REG-CRH plc Transaction in Own Shares
26/02/2026 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:20260226:nBw2Ph02ka&default-theme=true
Transaction in Own Shares
26(th) February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 25(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
2 $121.1200 $121.18 $121.06 ARCX
55 $123.9098 $124.08 $120.80 BATS
1,479 $120.9804 $121.18 $120.81 CDED
17 $120.7929 $120.81 $120.72 EDGA
99 $120.9028 $121.18 $120.90 EDGX
4,291 $122.1151 $124.20 $120.63 IEXG
3,968 $121.1199 $123.70 $120.06 INCR
2,568 $121.2744 $123.82 $120.57 KNLI
100 $120.9200 $120.92 $120.92 LEVL
247 $120.5836 $121.25 $120.35 MEMX
403 $121.5496 $123.91 $120.13 XNAS
47,947 $121.3417 $124.13 $120.00 XNYS
16 $120.7000 $120.70 $120.70 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 670,044,836 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 25(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: 25(th) February 2026
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $121.3689 61,192
Quantity Price per share Trade Time Execution Venue Trade ID
100 122.73 2026-02-25T09:30:12.95 NY XNYS 3615:4432:20260225:0
98 123.03 2026-02-25T09:30:52.05 NY XNYS 3615:5117:20260225:0
1 123.03 2026-02-25T09:30:52.05 NY XNYS 3615:5120:20260225:0
1 123.11 2026-02-25T09:30:59.05 NY XNYS 3615:5208:20260225:0
100 123.11 2026-02-25T09:31:02.49 NY XNYS 3615:5395:20260225:0
81 123.11 2026-02-25T09:31:03.90 NY XNYS 3615:5434:20260225:0
19 123.11 2026-02-25T09:31:03.90 NY XNYS 3615:5437:20260225:0
100 123.11 2026-02-25T09:31:09.95 NY XNYS 3615:5906:20260225:0
1 123.11 2026-02-25T09:31:09.95 NY XNYS 3615:5909:20260225:0
36 123.11 2026-02-25T09:31:09.95 NY XNYS 3615:5910:20260225:0
63 123.11 2026-02-25T09:31:09.95 NY XNYS 3615:5911:20260225:0
75 123.2 2026-02-25T09:31:42.00 NY IEXG 3615:7707:20260225:0
25 123.2 2026-02-25T09:31:42.00 NY IEXG 3615:7710:20260225:0
20 123.16 2026-02-25T09:31:42.00 NY IEXG 3615:7711:20260225:0
80 123.19 2026-02-25T09:31:42.00 NY IEXG 3615:7712:20260225:0
100 123.25 2026-02-25T09:32:15.08 NY XNYS 3615:9101:20260225:0
100 123.25 2026-02-25T09:32:15.08 NY XNYS 3615:9104:20260225:0
100 123.27 2026-02-25T09:33:01.05 NY XNYS 3615:11381:20260225:0
100 123.27 2026-02-25T09:33:01.05 NY XNYS 3615:11384:20260225:0
100 123.31 2026-02-25T09:33:06.38 NY XNYS 3615:11636:20260225:0
55 123.24 2026-02-25T09:33:26.22 NY XNYS 3615:12549:20260225:0
45 123.24 2026-02-25T09:33:26.22 NY XNYS 3615:12552:20260225:0
1 123.24 2026-02-25T09:33:26.22 NY XNYS 3615:12553:20260225:0
99 123.24 2026-02-25T09:33:26.22 NY XNYS 3615:12554:20260225:0
5 123.42 2026-02-25T09:33:49.32 NY XNYS 3615:13293:20260225:0
95 123.42 2026-02-25T09:33:49.32 NY XNYS 3615:13296:20260225:0
100 123.37 2026-02-25T09:34:12.80 NY XNYS 3615:14621:20260225:0
100 123.37 2026-02-25T09:34:12.80 NY XNYS 3615:14624:20260225:0
100 123.33 2026-02-25T09:34:43.04 NY XNYS 3615:15627:20260225:0
100 123.12 2026-02-25T09:35:17.17 NY XNYS 3615:17020:20260225:0
7 123.12 2026-02-25T09:35:17.17 NY XNYS 3615:17023:20260225:0
1 123.12 2026-02-25T09:35:17.17 NY XNYS 3615:17024:20260225:0
92 123.12 2026-02-25T09:35:17.17 NY XNYS 3615:17025:20260225:0
100 123.42 2026-02-25T09:36:01.68 NY XNYS 3615:19025:20260225:0
100 123.42 2026-02-25T09:36:01.68 NY XNYS 3615:19028:20260225:0
100 123.6 2026-02-25T09:36:17.98 NY XNYS 3615:19641:20260225:0
100 123.6 2026-02-25T09:36:17.98 NY XNYS 3615:19644:20260225:0
120 123.49 2026-02-25T09:36:49.98 NY IEXG 3615:20868:20260225:0
80 123.49 2026-02-25T09:36:49.98 NY XNYS 3615:20872:20260225:0
100 123.79 2026-02-25T09:37:22.03 NY IEXG 3615:22585:20260225:0
100 123.79 2026-02-25T09:37:22.03 NY IEXG 3615:22588:20260225:0
100 123.7 2026-02-25T09:38:04.02 NY INCR 3615:25146:20260225:0
100 123.71 2026-02-25T09:38:04.07 NY KNLI 3615:25150:20260225:0
100 123.82 2026-02-25T09:38:35.79 NY KNLI 3615:26222:20260225:0
100 123.87 2026-02-25T09:39:11.14 NY XNYS 3615:27405:20260225:0
100 123.87 2026-02-25T09:39:11.14 NY XNYS 3615:27408:20260225:0
75 123.96 2026-02-25T09:39:38.99 NY IEXG 3615:28364:20260225:0
25 123.96 2026-02-25T09:39:38.99 NY IEXG 3615:28367:20260225:0
100 123.95 2026-02-25T09:40:14.05 NY XNYS 3615:29415:20260225:0
75 124.14 2026-02-25T09:40:27.99 NY IEXG 3615:29649:20260225:0
100 124.14 2026-02-25T09:40:27.99 NY IEXG 3615:29652:20260225:0
25 124.14 2026-02-25T09:40:27.99 NY IEXG 3615:29653:20260225:0
200 124.2 2026-02-25T09:41:11.08 NY IEXG 3615:31288:20260225:0
100 124.13 2026-02-25T09:41:39.84 NY XNYS 3615:32115:20260225:0
100 124.04 2026-02-25T09:41:47.00 NY IEXG 3615:32523:20260225:0
100 124.04 2026-02-25T09:41:47.00 NY XNYS 3615:32527:20260225:0
100 123.79 2026-02-25T09:42:19.01 NY XNYS 3615:34109:20260225:0
100 123.79 2026-02-25T09:42:19.01 NY XNYS 3615:34112:20260225:0
100 123.82 2026-02-25T09:42:53.85 NY XNYS 3615:35787:20260225:0
100 123.69 2026-02-25T09:43:17.44 NY XNYS 3615:37007:20260225:0
100 123.69 2026-02-25T09:43:17.44 NY XNYS 3615:37010:20260225:0
100 123.54 2026-02-25T09:43:44.01 NY XNYS 3615:38042:20260225:0
100 124 2026-02-25T09:44:30.06 NY XNYS 3615:39807:20260225:0
52 124.08 2026-02-25T09:44:48.07 NY BATS 3615:40369:20260225:0
100 124.05 2026-02-25T09:45:07.73 NY XNYS 3615:41231:20260225:0
100 123.95 2026-02-25T09:45:28.02 NY IEXG 3615:41838:20260225:0
100 123.95 2026-02-25T09:45:28.02 NY IEXG 3615:41841:20260225:0
40 123.9 2026-02-25T09:46:04.13 NY XNAS 3615:43184:20260225:0
5 123.91 2026-02-25T09:46:04.13 NY XNAS 3615:43187:20260225:0
20 123.91 2026-02-25T09:46:04.13 NY XNAS 3615:43188:20260225:0
35 123.91 2026-02-25T09:46:04.13 NY XNAS 3615:43189:20260225:0
160 123.84 2026-02-25T09:46:32.07 NY IEXG 3615:44358:20260225:0
40 123.84 2026-02-25T09:46:32.07 NY IEXG 3615:44361:20260225:0
100 123.69 2026-02-25T09:47:20.03 NY XNYS 3615:46271:20260225:0
11 123.69 2026-02-25T09:47:20.03 NY XNYS 3615:46274:20260225:0
1 123.69 2026-02-25T09:47:20.03 NY XNYS 3615:46275:20260225:0
88 123.69 2026-02-25T09:47:20.03 NY XNYS 3615:46276:20260225:0
100 123.56 2026-02-25T09:47:36.43 NY XNYS 3615:46892:20260225:0
5 123.51 2026-02-25T09:48:04.03 NY IEXG 3615:48060:20260225:0
95 123.51 2026-02-25T09:48:04.03 NY XNYS 3615:48064:20260225:0
100 123.66 2026-02-25T09:48:37.11 NY XNYS 3615:49374:20260225:0
100 123.5 2026-02-25T09:49:11.68 NY XNYS 3615:50825:20260225:0
100 123.45 2026-02-25T09:49:16.04 NY XNYS 3615:50936:20260225:0
51 123.26 2026-02-25T09:49:50.45 NY XNYS 3615:52150:20260225:0
100 123.02 2026-02-25T09:50:30.67 NY XNYS 3615:53705:20260225:0
1 123.02 2026-02-25T09:50:30.67 NY XNYS 3615:53708:20260225:0
99 123.02 2026-02-25T09:50:30.67 NY XNYS 3615:53709:20260225:0
100 122.91 2026-02-25T09:51:07.04 NY XNYS 3615:55411:20260225:0
100 122.91 2026-02-25T09:51:07.04 NY XNYS 3615:55414:20260225:0
100 123.04 2026-02-25T09:51:32.10 NY XNYS 3615:56332:20260225:0
100 123.04 2026-02-25T09:51:32.10 NY XNYS 3615:56335:20260225:0
5 123.01 2026-02-25T09:52:09.34 NY XNYS 3615:57566:20260225:0
