026-02-24T12:02:53.45 NY LEVL 3615:307503:20260224:0
99 121 2026-02-24T12:03:04.32 NY MEMX 3615:307811:20260224:0
100 121.1 2026-02-24T12:03:38.20 NY LEVL 3615:308780:20260224:0
100 121.06 2026-02-24T12:04:38.31 NY XNYS 3615:310257:20260224:0
100 121.06 2026-02-24T12:04:38.31 NY XNYS 3615:310260:20260224:0
50 121.005 2026-02-24T12:05:04.28 NY XNYS 3615:310771:20260224:0
50 121.01 2026-02-24T12:05:04.28 NY XNYS 3615:310774:20260224:0
100 120.96 2026-02-24T12:05:54.09 NY XNYS 3615:311840:20260224:0
100 120.95 2026-02-24T12:06:25.05 NY XNYS 3615:312857:20260224:0
100 120.92 2026-02-24T12:07:29.00 NY XNYS 3615:314646:20260224:0
100 120.93 2026-02-24T12:08:01.12 NY XNYS 3615:315600:20260224:0
1 120.97 2026-02-24T12:08:12.87 NY LEVL 3615:315897:20260224:0
9 121.08 2026-02-24T12:08:26.88 NY INCR 3615:316215:20260224:0
90 121.1 2026-02-24T12:08:26.88 NY INCR 3615:316218:20260224:0
100 121.08 2026-02-24T12:09:04.98 NY INCR 3615:317355:20260224:0
2 121.22 2026-02-24T12:10:06.36 NY XPSX 3615:319485:20260224:0
14 121.25 2026-02-24T12:10:06.36 NY XPSX 3615:319488:20260224:0
100 121.33 2026-02-24T12:11:12.90 NY XNYS 3615:321277:20260224:0
20 121.37 2026-02-24T12:11:45.48 NY XNYS 3615:322086:20260224:0
50 121.38 2026-02-24T12:11:45.48 NY XNYS 3615:322089:20260224:0
30 121.38 2026-02-24T12:11:45.48 NY XNYS 3615:322090:20260224:0
100 121.43 2026-02-24T12:12:12.26 NY XNYS 3615:322487:20260224:0
100 121.56 2026-02-24T12:12:46.41 NY XNYS 3615:323747:20260224:0
77 121.69 2026-02-24T12:13:04.34 NY XNYS 3615:324100:20260224:0
23 121.69 2026-02-24T12:13:04.34 NY XNYS 3615:324103:20260224:0
30 121.685 2026-02-24T12:14:18.16 NY XNYS 3615:325890:20260224:0
70 121.69 2026-02-24T12:14:18.16 NY XNYS 3615:325893:20260224:0
50 121.85 2026-02-24T12:15:55.36 NY XNYS 3615:327663:20260224:0
50 121.85 2026-02-24T12:15:55.36 NY XNYS 3615:327666:20260224:0
100 121.78 2026-02-24T12:16:31.63 NY XNYS 3615:328376:20260224:0
30 121.72 2026-02-24T12:17:25.72 NY XNYS 3615:329872:20260224:0
70 121.76 2026-02-24T12:17:34.96 NY XNYS 3615:330114:20260224:0
50 121.85 2026-02-24T12:18:02.37 NY XNYS 3615:330840:20260224:0
50 121.85 2026-02-24T12:18:02.37 NY XNYS 3615:330843:20260224:0
50 121.86 2026-02-24T12:18:52.16 NY XNYS 3615:331850:20260224:0
50 121.86 2026-02-24T12:18:52.16 NY XNYS 3615:331853:20260224:0
100 121.82 2026-02-24T12:22:34.24 NY XNYS 3615:338662:20260224:0
1 121.83 2026-02-24T12:22:48.51 NY LEVL 3615:339376:20260224:0
99 121.83 2026-02-24T12:23:02.51 NY MEMX 3615:340136:20260224:0
100 121.86 2026-02-24T12:23:37.55 NY XNYS 3615:341423:20260224:0
100 121.86 2026-02-24T12:23:57.34 NY XNYS 3615:341910:20260224:0
100 121.86 2026-02-24T12:24:15.18 NY LEVL 3615:342414:20260224:0