95 123.01 2026-02-25T09:52:09.34 NY XNYS 3615:57569:20260225:0
100 122.96 2026-02-25T09:52:41.09 NY XNYS 3615:58946:20260225:0
100 122.96 2026-02-25T09:53:03.59 NY XNYS 3615:59828:20260225:0
90 122.93 2026-02-25T09:53:24.22 NY XNYS 3615:60551:20260225:0
10 122.93 2026-02-25T09:53:24.22 NY XNYS 3615:60554:20260225:0
100 122.86 2026-02-25T09:53:46.06 NY IEXG 3615:61537:20260225:0
26 122.73 2026-02-25T09:54:25.51 NY XNYS 3615:63298:20260225:0
74 122.73 2026-02-25T09:54:25.51 NY XNYS 3615:63301:20260225:0
100 122.81 2026-02-25T09:54:51.46 NY XNYS 3615:64100:20260225:0
12 122.84 2026-02-25T09:54:59.98 NY XNYS 3615:64316:20260225:0
100 122.83 2026-02-25T09:55:17.40 NY XNYS 3615:65058:20260225:0
200 122.815 2026-02-25T09:55:42.12 NY XNYS 3615:66310:20260225:0
100 122.69 2026-02-25T09:56:08.71 NY XNYS 3615:67107:20260225:0
1 122.7 2026-02-25T09:56:52.04 NY XNYS 3615:69118:20260225:0
99 122.7 2026-02-25T09:56:53.10 NY XNYS 3615:69133:20260225:0
100 122.68 2026-02-25T09:57:17.09 NY XNYS 3615:69908:20260225:0
100 122.61 2026-02-25T09:57:51.01 NY XNYS 3615:71555:20260225:0
100 122.61 2026-02-25T09:57:51.01 NY XNYS 3615:71558:20260225:0
100 122.62 2026-02-25T09:58:00.08 NY IEXG 3615:71923:20260225:0
100 122.62 2026-02-25T09:58:00.08 NY XNYS 3615:71931:20260225:0
100 122.6 2026-02-25T09:58:40.14 NY XNYS 3615:73855:20260225:0
100 122.69 2026-02-25T09:59:14.57 NY KNLI 3615:75318:20260225:0
75 122.62 2026-02-25T09:59:50.46 NY INCR 3615:76471:20260225:0
25 122.62 2026-02-25T09:59:50.46 NY KNLI 3615:76475:20260225:0
100 122.52 2026-02-25T10:00:14.00 NY XNYS 3615:77574:20260225:0
100 122.44 2026-02-25T10:00:23.53 NY XNYS 3615:77768:20260225:0
1 122.44 2026-02-25T10:00:23.53 NY XNYS 3615:77771:20260225:0
99 122.44 2026-02-25T10:00:23.53 NY XNYS 3615:77772:20260225:0
100 122.36 2026-02-25T10:00:59.09 NY XNYS 3615:78853:20260225:0
100 122.35 2026-02-25T10:01:23.97 NY XNYS 3615:79568:20260225:0
100 122.3 2026-02-25T10:01:51.68 NY XNYS 3615:80350:20260225:0
100 122.24 2026-02-25T10:02:09.82 NY XNYS 3615:81510:20260225:0
25 122.195 2026-02-25T10:02:34.39 NY XNYS 3615:82836:20260225:0
75 122.195 2026-02-25T10:02:34.39 NY XNYS 3615:82839:20260225:0
100 122.16 2026-02-25T10:02:40.10 NY IEXG 3615:83099:20260225:0
100 122.11 2026-02-25T10:03:14.78 NY XNYS 3615:84310:20260225:0
100 122.2 2026-02-25T10:04:00.36 NY XNYS 3615:86597:20260225:0
100 122.16 2026-02-25T10:04:23.05 NY XNYS 3615:87893:20260225:0
4 122.16 2026-02-25T10:04:37.03 NY XNYS 3615:88481:20260225:0
96 122.16 2026-02-25T10:04:37.03 NY XNYS 3615:88484:20260225:0
200 122 2026-02-25T10:05:17.17 NY IEXG 3615:89919:20260225:0
100 121.93 2026-02-25T10:05:56.14 NY XNYS 3615:91886:20260225:0
100 121.93 2026-02-25T10:05:56.14 NY XNYS 3615:91889:20260225:0
30 121.68 2026-02-25T10:06:20.61 NY XNYS 3615:92904:20260225:0
70 121.68 2026-02-25T10:06:20.61 NY XNYS 3615:92907:20260225:0
15 121.68 2026-02-25T10:06:20.61 NY XNYS 3615:92908:20260225:0
85 121.68 2026-02-25T10:06:20.61 NY XNYS 3615:92909:20260225:0
100 121.71 2026-02-25T10:06:58.34 NY XNYS 3615:94163:20260225:0
100 121.71 2026-02-25T10:07:27.78 NY XNYS 3615:95570:20260225:0
100 121.86 2026-02-25T10:07:55.13 NY XNYS 3615:96851:20260225:0
1 121.86 2026-02-25T10:07:55.13 NY XNYS 3615:96854:20260225:0
99 121.86 2026-02-25T10:07:55.13 NY XNYS 3615:96855:20260225:0
100 121.87 2026-02-25T10:08:38.66 NY XNYS 3615:98219:20260225:0
20 121.92 2026-02-25T10:09:20.84 NY XNYS 3615:100774:20260225:0
80 121.92 2026-02-25T10:09:20.84 NY XNYS 3615:100777:20260225:0
25 121.9 2026-02-25T10:09:33.99 NY XNYS 3615:101603:20260225:0
75 121.9 2026-02-25T10:09:33.99 NY XNYS 3615:101606:20260225:0
100 121.93 2026-02-25T10:10:14.09 NY XNYS 3615:103500:20260225:0
26 121.97 2026-02-25T10:10:41.79 NY XNYS 3615:104624:20260225:0
1 121.97 2026-02-25T10:10:41.79 NY XNYS 3615:104627:20260225:0
73 121.97 2026-02-25T10:10:41.79 NY XNYS 3615:104628:20260225:0
26 121.97 2026-02-25T10:10:41.79 NY XNYS 3615:104629:20260225:0
1 121.97 2026-02-25T10:10:41.79 NY XNYS 3615:104630:20260225:0
73 121.97 2026-02-25T10:10:41.79 NY XNYS 3615:104631:20260225:0
100 121.93 2026-02-25T10:11:14.69 NY INCR 3615:105467:20260225:0
100 122.06 2026-02-25T10:11:56.21 NY XNYS 3615:106703:20260225:0
100 121.98 2026-02-25T10:12:19.78 NY XNYS 3615:107405:20260225:0
100 122 2026-02-25T10:12:44.95 NY XNYS 3615:108753:20260225:0
100 121.92 2026-02-25T10:13:08.22 NY XNYS 3615:109904:20260225:0
100 121.92 2026-02-25T10:13:08.22 NY XNYS 3615:109907:20260225:0
100 121.91 2026-02-25T10:13:41.89 NY XNYS 3615:111032:20260225:0
100 121.78 2026-02-25T10:14:04.17 NY XNYS 3615:111863:20260225:0
100 121.71 2026-02-25T10:14:35.17 NY XNYS 3615:112808:20260225:0
60 121.7 2026-02-25T10:15:14.02 NY INCR 3615:114029:20260225:0
40 121.7 2026-02-25T10:15:14.02 NY KNLI 3615:114036:20260225:0
100 121.73 2026-02-25T10:15:28.18 NY XNYS 3615:114424:20260225:0
100 121.67 2026-02-25T10:16:04.04 NY XNYS 3615:115574:20260225:0
100 121.59 2026-02-25T10:16:32.22 NY XNYS 3615:116444:20260225:0
100 121.59 2026-02-25T10:16:32.22 NY XNYS 3615:116447:20260225:0
100 121.69 2026-02-25T10:17:18.24 NY XNYS 3615:118082:20260225:0
100 121.83 2026-02-25T10:17:57.55 NY XNYS 3615:120279:20260225:0
100 121.71 2026-02-25T10:18:36.46 NY XNYS 3615:121651:20260225:0
100 121.71 2026-02-25T10:19:01.45 NY XNYS 3615:122507:20260225:0
100 121.51 2026-02-25T10:19:26.24 NY IEXG 3615:123481:20260225:0
100 121.43 2026-02-25T10:20:44.76 NY XNYS 3615:126983:20260225:0
100 121.52 2026-02-25T10:21:11.96 NY XNYS 3615:128007:20260225:0
100 121.52 2026-02-25T10:21:29.52 NY XNYS 3615:128762:20260225:0
41 121.47 2026-02-25T10:21:53.07 NY XNYS 3615:129544:20260225:0
59 121.47 2026-02-25T10:21:53.07 NY XNYS 3615:129547:20260225:0
1 121.3 2026-02-25T10:22:13.17 NY XNYS 3615:130211:20260225:0
99 121.3 2026-02-25T10:22:13.23 NY XNYS 3615:130214:20260225:0
100 121.57 2026-02-25T10:22:44.35 NY XNYS 3615:131688:20260225:0
100 121.59 2026-02-25T10:22:52.29 NY XNYS 3615:132031:20260225:0
100 121.61 2026-02-25T10:23:29.85 NY XNYS 3615:133396:20260225:0
100 121.59 2026-02-25T10:23:58.69 NY XNYS 3615:134461:20260225:0
29 121.62 2026-02-25T10:24:28.85 NY XNYS 3615:135722:20260225:0
5 121.62 2026-02-25T10:24:28.85 NY XNYS 3615:135725:20260225:0
66 121.62 2026-02-25T10:24:28.85 NY XNYS 3615:135726:20260225:0
100 121.55 2026-02-25T10:24:53.03 NY XNYS 3615:136504:20260225:0
100 121.63 2026-02-25T10:25:14.03 NY INCR 3615:137562:20260225:0
100 121.48 2026-02-25T10:25:57.29 NY XNYS 3615:138659:20260225:0
100 121.41 2026-02-25T10:26:30.61 NY XNYS 3615:139437:20260225:0
60 121.3 2026-02-25T10:26:43.26 NY XNYS 3615:139788:20260225:0
40 121.3 2026-02-25T10:26:43.26 NY XNYS 3615:139791:20260225:0
100 121.3 2026-02-25T10:26:49.23 NY IEXG 3615:139946:20260225:0
100 121.32 2026-02-25T10:27:45.07 NY XNYS 3615:141989:20260225:0
100 121.32 2026-02-25T10:27:50.01 NY XNYS 3615:142161:20260225:0