100 121.89 2026-02-24T12:25:00.23 NY KNLI 3615:343543:20260224:0
100 121.85 2026-02-24T12:25:31.23 NY LEVL 3615:344122:20260224:0
100 121.82 2026-02-24T12:25:53.67 NY LEVL 3615:344822:20260224:0
100 121.86 2026-02-24T12:27:56.50 NY XNYS 3615:347713:20260224:0
100 121.89 2026-02-24T12:28:36.39 NY XNYS 3615:348710:20260224:0
100 121.88 2026-02-24T12:28:36.78 NY LEVL 3615:348776:20260224:0
100 121.83 2026-02-24T12:31:03.02 NY LEVL 3615:352295:20260224:0
100 121.9 2026-02-24T12:31:34.71 NY LEVL 3615:352978:20260224:0
100 121.89 2026-02-24T12:32:25.83 NY XNYS 3615:354403:20260224:0
100 121.9 2026-02-24T12:32:55.42 NY XNYS 3615:355468:20260224:0
100 121.9 2026-02-24T12:34:24.87 NY XNYS 3615:358379:20260224:0
100 121.91 2026-02-24T12:34:46.94 NY LEVL 3615:358789:20260224:0
20 121.91 2026-02-24T12:37:54.70 NY XNYS 3615:365103:20260224:0
80 121.91 2026-02-24T12:37:54.70 NY XNYS 3615:365106:20260224:0
3 121.89 2026-02-24T12:38:46.89 NY INCR 3615:366563:20260224:0
97 121.89 2026-02-24T12:38:46.89 NY KNLI 3615:366567:20260224:0
60 121.88 2026-02-24T12:39:11.96 NY XNYS 3615:367468:20260224:0
40 121.88 2026-02-24T12:39:11.96 NY XNYS 3615:367471:20260224:0
100 121.87 2026-02-24T12:39:35.54 NY XNYS 3615:368264:20260224:0
64 121.97 2026-02-24T12:40:09.45 NY XNYS 3615:369798:20260224:0
36 121.97 2026-02-24T12:40:09.71 NY XNYS 3615:369819:20260224:0
100 122.01 2026-02-24T12:41:23.04 NY XNYS 3615:372170:20260224:0
100 121.995 2026-02-24T12:41:59.12 NY XNYS 3615:373053:20260224:0
10 121.98 2026-02-24T12:43:13.73 NY XNYS 3615:376019:20260224:0
90 121.98 2026-02-24T12:43:13.73 NY XNYS 3615:376022:20260224:0
50 122.01 2026-02-24T12:44:07.84 NY XNYS 3615:378124:20260224:0
50 122.01 2026-02-24T12:44:07.84 NY XNYS 3615:378127:20260224:0
100 122 2026-02-24T12:47:43.60 NY XNYS 3615:383726:20260224:0
1 121.97 2026-02-24T12:48:01.11 NY LEVL 3615:384244:20260224:0
100 122.06 2026-02-24T12:48:55.28 NY XNYS 3615:386310:20260224:0
99 122.06 2026-02-24T12:48:57.12 NY MEMX 3615:386333:20260224:0
100 122.05 2026-02-24T12:49:12.76 NY XNYS 3615:386935:20260224:0
100 122.06 2026-02-24T12:49:48.79 NY XNYS 3615:387825:20260224:0
100 122.05 2026-02-24T12:51:56.26 NY XNYS 3615:390543:20260224:0
100 122.05 2026-02-24T12:52:14.47 NY XNYS 3615:390958:20260224:0
82 122.05 2026-02-24T12:52:39.36 NY XNYS 3615:391831:20260224:0
18 122.05 2026-02-24T12:52:39.36 NY XNYS 3615:391834:20260224:0
1 122.13 2026-02-24T12:54:15.70 NY XNYS 3615:394782:20260224:0
30 122.14 2026-02-24T12:54:15.70 NY XNYS 3615:394785:20260224:0
69 122.14 2026-02-24T12:54:15.70 NY XNYS 3615:394786:20260224:0
100 122.05 2026-02-24T12:55:56.11 NY XNYS 3615:397082:20260224:0
100 122.15 2026-02-24T12:57:01.96 NY KNLI 3615:399075:20260224:0
50 122.18 2026-02-24T12:57:56.16 NY XNYS 3615:401465:20260224:0
50 122.18 2026-02-24T12:57:56.17 NY XNYS 3615:401468:20260224:0
20 122.11 2026-02-24T12:59:38.95 NY XNYS 3615:405558:20260224:0
80 122.11 2026-02-24T12:59:38.95 NY XNYS 3615:405561:20260224:0
100 122.11 2026-02-24T13:01:46.11 NY XNYS 3615:409080:20260224:0
100 122.11 2026-02-24T13:01:46.11 NY XNYS 3615:409083:20260224:0
50 122.1 2026-02-24T13:02:44.76 NY XNYS 3615:410965:20260224:0
50 122.1 2026-02-24T13:02:44.76 NY XNYS 3615:410968:20260224:0
100 122.12 2026-02-24T13:03:09.02 NY XNYS 3615:411685:20260224:0
100 122.16 2026-02-24T13:03:36.66 NY XNYS 3615:412784:20260224:0
100 122.1 2026-02-24T13:07:36.59 NY XNYS 3615:421706:20260224:0
1 122.1 2026-02-24T13:07:53.90 NY LEVL 3615:422171:20260224:0
99 122.1 2026-02-24T13:08:11.74 NY MEMX 3615:422806:20260224:0
100 122.08 2026-02-24T13:08:45.23 NY XNYS 3615:423772:20260224:0
100 122.07 2026-02-24T13:09:21.34 NY XNYS 3615:424615:20260224:0
20 122.04 2026-02-24T13:09:55.49 NY XNYS 3615:425810:20260224:0
80 122.04 2026-02-24T13:09:55.49 NY XNYS 3615:425813:20260224:0
3 122.01 2026-02-24T13:10:23.70 NY IEXG 3615:426371:20260224:0
97 122.02 2026-02-24T13:10:48.09 NY XNYS 3615:427181:20260224:0
100 122.05 2026-02-24T13:11:39.79 NY INCR 3615:428422:20260224:0
100 122.17 2026-02-24T13:13:15.71 NY XNYS 3615:431257:20260224:0
100 122.13 2026-02-24T13:14:11.32 NY XNYS 3615:433192:20260224:0
1 122.16 2026-02-24T13:16:24.69 NY BATS 3615:438341:20260224:0
1 122.16 2026-02-24T13:16:24.69 NY XNAS 3615:438345:20260224:0
98 122.16 2026-02-24T13:16:24.69 NY IEXG 3615:438348:20260224:0
20 122.16 2026-02-24T13:16:28.72 NY XNYS 3615:438470:20260224:0
80 122.16 2026-02-24T13:16:28.72 NY XNYS 3615:438473:20260224:0
100 122.05 2026-02-24T13:17:58.48 NY XNYS 3615:441117:20260224:0
100 121.99 2026-02-24T13:18:21.04 NY XNYS 3615:441715:20260224:0
1 121.99 2026-02-24T13:19:29.74 NY LEVL 3615:443333:20260224:0
44 121.98 2026-02-24T13:19:29.75 NY IEXG 3615:443337:20260224:0
100 121.95 2026-02-24T13:21:00.56 NY XNYS 3615:445521:20260224:0
50 122.01 2026-02-24T13:22:06.48 NY XNYS 3615:447195:20260224:0
50 122.01 2026-02-24T13:22:06.48 NY XNYS 3615:447198:20260224:0
100 122 2026-02-24T13:22:49.21 NY XNYS 3615:448932:20260224:0
100 122.03 2026-02-24T13:24:10.98 NY XNYS 3615:452380:20260224:0
100 122.06 2026-02-24T13:25:38.02 NY XNYS 3615:454735:20260224:0
100 122.08 2026-02-24T13:26:23.79 NY CDED 3615:455676:20260224:0
1 122.1 2026-02-24T13:27:31.16 NY LEVL 3615:459128:20260224:0
99 122.1 2026-02-24T13:27:45.18 NY INCR 3615:459829:20260224:0
1 122.1 2026-02-24T13:28:10.37 NY INCR 3615:460994:20260224:0
99 122.1 2026-02-24T13:28:10.37 NY INCR 3615:460997:20260224:0