25 121.36 2026-02-25T10:28:24.35 NY XNYS 3615:143294:20260225:0
19 121.36 2026-02-25T10:28:24.35 NY XNYS 3615:143297:20260225:0
56 121.36 2026-02-25T10:28:24.35 NY XNYS 3615:143298:20260225:0
100 121.31 2026-02-25T10:28:44.49 NY INCR 3615:144150:20260225:0
100 121.29 2026-02-25T10:29:11.92 NY XNYS 3615:145463:20260225:0
43 121.38 2026-02-25T10:29:48.41 NY IEXG 3615:146462:20260225:0
100 121.29 2026-02-25T10:30:14.02 NY XNYS 3615:147217:20260225:0
100 121.15 2026-02-25T10:30:36.42 NY XNYS 3615:148188:20260225:0
1 121.15 2026-02-25T10:30:36.42 NY XNYS 3615:148191:20260225:0
99 121.15 2026-02-25T10:30:36.42 NY XNYS 3615:148192:20260225:0
5 121.02 2026-02-25T10:31:13.00 NY XNYS 3615:149721:20260225:0
95 121.02 2026-02-25T10:31:13.00 NY XNYS 3615:149724:20260225:0
140 121 2026-02-25T10:31:17.42 NY IEXG 3615:149908:20260225:0
60 121 2026-02-25T10:31:18.06 NY XNYS 3615:149931:20260225:0
100 120.85 2026-02-25T10:31:50.95 NY XNYS 3615:151093:20260225:0
50 120.83 2026-02-25T10:31:55.43 NY IEXG 3615:151282:20260225:0
120 120.84 2026-02-25T10:31:55.43 NY IEXG 3615:151285:20260225:0
3 120.84 2026-02-25T10:31:55.43 NY XNYS 3615:151287:20260225:0
27 120.84 2026-02-25T10:31:55.43 NY XNYS 3615:151289:20260225:0
100 120.89 2026-02-25T10:32:40.97 NY XNYS 3615:153271:20260225:0
100 120.89 2026-02-25T10:33:07.82 NY XNYS 3615:154586:20260225:0
83 120.82 2026-02-25T10:33:38.68 NY XNYS 3615:155444:20260225:0
17 120.85 2026-02-25T10:33:38.68 NY XNYS 3615:155447:20260225:0
100 120.77 2026-02-25T10:33:50.44 NY XNYS 3615:155944:20260225:0
60 120.62 2026-02-25T10:34:22.22 NY XNYS 3615:157095:20260225:0
40 120.62 2026-02-25T10:34:22.22 NY XNYS 3615:157098:20260225:0
25 120.45 2026-02-25T10:34:54.36 NY XNYS 3615:157924:20260225:0
2 120.57 2026-02-25T10:35:14.01 NY INCR 3615:158414:20260225:0
82 120.63 2026-02-25T10:35:14.01 NY INCR 3615:158418:20260225:0
16 120.63 2026-02-25T10:35:14.01 NY INCR 3615:158420:20260225:0
83 120.68 2026-02-25T10:35:33.44 NY IEXG 3615:158968:20260225:0
117 120.69 2026-02-25T10:35:33.44 NY IEXG 3615:158971:20260225:0
100 120.64 2026-02-25T10:36:16.16 NY XNYS 3615:160115:20260225:0
100 120.56 2026-02-25T10:36:44.45 NY XNYS 3615:161304:20260225:0
3 120.53 2026-02-25T10:37:09.22 NY XNYS 3615:162567:20260225:0
97 120.59 2026-02-25T10:37:12.67 NY XNYS 3615:162705:20260225:0
100 120.54 2026-02-25T10:37:30.95 NY XNYS 3615:163518:20260225:0
100 120.54 2026-02-25T10:37:57.68 NY XNYS 3615:164618:20260225:0
100 120.47 2026-02-25T10:38:20.95 NY XNYS 3615:165460:20260225:0
100 120.48 2026-02-25T10:38:51.01 NY XNYS 3615:167210:20260225:0
79 120.36 2026-02-25T10:39:20.19 NY XNYS 3615:168470:20260225:0
1 120.36 2026-02-25T10:39:20.19 NY XNYS 3615:168473:20260225:0
20 120.36 2026-02-25T10:39:20.28 NY XNYS 3615:168478:20260225:0
1 120.37 2026-02-25T10:39:57.18 NY XNYS 3615:169782:20260225:0
99 120.43 2026-02-25T10:39:59.52 NY XNYS 3615:169848:20260225:0
50 120.56 2026-02-25T10:40:21.01 NY XNYS 3615:170693:20260225:0
50 120.56 2026-02-25T10:40:21.01 NY XNYS 3615:170696:20260225:0
100 120.49 2026-02-25T10:40:52.27 NY XNYS 3615:172102:20260225:0
100 120.45 2026-02-25T10:41:21.76 NY XNYS 3615:173233:20260225:0
100 120.37 2026-02-25T10:41:49.40 NY XNYS 3615:174337:20260225:0
100 120.34 2026-02-25T10:42:47.04 NY XNYS 3615:177149:20260225:0
100 120.37 2026-02-25T10:42:59.40 NY XNYS 3615:177727:20260225:0
50 120.42 2026-02-25T10:43:30.76 NY XNYS 3615:179411:20260225:0
50 120.42 2026-02-25T10:43:30.76 NY XNYS 3615:179414:20260225:0
100 120.5 2026-02-25T10:44:04.94 NY XNYS 3615:181345:20260225:0
100 120.44 2026-02-25T10:44:36.00 NY XNYS 3615:182352:20260225:0
100 120.42 2026-02-25T10:45:12.34 NY XNYS 3615:183885:20260225:0
100 120.42 2026-02-25T10:45:14.00 NY XNYS 3615:183955:20260225:0
100 120.37 2026-02-25T10:45:45.15 NY XNYS 3615:185012:20260225:0
66 120.41 2026-02-25T10:46:18.87 NY XNYS 3615:186800:20260225:0
34 120.41 2026-02-25T10:46:18.87 NY XNYS 3615:186803:20260225:0
1 120.33 2026-02-25T10:46:51.02 NY XNYS 3615:188033:20260225:0
99 120.33 2026-02-25T10:46:51.02 NY XNYS 3615:188036:20260225:0
50 120.34 2026-02-25T10:47:35.51 NY XNYS 3615:189808:20260225:0
50 120.34 2026-02-25T10:47:35.51 NY XNYS 3615:189811:20260225:0
100 120.26 2026-02-25T10:47:54.94 NY XNYS 3615:190726:20260225:0
1 120.26 2026-02-25T10:47:54.94 NY XNYS 3615:190729:20260225:0
99 120.26 2026-02-25T10:47:54.94 NY XNYS 3615:190730:20260225:0
50 120.165 2026-02-25T10:48:24.66 NY XNYS 3615:192469:20260225:0
50 120.165 2026-02-25T10:48:24.66 NY XNYS 3615:192472:20260225:0
100 120.18 2026-02-25T10:49:13.16 NY XNYS 3615:194492:20260225:0
100 120.09 2026-02-25T10:49:30.46 NY XNYS 3615:195222:20260225:0
100 120 2026-02-25T10:50:02.09 NY XNYS 3615:196188:20260225:0
4 120.06 2026-02-25T10:50:56.32 NY INCR 3615:197976:20260225:0
1 120.06 2026-02-25T10:50:56.32 NY INCR 3615:197979:20260225:0
95 120.06 2026-02-25T10:50:56.32 NY INCR 3615:197980:20260225:0
50 120 2026-02-25T10:51:13.19 NY XNYS 3615:198727:20260225:0
50 120 2026-02-25T10:51:13.19 NY XNYS 3615:198730:20260225:0
10 120.13 2026-02-25T10:52:01.43 NY XNAS 3615:200523:20260225:0
90 120.13 2026-02-25T10:52:01.43 NY XNAS 3615:200526:20260225:0
1 120.29 2026-02-25T10:52:38.77 NY INCR 3615:202397:20260225:0
1 120.29 2026-02-25T10:52:38.77 NY INCR 3615:202400:20260225:0
98 120.35 2026-02-25T10:52:45.77 NY MEMX 3615:202779:20260225:0
100 120.35 2026-02-25T10:52:45.78 NY XNYS 3615:202781:20260225:0
100 120.25 2026-02-25T10:53:08.71 NY XNYS 3615:203766:20260225:0
100 120.42 2026-02-25T10:53:57.28 NY XNYS 3615:205540:20260225:0
100 120.42 2026-02-25T10:54:07.18 NY XNYS 3615:205912:20260225:0
100 120.43 2026-02-25T10:54:34.72 NY XNYS 3615:207081:20260225:0
100 120.49 2026-02-25T10:55:03.54 NY INCR 3615:208012:20260225:0
100 120.39 2026-02-25T10:55:52.05 NY XNYS 3615:209432:20260225:0
53 120.49 2026-02-25T10:56:36.56 NY XNYS 3615:210492:20260225:0
1 120.49 2026-02-25T10:56:36.56 NY XNYS 3615:210495:20260225:0
84 120.5 2026-02-25T10:56:38.05 NY XNYS 3615:210579:20260225:0
1 120.5 2026-02-25T10:56:38.05 NY XNYS 3615:210582:20260225:0
15 120.5 2026-02-25T10:56:38.05 NY XNYS 3615:210583:20260225:0
46 120.49 2026-02-25T10:56:51.16 NY XNYS 3615:211051:20260225:0
50 120.5 2026-02-25T10:57:06.27 NY XNYS 3615:211451:20260225:0
50 120.5 2026-02-25T10:57:06.27 NY XNYS 3615:211454:20260225:0
100 120.51 2026-02-25T10:57:34.49 NY XNYS 3615:213114:20260225:0
100 120.45 2026-02-25T10:58:01.28 NY XNYS 3615:214414:20260225:0
50 120.4 2026-02-25T10:58:31.18 NY XNYS 3615:215932:20260225:0
50 120.4 2026-02-25T10:58:31.18 NY XNYS 3615:215935:20260225:0
100 120.63 2026-02-25T10:59:37.67 NY IEXG 3615:218172:20260225:0
100 120.52 2026-02-25T11:00:27.57 NY XNYS 3615:219866:20260225:0
100 120.6 2026-02-25T11:01:05.31 NY XNYS 3615:222094:20260225:0
5 120.57 2026-02-25T11:01:29.69 NY INCR 3615:223363:20260225:0
2 120.57 2026-02-25T11:01:29.69 NY INCR 3615:223366:20260225:0
10 120.57 2026-02-25T11:01:29.69 NY INCR 3615:223367:20260225:0