100 122.06 2026-02-24T13:28:35.30 NY INCR 3615:461823:20260224:0
100 121.98 2026-02-24T13:30:39.80 NY XNYS 3615:466261:20260224:0
100 122.05 2026-02-24T13:32:15.53 NY XNYS 3615:468642:20260224:0
1 122.01 2026-02-24T13:32:49.79 NY XNYS 3615:469830:20260224:0
1 122.055 2026-02-24T13:32:51.21 NY LEVL 3615:469846:20260224:0
98 122.05 2026-02-24T13:32:51.21 NY INCR 3615:469849:20260224:0
100 122.01 2026-02-24T13:34:04.23 NY XNYS 3615:471826:20260224:0
100 121.97 2026-02-24T13:35:50.00 NY XNYS 3615:475991:20260224:0
50 122.04 2026-02-24T13:36:38.74 NY XNYS 3615:477126:20260224:0
50 122.04 2026-02-24T13:36:38.74 NY XNYS 3615:477130:20260224:0
4 122.105 2026-02-24T13:37:12.90 NY IEXG 3615:478244:20260224:0
96 122.105 2026-02-24T13:37:12.90 NY IEXG 3615:478247:20260224:0
100 122.11 2026-02-24T13:38:29.75 NY XNYS 3615:480516:20260224:0
100 122.09 2026-02-24T13:40:37.20 NY XNYS 3615:483621:20260224:0
100 122.1 2026-02-24T13:42:13.49 NY INCR 3615:485386:20260224:0
1 122.12 2026-02-24T13:42:25.42 NY LEVL 3615:485777:20260224:0
99 122.12 2026-02-24T13:42:51.07 NY MEMX 3615:486475:20260224:0
100 122.22 2026-02-24T13:43:51.58 NY CDED 3615:488103:20260224:0
50 122.17 2026-02-24T13:44:29.28 NY XNYS 3615:489167:20260224:0
50 122.17 2026-02-24T13:44:29.28 NY XNYS 3615:489170:20260224:0
100 122.21 2026-02-24T13:46:03.93 NY CDED 3615:490908:20260224:0
1 122.24 2026-02-24T13:47:11.34 NY INCR 3615:492266:20260224:0
32 122.24 2026-02-24T13:47:11.34 NY INCR 3615:492269:20260224:0
67 122.24 2026-02-24T13:47:11.34 NY INCR 3615:492270:20260224:0
1 122.185 2026-02-24T13:47:30.58 NY LEVL 3615:492784:20260224:0
99 122.16 2026-02-24T13:47:31.56 NY MEMX 3615:492833:20260224:0
100 122.22 2026-02-24T13:50:05.26 NY XNYS 3615:497082:20260224:0
100 122.24 2026-02-24T13:50:17.86 NY XNYS 3615:497263:20260224:0
29 122.17 2026-02-24T13:51:16.28 NY XNYS 3615:498161:20260224:0
22 122.17 2026-02-24T13:51:16.28 NY XNYS 3615:498164:20260224:0
49 122.17 2026-02-24T13:51:16.28 NY XNYS 3615:498165:20260224:0
100 122.23 2026-02-24T13:53:18.10 NY XNYS 3615:501319:20260224:0
100 122.23 2026-02-24T13:54:14.21 NY XNYS 3615:503060:20260224:0
100 122.23 2026-02-24T13:55:49.21 NY XNYS 3615:505137:20260224:0
1 122.25 2026-02-24T13:56:30.61 NY INCR 3615:505839:20260224:0
99 122.25 2026-02-24T13:56:30.61 NY INCR 3615:505842:20260224:0
100 122.35 2026-02-24T13:57:00.08 NY INCR 3615:506338:20260224:0
100 122.32 2026-02-24T13:57:29.31 NY XNYS 3615:507088:20260224:0
100 122.4 2026-02-24T14:00:36.04 NY XNYS 3615:512199:20260224:0
100 122.45 2026-02-24T14:02:26.45 NY XNYS 3615:514399:20260224:0
50 122.55 2026-02-24T14:04:24.05 NY XPSX 3615:518174:20260224:0
5 122.55 2026-02-24T14:04:24.05 NY XPSX 3615:518177:20260224:0
100 122.51 2026-02-24T14:06:14.01 NY XNYS 3615:520149:20260224:0
50 122.5 2026-02-24T14:06:26.73 NY XNYS 3615:520446:20260224:0
50 122.51 2026-02-24T14:06:26.73 NY XNYS 3615:520449:20260224:0
100 122.49 2026-02-24T14:07:15.00 NY XNYS 3615:521492:20260224:0
100 122.47 2026-02-24T14:07:46.27 NY XNYS 3615:522562:20260224:0
5 122.42 2026-02-24T14:10:29.05 NY IEXG 3615:526524:20260224:0
95 122.42 2026-02-24T14:10:29.06 NY XNYS 3615:526528:20260224:0
1 122.4 2026-02-24T14:11:41.51 NY INCR 3615:528314:20260224:0
1 122.4 2026-02-24T14:11:41.51 NY INCR 3615:528317:20260224:0
1 122.4 2026-02-24T14:11:41.51 NY INCR 3615:528318:20260224:0
97 122.4 2026-02-24T14:11:41.55 NY CDED 3615:528322:20260224:0
1 122.525 2026-02-24T14:13:09.38 NY LEVL 3615:530976:20260224:0
1 122.54 2026-02-24T14:13:09.39 NY INCR 3615:530980:20260224:0
98 122.54 2026-02-24T14:13:09.40 NY CDED 3615:530983:20260224:0
11 122.57 2026-02-24T14:13:55.07 NY XNYS 3615:532318:20260224:0
50 122.58 2026-02-24T14:13:55.07 NY XNYS 3615:532321:20260224:0
39 122.58 2026-02-24T14:13:55.07 NY XNYS 3615:532322:20260224:0
100 122.46 2026-02-24T14:15:52.15 NY XNYS 3615:534964:20260224:0
100 122.53 2026-02-24T14:17:00.18 NY XNYS 3615:536846:20260224:0
100 122.48 2026-02-24T14:17:59.67 NY XNYS 3615:539290:20260224:0
100 122.48 2026-02-24T14:19:29.19 NY XNYS 3615:542255:20260224:0
100 122.46 2026-02-24T14:21:13.89 NY XNYS 3615:545267:20260224:0
100 122.41 2026-02-24T14:21:46.12 NY IEXG 3615:546121:20260224:0
100 122.41 2026-02-24T14:22:45.34 NY XNYS 3615:547800:20260224:0
100 122.4 2026-02-24T14:24:04.57 NY INCR 3615:550538:20260224:0
8 122.5 2026-02-24T14:26:26.76 NY XNYS 3615:553941:20260224:0
92 122.5 2026-02-24T14:26:26.76 NY XNYS 3615:553944:20260224:0
50 122.47 2026-02-24T14:27:39.46 NY XNYS 3615:556089:20260224:0
50 122.47 2026-02-24T14:27:39.46 NY XNYS 3615:556092:20260224:0
100 122.49 2026-02-24T14:28:24.59 NY XNYS 3615:557910:20260224:0
100 122.46 2026-02-24T14:29:36.60 NY XNYS 3615:560349:20260224:0
100 122.43 2026-02-24T14:31:07.47 NY XNYS 3615:562228:20260224:0
95 122.41 2026-02-24T14:31:21.95 NY XNYS 3615:562616:20260224:0
5 122.41 2026-02-24T14:31:21.95 NY XNYS 3615:562619:20260224:0
100 122.39 2026-02-24T14:31:55.97 NY XNYS 3615:563270:20260224:0
57 122.43 2026-02-24T14:32:40.82 NY XNYS 3615:564637:20260224:0
35 122.43 2026-02-24T14:32:40.82 NY XNYS 3615:564640:20260224:0
1 122.43 2026-02-24T14:32:40.82 NY XNYS 3615:564641:20260224:0
7 122.43 2026-02-24T14:32:43.03 NY XNYS 3615:564728:20260224:0
1 122.36 2026-02-24T14:35:45.20 NY XNYS 3615:569190:20260224:0
99 122.41 2026-02-24T14:36:04.84 NY INCR 3615:569589:20260224:0
1 122.42 2026-02-24T14:37:10.91 NY INCR 3615:571670:20260224:0