5 120.57 2026-02-25T11:01:29.69 NY INCR 3615:223368:20260225:0
78 120.57 2026-02-25T11:01:29.70 NY KNLI 3615:223371:20260225:0
100 120.51 2026-02-25T11:02:02.96 NY XNYS 3615:224369:20260225:0
50 120.58 2026-02-25T11:02:31.04 NY XNYS 3615:225438:20260225:0
50 120.59 2026-02-25T11:02:31.04 NY XNYS 3615:225441:20260225:0
100 120.59 2026-02-25T11:03:03.11 NY XNYS 3615:226568:20260225:0
100 120.62 2026-02-25T11:03:32.63 NY XNYS 3615:227469:20260225:0
100 120.57 2026-02-25T11:04:19.97 NY XNYS 3615:229414:20260225:0
98 120.52 2026-02-25T11:04:30.57 NY XNYS 3615:230453:20260225:0
2 120.52 2026-02-25T11:04:30.57 NY XNYS 3615:230456:20260225:0
100 120.56 2026-02-25T11:05:39.76 NY XNYS 3615:233012:20260225:0
100 120.5 2026-02-25T11:06:30.00 NY XNYS 3615:235648:20260225:0
100 120.44 2026-02-25T11:07:23.15 NY XNYS 3615:236756:20260225:0
100 120.39 2026-02-25T11:07:43.10 NY INCR 3615:237392:20260225:0
100 120.41 2026-02-25T11:08:15.13 NY XNYS 3615:238301:20260225:0
7 120.57 2026-02-25T11:08:47.29 NY INCR 3615:239035:20260225:0
8 120.57 2026-02-25T11:08:47.29 NY INCR 3615:239038:20260225:0
1 120.57 2026-02-25T11:08:47.29 NY INCR 3615:239039:20260225:0
84 120.57 2026-02-25T11:08:48.90 NY MEMX 3615:239071:20260225:0
1 120.63 2026-02-25T11:09:06.37 NY INCR 3615:239667:20260225:0
99 120.63 2026-02-25T11:09:06.38 NY KNLI 3615:239671:20260225:0
100 120.62 2026-02-25T11:09:24.21 NY XNYS 3615:240005:20260225:0
16 120.7 2026-02-25T11:10:08.67 NY XPSX 3615:241464:20260225:0
100 120.78 2026-02-25T11:11:02.80 NY IEXG 3615:242732:20260225:0
100 120.8 2026-02-25T11:11:35.70 NY XNYS 3615:243584:20260225:0
100 120.78 2026-02-25T11:12:09.16 NY XNYS 3615:244712:20260225:0
100 120.74 2026-02-25T11:12:31.08 NY XNYS 3615:245455:20260225:0
100 120.88 2026-02-25T11:13:32.84 NY INCR 3615:247134:20260225:0
50 120.97 2026-02-25T11:14:17.87 NY XNYS 3615:248746:20260225:0
50 120.97 2026-02-25T11:14:17.87 NY XNYS 3615:248749:20260225:0
100 120.89 2026-02-25T11:14:43.56 NY XNYS 3615:249558:20260225:0
100 120.72 2026-02-25T11:15:09.35 NY XNYS 3615:250715:20260225:0
100 120.69 2026-02-25T11:15:56.00 NY XNYS 3615:252040:20260225:0
100 120.65 2026-02-25T11:16:00.83 NY IEXG 3615:252193:20260225:0
100 120.62 2026-02-25T11:16:52.03 NY XNYS 3615:253504:20260225:0
100 120.57 2026-02-25T11:17:06.44 NY XNYS 3615:254076:20260225:0
100 120.59 2026-02-25T11:17:46.05 NY XNYS 3615:255352:20260225:0
100 120.68 2026-02-25T11:19:04.79 NY XNYS 3615:258489:20260225:0
100 120.68 2026-02-25T11:19:04.79 NY XNYS 3615:258492:20260225:0
47 120.84 2026-02-25T11:19:50.90 NY MEMX 3615:260582:20260225:0
100 120.77 2026-02-25T11:21:14.78 NY XNYS 3615:266270:20260225:0
100 120.77 2026-02-25T11:21:14.78 NY XNYS 3615:266273:20260225:0
100 120.79 2026-02-25T11:22:04.70 NY XNYS 3615:268601:20260225:0
100 120.78 2026-02-25T11:22:04.70 NY XNYS 3615:268604:20260225:0
100 120.84 2026-02-25T11:22:33.63 NY INCR 3615:270406:20260225:0
100 120.84 2026-02-25T11:23:05.98 NY XNYS 3615:271847:20260225:0
50 120.865 2026-02-25T11:23:29.63 NY XNYS 3615:272879:20260225:0
50 120.87 2026-02-25T11:23:29.63 NY XNYS 3615:272882:20260225:0
62 120.99 2026-02-25T11:23:53.88 NY XNYS 3615:274167:20260225:0
38 120.99 2026-02-25T11:23:53.88 NY XNYS 3615:274170:20260225:0
100 121.07 2026-02-25T11:24:25.51 NY XNYS 3615:275769:20260225:0
100 121.04 2026-02-25T11:26:15.86 NY XNYS 3615:278674:20260225:0
100 121.01 2026-02-25T11:26:42.36 NY XNYS 3615:279419:20260225:0
79 120.94 2026-02-25T11:27:28.61 NY XNYS 3615:280548:20260225:0
1 120.94 2026-02-25T11:27:28.61 NY XNYS 3615:280551:20260225:0
20 120.94 2026-02-25T11:27:28.61 NY XNYS 3615:280552:20260225:0
100 121.04 2026-02-25T11:28:01.78 NY KNLI 3615:281727:20260225:0
100 120.98 2026-02-25T11:28:17.66 NY XNYS 3615:282153:20260225:0
50 121 2026-02-25T11:28:51.24 NY XNYS 3615:283494:20260225:0
50 121 2026-02-25T11:28:51.24 NY XNYS 3615:283497:20260225:0
6 120.93 2026-02-25T11:29:51.62 NY XNYS 3615:285840:20260225:0
94 120.93 2026-02-25T11:29:51.62 NY XNYS 3615:285843:20260225:0
100 120.95 2026-02-25T11:30:12.40 NY XNYS 3615:286546:20260225:0
100 120.87 2026-02-25T11:31:05.06 NY KNLI 3615:287953:20260225:0
100 120.87 2026-02-25T11:31:32.54 NY KNLI 3615:289007:20260225:0
50 120.86 2026-02-25T11:32:25.33 NY XNYS 3615:291059:20260225:0
50 120.86 2026-02-25T11:32:25.33 NY XNYS 3615:291062:20260225:0
50 120.84 2026-02-25T11:32:45.98 NY IEXG 3615:291713:20260225:0
45 120.84 2026-02-25T11:32:45.98 NY XNYS 3615:291717:20260225:0
5 120.85 2026-02-25T11:32:45.98 NY XNYS 3615:291719:20260225:0
100 120.79 2026-02-25T11:33:24.43 NY XNYS 3615:292973:20260225:0
100 120.81 2026-02-25T11:34:02.46 NY KNLI 3615:294210:20260225:0
100 120.81 2026-02-25T11:34:26.48 NY KNLI 3615:294826:20260225:0
14 120.67 2026-02-25T11:34:54.93 NY IEXG 3615:295576:20260225:0
1 120.72 2026-02-25T11:35:51.64 NY EDGA 3615:297276:20260225:0
70 120.715 2026-02-25T11:35:51.64 NY IEXG 3615:297279:20260225:0
29 120.72 2026-02-25T11:35:51.64 NY IEXG 3615:297281:20260225:0
100 120.68 2026-02-25T11:36:16.13 NY XNYS 3615:297749:20260225:0
11 120.68 2026-02-25T11:36:44.42 NY XNYS 3615:298395:20260225:0
89 120.7 2026-02-25T11:36:52.94 NY XNYS 3615:298693:20260225:0
100 120.77 2026-02-25T11:37:32.13 NY INCR 3615:300041:20260225:0
100 120.77 2026-02-25T11:37:50.30 NY XNYS 3615:300927:20260225:0
100 120.82 2026-02-25T11:38:40.48 NY KNLI 3615:302679:20260225:0
100 120.8 2026-02-25T11:39:10.95 NY XNYS 3615:303972:20260225:0
100 120.76 2026-02-25T11:41:08.09 NY INCR 3615:308185:20260225:0
100 120.86 2026-02-25T11:42:28.81 NY KNLI 3615:311023:20260225:0
100 120.86 2026-02-25T11:42:30.23 NY KNLI 3615:311137:20260225:0
82 120.81 2026-02-25T11:42:55.98 NY INCR 3615:312207:20260225:0
1 120.81 2026-02-25T11:42:55.99 NY XNAS 3615:312215:20260225:0
1 120.8 2026-02-25T11:42:55.99 NY BATS 3615:312217:20260225:0
10 120.79 2026-02-25T11:42:55.99 NY EDGA 3615:312219:20260225:0
6 120.81 2026-02-25T11:42:55.99 NY EDGA 3615:312221:20260225:0
100 120.81 2026-02-25T11:43:24.04 NY XNYS 3615:313313:20260225:0
100 120.77 2026-02-25T11:43:48.79 NY XNYS 3615:313952:20260225:0
100 120.87 2026-02-25T11:45:06.04 NY XNYS 3615:316108:20260225:0
100 120.87 2026-02-25T11:45:06.04 NY XNYS 3615:316111:20260225:0
100 120.98 2026-02-25T11:46:08.04 NY IEXG 3615:317820:20260225:0
100 120.98 2026-02-25T11:46:42.22 NY XNYS 3615:318761:20260225:0
50 120.97 2026-02-25T11:47:07.44 NY XNYS 3615:319634:20260225:0
50 120.97 2026-02-25T11:47:07.44 NY XNYS 3615:319637:20260225:0
100 121.09 2026-02-25T11:48:00.30 NY XNYS 3615:321711:20260225:0
50 121.14 2026-02-25T11:48:18.99 NY XNYS 3615:322384:20260225:0
50 121.14 2026-02-25T11:48:18.99 NY XNYS 3615:322387:20260225:0
100 121.12 2026-02-25T11:49:20.90 NY XNYS 3615:324728:20260225:0
100 121.12 2026-02-25T11:49:24.07 NY XNYS 3615:324786:20260225:0
50 121.31 2026-02-25T11:51:46.06 NY XNYS 3615:329076:20260225:0
50 121.31 2026-02-25T11:51:46.06 NY XNYS 3615:329079:20260225:0