1 122.42 2026-02-24T14:37:10.91 NY INCR 3615:571673:20260224:0
88 122.42 2026-02-24T14:37:10.91 NY INCR 3615:571674:20260224:0
10 122.42 2026-02-24T14:37:10.91 NY CDED 3615:571676:20260224:0
45 122.4 2026-02-24T14:37:40.63 NY XNYS 3615:572824:20260224:0
55 122.4 2026-02-24T14:37:40.63 NY XNYS 3615:572827:20260224:0
100 122.37 2026-02-24T14:39:05.26 NY XNYS 3615:576421:20260224:0
100 122.5 2026-02-24T14:40:52.66 NY INCR 3615:579434:20260224:0
100 122.49 2026-02-24T14:41:17.13 NY XNYS 3615:579904:20260224:0
1 122.47 2026-02-24T14:42:40.25 NY LEVL 3615:581949:20260224:0
99 122.44 2026-02-24T14:42:54.26 NY MEMX 3615:582358:20260224:0
100 122.45 2026-02-24T14:43:26.59 NY INCR 3615:583348:20260224:0
100 122.41 2026-02-24T14:45:43.67 NY XNYS 3615:587094:20260224:0
100 122.4 2026-02-24T14:46:07.98 NY XNYS 3615:587695:20260224:0
100 122.34 2026-02-24T14:46:41.89 NY XNYS 3615:588577:20260224:0
100 122.3 2026-02-24T14:47:50.35 NY XNYS 3615:590365:20260224:0
11 122.27 2026-02-24T14:48:54.04 NY XNYS 3615:592159:20260224:0
89 122.28 2026-02-24T14:48:59.91 NY XNYS 3615:592320:20260224:0
100 122.32 2026-02-24T14:50:40.75 NY XNYS 3615:594698:20260224:0
100 122.33 2026-02-24T14:50:57.89 NY CDED 3615:595055:20260224:0
100 122.35 2026-02-24T14:52:38.34 NY XNYS 3615:599068:20260224:0
1 122.36 2026-02-24T14:52:53.63 NY LEVL 3615:599462:20260224:0
99 122.36 2026-02-24T14:53:00.64 NY MEMX 3615:599679:20260224:0
100 122.3 2026-02-24T14:53:26.49 NY XNYS 3615:601063:20260224:0
100 122.27 2026-02-24T14:55:41.17 NY XNYS 3615:605576:20260224:0
100 122.27 2026-02-24T14:56:06.79 NY XNYS 3615:606018:20260224:0
50 122.15 2026-02-24T14:57:53.34 NY XNYS 3615:608590:20260224:0
50 122.15 2026-02-24T14:57:53.34 NY XNYS 3615:608593:20260224:0
100 122.17 2026-02-24T14:58:34.79 NY XNYS 3615:609868:20260224:0
20 122.14 2026-02-24T14:59:31.37 NY XNYS 3615:612126:20260224:0
80 122.14 2026-02-24T14:59:31.37 NY XNYS 3615:612129:20260224:0
75 122.16 2026-02-24T15:02:31.08 NY XNYS 3615:618155:20260224:0
1 122.16 2026-02-24T15:02:31.08 NY XNYS 3615:618158:20260224:0
24 122.16 2026-02-24T15:02:33.92 NY XNYS 3615:618254:20260224:0
1 122.18 2026-02-24T15:02:59.61 NY LEVL 3615:618997:20260224:0
99 122.17 2026-02-24T15:03:08.41 NY MEMX 3615:619266:20260224:0
1 122.12 2026-02-24T15:03:38.18 NY XNYS 3615:620295:20260224:0
99 122.12 2026-02-24T15:03:38.18 NY XNYS 3615:620298:20260224:0
1 122.06 2026-02-24T15:04:10.93 NY XNYS 3615:621345:20260224:0
50 122.06 2026-02-24T15:04:10.93 NY XNYS 3615:621348:20260224:0
49 122.06 2026-02-24T15:04:10.93 NY XNYS 3615:621349:20260224:0
100 122.15 2026-02-24T15:04:48.34 NY XNYS 3615:622149:20260224:0
100 122.12 2026-02-24T15:06:15.99 NY INCR 3615:624400:20260224:0
100 122.07 2026-02-24T15:06:57.78 NY XNYS 3615:625562:20260224:0
100 122.04 2026-02-24T15:07:10.47 NY IEXG 3615:625792:20260224:0
100 122.05 2026-02-24T15:08:06.24 NY XNYS 3615:627715:20260224:0
50 122.05 2026-02-24T15:09:12.18 NY XNYS 3615:629824:20260224:0
50 122.05 2026-02-24T15:09:12.18 NY XNYS 3615:629827:20260224:0
82 121.98 2026-02-24T15:10:43.27 NY XNYS 3615:632222:20260224:0
18 121.99 2026-02-24T15:10:43.27 NY XNYS 3615:632225:20260224:0
100 121.96 2026-02-24T15:12:02.16 NY XNYS 3615:633763:20260224:0
50 121.89 2026-02-24T15:12:29.50 NY IEXG 3615:634524:20260224:0
4 121.89 2026-02-24T15:12:29.50 NY IEXG 3615:634527:20260224:0
46 121.89 2026-02-24T15:12:29.51 NY XNYS 3615:634529:20260224:0
100 121.87 2026-02-24T15:13:14.27 NY XNYS 3615:635640:20260224:0
11 121.82 2026-02-24T15:14:25.91 NY XNYS 3615:637889:20260224:0
89 121.82 2026-02-24T15:14:31.88 NY XNYS 3615:638081:20260224:0
50 121.76 2026-02-24T15:15:44.34 NY XNYS 3615:640072:20260224:0
50 121.76 2026-02-24T15:15:44.34 NY XNYS 3615:640075:20260224:0
100 121.75 2026-02-24T15:16:24.18 NY XNYS 3615:641537:20260224:0
100 121.76 2026-02-24T15:16:48.40 NY XNYS 3615:642111:20260224:0
90 121.74 2026-02-24T15:17:06.94 NY XNYS 3615:642665:20260224:0
1 121.74 2026-02-24T15:17:06.94 NY XNYS 3615:642668:20260224:0
9 121.76 2026-02-24T15:17:13.06 NY XNYS 3615:642814:20260224:0
5 121.86 2026-02-24T15:18:27.52 NY XNYS 3615:645177:20260224:0
60 121.86 2026-02-24T15:18:27.52 NY XNYS 3615:645180:20260224:0
35 121.86 2026-02-24T15:18:27.52 NY XNYS 3615:645181:20260224:0
100 121.88 2026-02-24T15:19:42.03 NY XNYS 3615:647246:20260224:0
100 121.84 2026-02-24T15:20:46.21 NY XNYS 3615:648801:20260224:0
100 121.86 2026-02-24T15:21:34.95 NY XNYS 3615:649894:20260224:0
100 121.84 2026-02-24T15:21:50.89 NY XNYS 3615:650381:20260224:0
1 121.785 2026-02-24T15:22:21.29 NY LEVL 3615:651244:20260224:0
99 121.79 2026-02-24T15:22:30.75 NY MEMX 3615:651549:20260224:0
100 121.82 2026-02-24T15:23:09.64 NY XNYS 3615:652809:20260224:0
100 121.78 2026-02-24T15:23:47.42 NY XNYS 3615:653818:20260224:0
100 121.78 2026-02-24T15:24:12.73 NY INCR 3615:654817:20260224:0
100 121.76 2026-02-24T15:25:05.14 NY XNYS 3615:656820:20260224:0
68 121.85 2026-02-24T15:25:37.19 NY INCR 3615:658169:20260224:0
1 121.85 2026-02-24T15:25:37.19 NY INCR 3615:658172:20260224:0
31 121.85 2026-02-24T15:25:37.19 NY INCR 3615:658173:20260224:0
100 121.82 2026-02-24T15:26:08.05 NY XNYS 3615:659316:20260224:0
100 121.81 2026-02-24T15:26:36.47 NY XNYS 3615:660166:20260224:0
100 121.81 2026-02-24T15:27:13.41 NY INCR 3615:661285:20260224:0
91 121.79 2026-02-24T15:27:54.99 NY XNYS 3615:663738:20260224:0
9 121.79 2026-02-24T15:28:00.69 NY XNYS 3615:664067:20260224:0