100 121.43 2026-02-25T11:52:13.28 NY INCR 3615:329792:20260225:0
100 121.35 2026-02-25T11:52:51.61 NY XNYS 3615:331255:20260225:0
100 121.33 2026-02-25T11:53:22.27 NY INCR 3615:332576:20260225:0
100 121.32 2026-02-25T11:54:15.25 NY XNYS 3615:334903:20260225:0
19 121.22 2026-02-25T11:56:31.19 NY INCR 3615:338008:20260225:0
8 121.22 2026-02-25T11:56:31.19 NY INCR 3615:338011:20260225:0
8 121.23 2026-02-25T11:56:31.19 NY INCR 3615:338012:20260225:0
65 121.24 2026-02-25T11:56:31.19 NY INCR 3615:338013:20260225:0
100 121.18 2026-02-25T11:56:54.28 NY XNYS 3615:338433:20260225:0
100 121.1 2026-02-25T11:56:59.04 NY XNYS 3615:338561:20260225:0
100 121.21 2026-02-25T11:57:33.10 NY XNYS 3615:339364:20260225:0
4 121.22 2026-02-25T11:58:28.18 NY XNYS 3615:341388:20260225:0
96 121.22 2026-02-25T11:58:28.18 NY XNYS 3615:341391:20260225:0
50 121.25 2026-02-25T11:59:20.16 NY XNYS 3615:342690:20260225:0
50 121.25 2026-02-25T11:59:20.16 NY XNYS 3615:342693:20260225:0
100 121.08 2026-02-25T12:00:39.19 NY XNYS 3615:344606:20260225:0
100 121.07 2026-02-25T12:01:17.35 NY XNYS 3615:345753:20260225:0
82 121.28 2026-02-25T12:02:54.97 NY INCR 3615:348449:20260225:0
18 121.28 2026-02-25T12:02:54.97 NY INCR 3615:348452:20260225:0
82 121.28 2026-02-25T12:02:55.90 NY INCR 3615:348489:20260225:0
18 121.29 2026-02-25T12:02:55.90 NY INCR 3615:348492:20260225:0
1 121.3 2026-02-25T12:03:25.03 NY INCR 3615:349684:20260225:0
100 121.34 2026-02-25T12:03:29.12 NY XNYS 3615:349887:20260225:0
100 121.36 2026-02-25T12:04:36.00 NY XNYS 3615:352129:20260225:0
18 121.25 2026-02-25T12:04:52.08 NY MEMX 3615:352509:20260225:0
100 121.16 2026-02-25T12:05:54.12 NY XNYS 3615:353948:20260225:0
100 121.19 2026-02-25T12:06:17.23 NY XNYS 3615:354543:20260225:0
100 121.19 2026-02-25T12:07:29.79 NY XNYS 3615:356145:20260225:0
51 121.16 2026-02-25T12:08:02.67 NY XNYS 3615:357205:20260225:0
49 121.16 2026-02-25T12:08:02.67 NY XNYS 3615:357208:20260225:0
100 121.08 2026-02-25T12:09:03.67 NY XNYS 3615:359260:20260225:0
20 121.13 2026-02-25T12:09:29.04 NY XNYS 3615:360175:20260225:0
80 121.13 2026-02-25T12:09:29.04 NY XNYS 3615:360178:20260225:0
50 121.13 2026-02-25T12:10:44.54 NY XNYS 3615:361918:20260225:0
50 121.13 2026-02-25T12:10:44.54 NY XNYS 3615:361921:20260225:0
100 121.13 2026-02-25T12:11:17.93 NY XNYS 3615:362868:20260225:0
100 121.13 2026-02-25T12:12:21.80 NY XNYS 3615:364441:20260225:0
50 121.16 2026-02-25T12:12:54.78 NY XNYS 3615:366027:20260225:0
50 121.17 2026-02-25T12:12:54.78 NY XNYS 3615:366032:20260225:0
20 121.1 2026-02-25T12:13:26.02 NY XNYS 3615:367135:20260225:0
80 121.1 2026-02-25T12:13:26.02 NY XNYS 3615:367138:20260225:0
100 121.1 2026-02-25T12:15:29.61 NY XNYS 3615:370390:20260225:0
100 121.1 2026-02-25T12:15:30.30 NY XNYS 3615:370437:20260225:0
100 121.1 2026-02-25T12:15:54.13 NY XNYS 3615:371042:20260225:0
100 121.17 2026-02-25T12:17:16.20 NY XNYS 3615:373541:20260225:0
100 121.05 2026-02-25T12:17:24.01 NY XNYS 3615:373940:20260225:0
100 121.09 2026-02-25T12:18:04.58 NY XNYS 3615:375385:20260225:0
96 121.07 2026-02-25T12:18:37.93 NY XNYS 3615:376341:20260225:0
4 121.07 2026-02-25T12:18:37.93 NY XNYS 3615:376344:20260225:0
1 121.06 2026-02-25T12:19:11.92 NY ARCX 3615:377417:20260225:0
99 121.06 2026-02-25T12:19:12.60 NY IEXG 3615:377428:20260225:0
71 121.15 2026-02-25T12:20:40.65 NY XNYS 3615:380170:20260225:0
29 121.15 2026-02-25T12:20:40.65 NY XNYS 3615:380173:20260225:0
100 121.11 2026-02-25T12:22:56.60 NY XNYS 3615:385187:20260225:0
100 121.12 2026-02-25T12:23:15.34 NY XNYS 3615:386056:20260225:0
100 121.06 2026-02-25T12:23:42.21 NY KNLI 3615:386998:20260225:0
72 121.05 2026-02-25T12:24:32.41 NY XNYS 3615:388559:20260225:0
1 121.05 2026-02-25T12:24:32.41 NY XNYS 3615:388562:20260225:0
1 121.05 2026-02-25T12:24:32.57 NY XNYS 3615:388573:20260225:0
26 121.05 2026-02-25T12:24:36.30 NY XNYS 3615:388649:20260225:0
86 121.05 2026-02-25T12:24:36.30 NY XNYS 3615:388650:20260225:0
14 121.05 2026-02-25T12:24:36.30 NY XNYS 3615:388653:20260225:0
100 121.03 2026-02-25T12:25:24.19 NY XNYS 3615:390181:20260225:0
100 121.02 2026-02-25T12:26:45.11 NY XNYS 3615:392346:20260225:0
100 121.02 2026-02-25T12:26:46.00 NY XNYS 3615:392361:20260225:0
100 121.02 2026-02-25T12:27:17.95 NY XNYS 3615:393209:20260225:0
100 120.95 2026-02-25T12:27:37.21 NY IEXG 3615:393778:20260225:0
83 120.99 2026-02-25T12:28:39.47 NY XNYS 3615:395636:20260225:0
17 120.99 2026-02-25T12:28:39.47 NY XNYS 3615:395639:20260225:0
9 120.98 2026-02-25T12:29:39.52 NY INCR 3615:397278:20260225:0
2 120.98 2026-02-25T12:29:39.52 NY INCR 3615:397281:20260225:0
89 120.99 2026-02-25T12:29:39.56 NY KNLI 3615:397283:20260225:0
100 121.04 2026-02-25T12:31:22.34 NY XNYS 3615:399859:20260225:0
1 121.04 2026-02-25T12:31:25.17 NY XNYS 3615:399878:20260225:0
99 121.04 2026-02-25T12:31:25.17 NY XNYS 3615:399881:20260225:0
100 121.04 2026-02-25T12:31:26.23 NY XNYS 3615:399926:20260225:0
1 121.05 2026-02-25T12:31:48.53 NY INCR 3615:400325:20260225:0
20 121.05 2026-02-25T12:31:48.53 NY INCR 3615:400328:20260225:0
79 121.05 2026-02-25T12:31:48.54 NY KNLI 3615:400330:20260225:0
100 120.98 2026-02-25T12:32:13.71 NY XNYS 3615:401120:20260225:0
82 121.07 2026-02-25T12:32:45.24 NY INCR 3615:402436:20260225:0
18 121.07 2026-02-25T12:32:45.24 NY INCR 3615:402440:20260225:0
100 121.13 2026-02-25T12:35:08.24 NY XNYS 3615:406817:20260225:0
100 121.07 2026-02-25T12:35:41.84 NY XNYS 3615:407550:20260225:0
100 121.05 2026-02-25T12:36:40.43 NY XNYS 3615:409359:20260225:0
100 121.11 2026-02-25T12:37:48.15 NY XNYS 3615:411053:20260225:0
82 121.16 2026-02-25T12:38:09.11 NY INCR 3615:411710:20260225:0
18 121.16 2026-02-25T12:38:09.11 NY INCR 3615:411713:20260225:0
100 121.16 2026-02-25T12:39:20.44 NY KNLI 3615:413742:20260225:0
93 121.24 2026-02-25T12:42:32.62 NY INCR 3615:418744:20260225:0
7 121.24 2026-02-25T12:42:32.62 NY INCR 3615:418747:20260225:0
78 121.15 2026-02-25T12:43:09.71 NY XNYS 3615:419853:20260225:0
1 121.15 2026-02-25T12:43:09.71 NY XNYS 3615:419856:20260225:0
18 121.15 2026-02-25T12:43:15.00 NY XNYS 3615:420027:20260225:0
3 121.15 2026-02-25T12:43:15.00 NY XNYS 3615:420028:20260225:0
100 121.15 2026-02-25T12:43:29.73 NY XNYS 3615:420396:20260225:0
100 121.21 2026-02-25T12:43:58.80 NY XNYS 3615:421200:20260225:0
100 121.21 2026-02-25T12:44:27.72 NY XNYS 3615:422057:20260225:0
1 121.2 2026-02-25T12:44:54.19 NY XNYS 3615:422576:20260225:0
84 121.2 2026-02-25T12:44:55.28 NY XNYS 3615:422595:20260225:0
1 121.2 2026-02-25T12:44:55.28 NY XNYS 3615:422596:20260225:0
1 121.22 2026-02-25T12:45:01.16 NY INCR 3615:422679:20260225:0
13 121.22 2026-02-25T12:45:01.17 NY KNLI 3615:422682:20260225:0
100 121.12 2026-02-25T12:47:50.89 NY KNLI 3615:427779:20260225:0
100 121.11 2026-02-25T12:48:13.07 NY XNYS 3615:428480:20260225:0
63 121.08 2026-02-25T12:48:48.52 NY XNYS 3615:429487:20260225:0
37 121.08 2026-02-25T12:48:48.52 NY XNYS 3615:429490:20260225:0