1 121.79 2026-02-24T15:28:00.69 NY LEVL 3615:664068:20260224:0
99 121.77 2026-02-24T15:28:12.19 NY MEMX 3615:664491:20260224:0
100 121.84 2026-02-24T15:28:52.06 NY XNYS 3615:665787:20260224:0
100 121.84 2026-02-24T15:29:05.60 NY INCR 3615:666622:20260224:0
100 121.81 2026-02-24T15:29:40.54 NY XNYS 3615:668139:20260224:0
100 121.81 2026-02-24T15:30:08.97 NY XNYS 3615:669261:20260224:0
100 121.91 2026-02-24T15:31:00.72 NY XNYS 3615:671137:20260224:0
100 121.86 2026-02-24T15:31:15.90 NY XNYS 3615:671753:20260224:0
100 122.01 2026-02-24T15:31:44.54 NY XNYS 3615:673056:20260224:0
100 122.05 2026-02-24T15:32:25.31 NY XNYS 3615:674854:20260224:0
100 122.15 2026-02-24T15:32:49.69 NY XNYS 3615:676056:20260224:0
100 122.15 2026-02-24T15:33:28.17 NY XNYS 3615:677843:20260224:0
100 122.15 2026-02-24T15:33:58.81 NY XNYS 3615:679392:20260224:0
100 122.21 2026-02-24T15:35:04.70 NY XNYS 3615:682717:20260224:0
100 122.35 2026-02-24T15:35:56.56 NY XNYS 3615:685950:20260224:0
100 122.38 2026-02-24T15:36:05.90 NY CDED 3615:686301:20260224:0
100 122.41 2026-02-24T15:36:29.95 NY XNYS 3615:687354:20260224:0
30 122.42 2026-02-24T15:37:02.76 NY XNYS 3615:688950:20260224:0
70 122.48 2026-02-24T15:37:23.76 NY INCR 3615:690076:20260224:0
100 122.52 2026-02-24T15:38:12.85 NY LEVL 3615:692293:20260224:0
80 122.46 2026-02-24T15:39:37.90 NY XNYS 3615:696676:20260224:0
20 122.46 2026-02-24T15:39:37.90 NY XNYS 3615:696679:20260224:0
11 122.48 2026-02-24T15:40:47.04 NY XNYS 3615:700503:20260224:0
89 122.49 2026-02-24T15:40:55.22 NY XNYS 3615:700968:20260224:0
1 122.5 2026-02-24T15:41:20.49 NY INCR 3615:702587:20260224:0
8 122.5 2026-02-24T15:41:20.49 NY INCR 3615:702590:20260224:0
91 122.5 2026-02-24T15:41:20.57 NY KNLI 3615:702598:20260224:0
100 122.48 2026-02-24T15:41:55.20 NY XNYS 3615:704419:20260224:0
50 122.44 2026-02-24T15:42:09.38 NY XNYS 3615:705087:20260224:0
50 122.44 2026-02-24T15:42:09.38 NY XNYS 3615:705090:20260224:0
100 122.43 2026-02-24T15:42:35.80 NY XNYS 3615:707225:20260224:0
20 122.54 2026-02-24T15:45:38.02 NY XNYS 3615:718326:20260224:0
80 122.54 2026-02-24T15:45:38.02 NY XNYS 3615:718329:20260224:0
2 122.57 2026-02-24T15:46:32.33 NY IEXG 3615:721446:20260224:0
50 122.57 2026-02-24T15:46:32.33 NY IEXG 3615:721449:20260224:0
48 122.57 2026-02-24T15:46:32.33 NY IEXG 3615:721450:20260224:0
100 122.62 2026-02-24T15:47:23.59 NY XNYS 3615:724396:20260224:0
100 122.61 2026-02-24T15:49:40.23 NY IEXG 3615:732866:20260224:0
50 122.57 2026-02-24T15:49:53.34 NY MEMX 3615:733901:20260224:0
View source version on businesswire.com:
https://www.businesswire.com/news/home/20260225287973/en/
(https://www.businesswire.com/news/home/20260225287973/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