1 121.09 2026-02-25T12:49:32.05 NY XNYS 3615:430481:20260225:0
99 121.1 2026-02-25T12:49:32.05 NY XNYS 3615:430484:20260225:0
20 121.12 2026-02-25T12:50:35.96 NY XNYS 3615:431907:20260225:0
80 121.12 2026-02-25T12:50:35.96 NY XNYS 3615:431910:20260225:0
85 121.16 2026-02-25T12:51:25.57 NY XNYS 3615:433072:20260225:0
15 121.16 2026-02-25T12:51:25.57 NY XNYS 3615:433075:20260225:0
100 121.15 2026-02-25T12:51:58.51 NY XNYS 3615:433979:20260225:0
82 121.16 2026-02-25T12:52:27.13 NY XNYS 3615:434765:20260225:0
18 121.16 2026-02-25T12:52:27.13 NY XNYS 3615:434768:20260225:0
100 121.15 2026-02-25T12:52:57.90 NY XNYS 3615:435894:20260225:0
74 121.17 2026-02-25T12:54:48.54 NY XNYS 3615:439241:20260225:0
1 121.17 2026-02-25T12:54:48.54 NY XNYS 3615:439244:20260225:0
1 121.17 2026-02-25T12:54:48.54 NY XNYS 3615:439245:20260225:0
24 121.18 2026-02-25T12:54:52.83 NY XNYS 3615:439313:20260225:0
100 121.17 2026-02-25T12:55:19.84 NY XNYS 3615:440052:20260225:0
100 121.14 2026-02-25T12:58:11.19 NY KNLI 3615:445538:20260225:0
100 121.145 2026-02-25T12:58:21.84 NY XNYS 3615:445948:20260225:0
1 121.18 2026-02-25T12:59:25.89 NY XNAS 3615:447927:20260225:0
1 121.18 2026-02-25T12:59:25.91 NY BATS 3615:447930:20260225:0
1 121.18 2026-02-25T12:59:25.91 NY ARCX 3615:447932:20260225:0
96 121.18 2026-02-25T12:59:25.91 NY IEXG 3615:447934:20260225:0
1 121.18 2026-02-25T12:59:25.91 NY EDGX 3615:447936:20260225:0
100 121.18 2026-02-25T12:59:31.47 NY CDED 3615:448126:20260225:0
100 121.18 2026-02-25T12:59:43.17 NY KNLI 3615:448611:20260225:0
100 121.17 2026-02-25T13:00:11.15 NY XNYS 3615:449570:20260225:0
100 121.13 2026-02-25T13:02:48.30 NY XNYS 3615:454539:20260225:0
100 121.11 2026-02-25T13:03:02.85 NY XNYS 3615:455026:20260225:0
100 121.07 2026-02-25T13:03:49.45 NY XNYS 3615:457077:20260225:0
100 121.13 2026-02-25T13:05:06.91 NY XNYS 3615:459735:20260225:0
1 121.13 2026-02-25T13:05:07.04 NY INCR 3615:459782:20260225:0
1 121.13 2026-02-25T13:05:07.04 NY INCR 3615:459785:20260225:0
98 121.13 2026-02-25T13:05:07.09 NY KNLI 3615:459791:20260225:0
100 121.27 2026-02-25T13:07:25.40 NY XNYS 3615:464018:20260225:0
17 121.29 2026-02-25T13:07:59.48 NY XNYS 3615:465339:20260225:0
83 121.29 2026-02-25T13:07:59.48 NY XNYS 3615:465342:20260225:0
100 121.29 2026-02-25T13:09:11.86 NY XNYS 3615:468798:20260225:0
8 121.22 2026-02-25T13:12:54.04 NY XNYS 3615:474347:20260225:0
92 121.25 2026-02-25T13:13:21.87 NY XNYS 3615:475195:20260225:0
100 121.28 2026-02-25T13:13:41.22 NY KNLI 3615:475850:20260225:0
100 121.26 2026-02-25T13:14:11.50 NY XNYS 3615:477303:20260225:0
100 121.21 2026-02-25T13:14:28.68 NY XNYS 3615:477658:20260225:0
100 121.21 2026-02-25T13:15:02.04 NY INCR 3615:478332:20260225:0
75 121.14 2026-02-25T13:16:03.44 NY IEXG 3615:479698:20260225:0
25 121.15 2026-02-25T13:16:03.44 NY IEXG 3615:479701:20260225:0
4 121.15 2026-02-25T13:17:13.45 NY XNYS 3615:480916:20260225:0
96 121.15 2026-02-25T13:17:13.45 NY XNYS 3615:480919:20260225:0
100 121.15 2026-02-25T13:18:02.66 NY XNYS 3615:482663:20260225:0
100 121.1 2026-02-25T13:19:11.53 NY XNYS 3615:485028:20260225:0
100 120.99 2026-02-25T13:20:31.66 NY XNYS 3615:486673:20260225:0
100 120.99 2026-02-25T13:21:38.11 NY KNLI 3615:487982:20260225:0
100 120.95 2026-02-25T13:23:00.86 NY XNYS 3615:490861:20260225:0
28 120.91 2026-02-25T13:23:33.43 NY XNYS 3615:491850:20260225:0
72 120.93 2026-02-25T13:23:33.82 NY XNYS 3615:491857:20260225:0
100 120.91 2026-02-25T13:24:17.14 NY XNYS 3615:493261:20260225:0
1 120.84 2026-02-25T13:26:20.49 NY XNYS 3615:495888:20260225:0
4 120.84 2026-02-25T13:26:20.50 NY XNYS 3615:495891:20260225:0
10 120.84 2026-02-25T13:26:20.50 NY XNYS 3615:495892:20260225:0
1 120.84 2026-02-25T13:26:20.50 NY XNYS 3615:495893:20260225:0
84 120.84 2026-02-25T13:26:20.50 NY XNYS 3615:495894:20260225:0
1 120.9 2026-02-25T13:27:18.31 NY BATS 3615:497028:20260225:0
6 120.9 2026-02-25T13:27:18.31 NY EDGX 3615:497031:20260225:0
1 120.9 2026-02-25T13:27:18.31 NY XNAS 3615:497033:20260225:0
92 120.9 2026-02-25T13:27:18.31 NY EDGX 3615:497035:20260225:0
100 120.94 2026-02-25T13:28:04.27 NY INCR 3615:498784:20260225:0
100 121.03 2026-02-25T13:28:57.70 NY XNYS 3615:500578:20260225:0
100 121.18 2026-02-25T13:30:30.52 NY XNYS 3615:502953:20260225:0
100 121.08 2026-02-25T13:31:06.36 NY XNYS 3615:503693:20260225:0
20 121.07 2026-02-25T13:32:19.82 NY XNYS 3615:505196:20260225:0
80 121.07 2026-02-25T13:32:19.82 NY XNYS 3615:505199:20260225:0
100 121.03 2026-02-25T13:32:53.81 NY XNYS 3615:506722:20260225:0
100 120.99 2026-02-25T13:33:15.57 NY XNYS 3615:507661:20260225:0
100 121.01 2026-02-25T13:34:27.92 NY XNYS 3615:509681:20260225:0
100 121.07 2026-02-25T13:35:41.98 NY XNYS 3615:511503:20260225:0
100 121.05 2026-02-25T13:36:08.82 NY XNYS 3615:512263:20260225:0
100 121.01 2026-02-25T13:36:37.13 NY XNYS 3615:512771:20260225:0
100 120.99 2026-02-25T13:37:06.73 NY XNYS 3615:513353:20260225:0
100 120.95 2026-02-25T13:37:42.19 NY XNYS 3615:514740:20260225:0
100 120.96 2026-02-25T13:40:37.00 NY KNLI 3615:519707:20260225:0
1 121.07 2026-02-25T13:42:21.55 NY XNAS 3615:521885:20260225:0
49 121.07 2026-02-25T13:42:21.55 NY XNAS 3615:521888:20260225:0
50 121.07 2026-02-25T13:42:21.55 NY XNAS 3615:521889:20260225:0
100 121.08 2026-02-25T13:42:38.01 NY XNYS 3615:522628:20260225:0
100 121.23 2026-02-25T13:43:25.58 NY XNYS 3615:524186:20260225:0
100 121.24 2026-02-25T13:44:30.03 NY XNYS 3615:526008:20260225:0
100 121.18 2026-02-25T13:47:34.09 NY XNYS 3615:529897:20260225:0
100 121.18 2026-02-25T13:48:08.71 NY XNYS 3615:531192:20260225:0
36 121.14 2026-02-25T13:48:43.89 NY XNYS 3615:532441:20260225:0
1 121.14 2026-02-25T13:48:43.89 NY XNYS 3615:532444:20260225:0
63 121.15 2026-02-25T13:49:12.31 NY XNYS 3615:533411:20260225:0
100 121.18 2026-02-25T13:49:19.82 NY XNYS 3615:533664:20260225:0
100 121.15 2026-02-25T13:49:54.60 NY XNYS 3615:534482:20260225:0
100 121.16 2026-02-25T13:51:04.31 NY XNYS 3615:536552:20260225:0
100 121.14 2026-02-25T13:52:13.15 NY XNYS 3615:537928:20260225:0
80 121.04 2026-02-25T13:52:31.90 NY XNYS 3615:538736:20260225:0
20 121.04 2026-02-25T13:52:31.90 NY XNYS 3615:538739:20260225:0
7 121.11 2026-02-25T13:54:02.70 NY XNAS 3615:541524:20260225:0
93 121.11 2026-02-25T13:54:06.10 NY XNAS 3615:541645:20260225:0
100 121.08 2026-02-25T13:54:09.81 NY XNYS 3615:541734:20260225:0
100 121.02 2026-02-25T13:57:02.65 NY XNYS 3615:545484:20260225:0
100 121 2026-02-25T13:58:09.38 NY XNYS 3615:547794:20260225:0
100 121.02 2026-02-25T13:59:24.47 NY XNYS 3615:550416:20260225:0
100 120.94 2026-02-25T14:02:46.37 NY XNYS 3615:555683:20260225:0
1 120.97 2026-02-25T14:03:14.72 NY INCR 3615:556643:20260225:0
75 120.97 2026-02-25T14:03:14.72 NY INCR 3615:556646:20260225:0
20 120.97 2026-02-25T14:03:14.72 NY INCR 3615:556647:20260225:0
4 120.97 2026-02-25T14:03:14.72 NY INCR 3615:556648:20260225:0
100 120.96 2026-02-25T14:03:49.71 NY INCR 3615:557728:20260225:0
100 120.93 2026-02-25T14:04:24.82 NY XNYS 3615:558909:20260225:0
100 120.93 2026-02-25T14:05:01.54 NY XNYS 3615:560350:20260225:0
83 120.87 2026-02-25T14:06:59.36 NY XNYS 3615:562990:20260225:0
17 120.87 2026-02-25T14:06:59.36 NY XNYS 3615:562993:20260225:0
100 120.87 2026-02-25T14:08:09.17 NY XNYS 3615:565444:20260225:0
72 120.86 2026-02-25T14:08:52.65 NY XNYS 3615:566785:20260225:0
1 120.86 2026-02-25T14:08:52.65 NY XNYS 3615:566788:20260225:0
24 120.86 2026-02-25T14:08:56.75 NY XNYS 3615:566927:20260225:0
3 120.86 2026-02-25T14:08:58.59 NY XNYS 3615:567010:20260225:0
100 121 2026-02-25T14:12:00.81 NY XNYS 3615:572210:20260225:0
100 120.95 2026-02-25T14:13:59.21 NY XNYS 3615:576672:20260225:0
100 120.95 2026-02-25T14:13:59.21 NY XNYS 3615:576675:20260225:0
20 120.88 2026-02-25T14:16:14.74 NY IEXG 3615:580030:20260225:0
8 120.88 2026-02-25T14:16:14.74 NY IEXG 3615:580033:20260225:0
7 120.88 2026-02-25T14:16:14.74 NY IEXG 3615:580034:20260225:0
65 120.89 2026-02-25T14:16:14.74 NY IEXG 3615:580035:20260225:0
100 120.92 2026-02-25T14:17:03.07 NY XNYS 3615:580955:20260225:0
100 120.89 2026-02-25T14:18:04.28 NY XNYS 3615:582848:20260225:0
100 120.9 2026-02-25T14:19:11.87 NY XNYS 3615:584853:20260225:0
100 120.81 2026-02-25T14:21:22.30 NY CDED 3615:588113:20260225:0
1 120.84 2026-02-25T14:21:56.03 NY INCR 3615:588813:20260225:0
40 120.85 2026-02-25T14:21:56.03 NY INCR 3615:588816:20260225:0
59 120.85 2026-02-25T14:21:56.03 NY INCR 3615:588817:20260225:0
100 120.85 2026-02-25T14:22:31.38 NY CDED 3615:589928:20260225:0
74 120.81 2026-02-25T14:23:04.21 NY XNYS 3615:591162:20260225:0
1 120.81 2026-02-25T14:23:04.21 NY XNYS 3615:591165:20260225:0
25 120.81 2026-02-25T14:23:04.21 NY XNYS 3615:591166:20260225:0
100 120.79 2026-02-25T14:24:44.90 NY XNYS 3615:594230:20260225:0
100 120.79 2026-02-25T14:24:44.90 NY XNYS 3615:594233:20260225:0
10 120.81 2026-02-25T14:26:19.22 NY XNYS 3615:596302:20260225:0
50 120.81 2026-02-25T14:26:19.22 NY XNYS 3615:596305:20260225:0
40 120.81 2026-02-25T14:26:19.22 NY XNYS 3615:596306:20260225:0
100 120.8 2026-02-25T14:26:53.93 NY XNYS 3615:597216:20260225:0
100 120.94 2026-02-25T14:27:25.64 NY CDED 3615:598299:20260225:0
100 120.96 2026-02-25T14:27:57.93 NY XNYS 3615:599773:20260225:0
100 121.01 2026-02-25T14:28:39.00 NY XNYS 3615:601168:20260225:0
100 120.96 2026-02-25T14:29:00.45 NY XNYS 3615:602013:20260225:0
1 121.01 2026-02-25T14:31:03.20 NY INCR 3615:605998:20260225:0
75 121.01 2026-02-25T14:31:03.20 NY INCR 3615:606001:20260225:0
24 121.01 2026-02-25T14:31:03.20 NY CDED 3615:606003:20260225:0
1 121.01 2026-02-25T14:31:11.97 NY INCR 3615:606336:20260225:0
75 121.01 2026-02-25T14:31:11.97 NY INCR 3615:606339:20260225:0
24 121.01 2026-02-25T14:31:12.01 NY CDED 3615:606341:20260225:0
100 120.94 2026-02-25T14:31:39.23 NY XNYS 3615:607056:20260225:0
100 121 2026-02-25T14:32:08.61 NY XNYS 3615:607993:20260225:0
100 121.01 2026-02-25T14:32:39.49 NY XNYS 3615:609285:20260225:0
1 121.07 2026-02-25T14:36:19.30 NY INCR 3615:615999:20260225:0
99 121.07 2026-02-25T14:36:19.31 NY CDED 3615:616003:20260225:0
1 121.11 2026-02-25T14:36:55.99 NY INCR 3615:617008:20260225:0
76 121.11 2026-02-25T14:36:55.99 NY INCR 3615:617011:20260225:0
23 121.11 2026-02-25T14:36:55.99 NY INCR 3615:617012:20260225:0
100 121.08 2026-02-25T14:37:20.56 NY XNYS 3615:617604:20260225:0
100 121.05 2026-02-25T14:37:54.69 NY XNYS 3615:619020:20260225:0
1 121.05 2026-02-25T14:39:29.98 NY INCR 3615:622052:20260225:0
99 121.05 2026-02-25T14:39:29.98 NY CDED 3615:622056:20260225:0
100 121.05 2026-02-25T14:40:02.95 NY CDED 3615:623101:20260225:0
100 121.01 2026-02-25T14:41:08.89 NY XNYS 3615:624920:20260225:0
100 121.05 2026-02-25T14:41:43.14 NY XNYS 3615:625980:20260225:0
100 121.04 2026-02-25T14:42:13.68 NY XNYS 3615:627244:20260225:0
100 121.07 2026-02-25T14:42:57.75 NY XNYS 3615:629360:20260225:0
100 121.04 2026-02-25T14:44:54.55 NY XNYS 3615:633580:20260225:0
50 121.04 2026-02-25T14:44:56.71 NY XNYS 3615:633671:20260225:0
50 121.04 2026-02-25T14:44:56.72 NY XNYS 3615:633674:20260225:0
100 121.13 2026-02-25T14:46:27.96 NY XNYS 3615:636312:20260225:0
100 121.12 2026-02-25T14:47:24.70 NY XNYS 3615:638078:20260225:0
100 121.1 2026-02-25T14:48:19.08 NY CDED 3615:640201:20260225:0
100 121.08 2026-02-25T14:49:35.99 NY XNYS 3615:643096:20260225:0
100 121.12 2026-02-25T14:51:37.55 NY XNYS 3615:648802:20260225:0
100 121.12 2026-02-25T14:51:59.31 NY XNYS 3615:649677:20260225:0
100 121.17 2026-02-25T14:52:57.98 NY XNYS 3615:652196:20260225:0
64 121.17 2026-02-25T14:53:04.18 NY XNYS 3615:652475:20260225:0
1 121.17 2026-02-25T14:53:04.18 NY XNYS 3615:652478:20260225:0
35 121.17 2026-02-25T14:53:04.18 NY XNYS 3615:652479:20260225:0
75 121.16 2026-02-25T14:54:12.50 NY INCR 3615:655233:20260225:0
1 121.16 2026-02-25T14:54:12.50 NY INCR 3615:655236:20260225:0
24 121.16 2026-02-25T14:54:12.50 NY CDED 3615:655238:20260225:0
100 121.1 2026-02-25T14:54:50.39 NY XNYS 3615:656392:20260225:0
100 121.13 2026-02-25T14:56:20.30 NY XNYS 3615:659242:20260225:0
100 121.17 2026-02-25T14:57:08.89 NY XNYS 3615:661329:20260225:0
100 121.14 2026-02-25T14:57:42.87 NY XNYS 3615:662936:20260225:0
75 121.15 2026-02-25T14:58:07.03 NY INCR 3615:663842:20260225:0
20 121.15 2026-02-25T14:58:07.03 NY INCR 3615:663845:20260225:0
5 121.15 2026-02-25T14:58:07.03 NY INCR 3615:663846:20260225:0
100 121.09 2026-02-25T14:58:43.55 NY XNYS 3615:664961:20260225:0
100 121.11 2026-02-25T14:59:31.90 NY XNYS 3615:666700:20260225:0
7 121.11 2026-02-25T15:00:02.54 NY XNYS 3615:667972:20260225:0
1 121.11 2026-02-25T15:00:02.54 NY XNYS 3615:667975:20260225:0
20 121.11 2026-02-25T15:00:02.54 NY XNYS 3615:667976:20260225:0
72 121.11 2026-02-25T15:00:02.54 NY XNYS 3615:667977:20260225:0
100 121.12 2026-02-25T15:02:50.79 NY XNYS 3615:673381:20260225:0
100 121.12 2026-02-25T15:03:01.86 NY XNYS 3615:673990:20260225:0
100 121.1 2026-02-25T15:03:26.63 NY CDED 3615:674921:20260225:0
100 121.09 2026-02-25T15:03:50.00 NY XNYS 3615:675744:20260225:0
100 121.05 2026-02-25T15:04:12.67 NY XNYS 3615:676417:20260225:0
100 121.04 2026-02-25T15:04:36.97 NY XNYS 3615:677444:20260225:0
100 121.03 2026-02-25T15:05:04.58 NY XNYS 3615:678492:20260225:0
15 121.02 2026-02-25T15:05:09.99 NY XNYS 3615:678751:20260225:0
85 121.02 2026-02-25T15:05:12.97 NY XNYS 3615:678836:20260225:0
9 121.02 2026-02-25T15:05:49.20 NY INCR 3615:679819:20260225:0
1 121.02 2026-02-25T15:05:49.20 NY INCR 3615:679822:20260225:0
80 121.02 2026-02-25T15:05:49.20 NY INCR 3615:679823:20260225:0
10 121.02 2026-02-25T15:05:49.21 NY CDED 3615:679825:20260225:0
100 120.98 2026-02-25T15:06:19.89 NY XNYS 3615:680864:20260225:0
100 120.96 2026-02-25T15:07:20.97 NY XNYS 3615:682479:20260225:0
100 120.95 2026-02-25T15:07:52.79 NY XNYS 3615:683803:20260225:0
100 120.93 2026-02-25T15:09:01.48 NY XNYS 3615:686612:20260225:0
50 120.99 2026-02-25T15:09:47.49 NY INCR 3615:687943:20260225:0
50 120.99 2026-02-25T15:09:47.49 NY INCR 3615:687946:20260225:0
100 120.95 2026-02-25T15:10:48.26 NY XNYS 3615:690257:20260225:0
100 120.94 2026-02-25T15:11:24.06 NY XNYS 3615:691471:20260225:0
50 120.94 2026-02-25T15:12:02.29 NY XNYS 3615:692960:20260225:0
50 120.94 2026-02-25T15:12:02.29 NY XNYS 3615:692963:20260225:0
100 120.95 2026-02-25T15:12:46.98 NY XNYS 3615:694735:20260225:0
100 120.98 2026-02-25T15:13:11.93 NY XNYS 3615:695766:20260225:0
100 120.96 2026-02-25T15:13:38.69 NY XNYS 3615:696615:20260225:0
49 120.98 2026-02-25T15:14:13.17 NY INCR 3615:697958:20260225:0
51 120.98 2026-02-25T15:14:13.17 NY INCR 3615:697961:20260225:0
100 120.99 2026-02-25T15:14:45.24 NY XNYS 3615:698914:20260225:0
100 120.95 2026-02-25T15:15:42.18 NY XNYS 3615:700579:20260225:0
100 120.99 2026-02-25T15:16:19.56 NY INCR 3615:701571:20260225:0
100 120.96 2026-02-25T15:16:47.09 NY XNYS 3615:702300:20260225:0
100 120.93 2026-02-25T15:17:31.36 NY XNYS 3615:703866:20260225:0
100 120.95 2026-02-25T15:18:03.89 NY XNYS 3615:704918:20260225:0
100 120.94 2026-02-25T15:18:32.31 NY XNYS 3615:705820:20260225:0
100 120.93 2026-02-25T15:19:38.48 NY XNYS 3615:707939:20260225:0
100 120.97 2026-02-25T15:20:12.47 NY XNYS 3615:709267:20260225:0
100 120.98 2026-02-25T15:20:53.94 NY XNYS 3615:710628:20260225:0
100 120.98 2026-02-25T15:20:53.94 NY XNYS 3615:710631:20260225:0
1 121 2026-02-25T15:21:28.77 NY INCR 3615:711806:20260225:0
99 121 2026-02-25T15:21:28.77 NY INCR 3615:711809:20260225:0
100 120.99 2026-02-25T15:21:50.94 NY XNYS 3615:712435:20260225:0
100 120.98 2026-02-25T15:22:24.71 NY XNYS 3615:714165:20260225:0
100 121.025 2026-02-25T15:23:05.15 NY CDED 3615:715730:20260225:0
100 121.02 2026-02-25T15:23:37.28 NY XNYS 3615:716876:20260225:0
100 121.01 2026-02-25T15:24:11.36 NY XNYS 3615:718455:20260225:0
100 121.04 2026-02-25T15:24:46.10 NY XNYS 3615:719957:20260225:0
100 121.01 2026-02-25T15:25:33.05 NY XNYS 3615:722519:20260225:0
100 121 2026-02-25T15:26:33.82 NY XNYS 3615:725263:20260225:0
100 120.93 2026-02-25T15:27:54.92 NY XNYS 3615:730540:20260225:0
100 120.93 2026-02-25T15:27:54.92 NY XNYS 3615:730543:20260225:0
100 120.91 2026-02-25T15:28:15.98 NY XNYS 3615:731552:20260225:0
100 120.88 2026-02-25T15:28:33.15 NY IEXG 3615:732613:20260225:0
100 120.89 2026-02-25T15:29:16.57 NY XNYS 3615:734919:20260225:0
100 120.93 2026-02-25T15:29:53.29 NY XNYS 3615:736734:20260225:0
100 120.91 2026-02-25T15:30:14.99 NY XNYS 3615:737740:20260225:0
96 120.92 2026-02-25T15:30:47.34 NY XNYS 3615:739392:20260225:0
4 120.92 2026-02-25T15:31:24.56 NY XNYS 3615:741229:20260225:0
100 120.92 2026-02-25T15:31:24.56 NY XNYS 3615:741230:20260225:0
100 120.92 2026-02-25T15:31:24.56 NY XNYS 3615:741233:20260225:0
100 120.92 2026-02-25T15:31:33.22 NY LEVL 3615:741563:20260225:0
100 120.91 2026-02-25T15:32:27.00 NY XNYS 3615:744438:20260225:0
100 120.9 2026-02-25T15:33:12.68 NY XNYS 3615:747064:20260225:0
100 120.88 2026-02-25T15:33:19.06 NY XNYS 3615:747420:20260225:0
100 120.88 2026-02-25T15:33:19.06 NY XNYS 3615:747426:20260225:0
100 120.88 2026-02-25T15:33:47.09 NY XNYS 3615:748975:20260225:0
100 120.87 2026-02-25T15:34:36.91 NY CDED 3615:752269:20260225:0
100 120.86 2026-02-25T15:34:44.88 NY XNYS 3615:752787:20260225:0
100 120.91 2026-02-25T15:35:14.02 NY XNYS 3615:754452:20260225:0
100 120.92 2026-02-25T15:35:52.10 NY XNYS 3615:757189:20260225:0
100 120.91 2026-02-25T15:36:19.92 NY XNYS 3615:758834:20260225:0
75 120.88 2026-02-25T15:36:51.20 NY INCR 3615:760371:20260225:0
100 120.88 2026-02-25T15:36:51.21 NY CDED 3615:760378:20260225:0
25 120.88 2026-02-25T15:36:51.21 NY KNLI 3615:760376:20260225:0
100 120.89 2026-02-25T15:38:00.72 NY XNYS 3615:764946:20260225:0
100 120.89 2026-02-25T15:38:00.72 NY XNYS 3615:764949:20260225:0
100 120.89 2026-02-25T15:38:01.31 NY XNYS 3615:765035:20260225:0
100 120.94 2026-02-25T15:38:44.48 NY XNYS 3615:767932:20260225:0
100 120.93 2026-02-25T15:39:12.49 NY XNYS 3615:769947:20260225:0
28 120.93 2026-02-25T15:39:12.49 NY XNYS 3615:769950:20260225:0
20 120.94 2026-02-25T15:39:19.23 NY XNYS 3615:770411:20260225:0
52 120.94 2026-02-25T15:39:19.23 NY XNYS 3615:770412:20260225:0
75 120.97 2026-02-25T15:39:47.35 NY XNYS 3615:772147:20260225:0
25 120.97 2026-02-25T15:39:47.35 NY XNYS 3615:772150:20260225:0
10 120.97 2026-02-25T15:40:07.02 NY XNYS 3615:773230:20260225:0
70 120.97 2026-02-25T15:40:07.02 NY XNYS 3615:773233:20260225:0
20 120.97 2026-02-25T15:40:07.02 NY XNYS 3615:773234:20260225:0
100 120.92 2026-02-25T15:40:32.60 NY XNYS 3615:774427:20260225:0
75 120.93 2026-02-25T15:40:57.12 NY INCR 3615:775868:20260225:0
25 120.93 2026-02-25T15:40:57.12 NY INCR 3615:775871:20260225:0
100 120.87 2026-02-25T15:41:29.35 NY XNYS 3615:778540:20260225:0
1 120.89 2026-02-25T15:41:43.60 NY INCR 3615:779264:20260225:0
99 120.89 2026-02-25T15:41:43.60 NY CDED 3615:779267:20260225:0
100 120.89 2026-02-25T15:41:45.75 NY KNLI 3615:779401:20260225:0
100 120.86 2026-02-25T15:42:18.18 NY XNYS 3615:781467:20260225:0
3 120.85 2026-02-25T15:42:38.38 NY INCR 3615:783092:20260225:0
75 120.85 2026-02-25T15:42:38.38 NY INCR 3615:783095:20260225:0
100 120.85 2026-02-25T15:42:38.42 NY CDED 3615:783098:20260225:0
22 120.85 2026-02-25T15:42:38.42 NY KNLI 3615:783100:20260225:0
82 120.86 2026-02-25T15:43:09.05 NY XNYS 3615:785001:20260225:0
18 120.86 2026-02-25T15:43:09.06 NY XNYS 3615:785004:20260225:0
100 120.86 2026-02-25T15:43:09.06 NY XNYS 3615:785005:20260225:0
100 120.82 2026-02-25T15:43:31.97 NY XNYS 3615:786401:20260225:0
100 120.8 2026-02-25T15:43:54.71 NY XNYS 3615:788145:20260225:0
100 120.73 2026-02-25T15:44:06.52 NY XNYS 3615:789057:20260225:0
2 120.73 2026-02-25T15:44:06.52 NY XNYS 3615:789060:20260225:0
98 120.73 2026-02-25T15:44:06.52 NY XNYS 3615:789061:20260225:0
100 120.72 2026-02-25T15:44:43.26 NY XNYS 3615:791578:20260225:0
55 120.74 2026-02-25T15:45:10.07 NY IEXG 3615:793548:20260225:0
100 120.74 2026-02-25T15:45:10.11 NY XNYS 3615:793554:20260225:0
45 120.74 2026-02-25T15:45:10.11 NY XNYS 3615:793557:20260225:0
100 120.73 2026-02-25T15:45:45.54 NY XNYS 3615:795785:20260225:0
100 120.73 2026-02-25T15:45:45.54 NY XNYS 3615:795788:20260225:0
77 120.74 2026-02-25T15:46:35.92 NY XNYS 3615:799186:20260225:0
23 120.74 2026-02-25T15:46:35.92 NY XNYS 3615:799189:20260225:0
40 120.74 2026-02-25T15:46:35.92 NY XNYS 3615:799190:20260225:0
60 120.74 2026-02-25T15:46:37.00 NY XNYS 3615:799263:20260225:0
100 120.73 2026-02-25T15:46:59.16 NY XNYS 3615:801080:20260225:0
20 120.73 2026-02-25T15:46:59.16 NY XNYS 3615:801083:20260225:0
96 120.75 2026-02-25T15:47:06.15 NY XNYS 3615:801579:20260225:0
60 120.75 2026-02-25T15:47:06.15 NY XNYS 3615:801581:20260225:0
23 120.75 2026-02-25T15:47:06.15 NY XNYS 3615:801582:20260225:0
1 120.75 2026-02-25T15:47:06.15 NY XNYS 3615:801583:20260225:0
100 120.73 2026-02-25T15:47:33.49 NY XNYS 3615:803915:20260225:0
100 120.73 2026-02-25T15:47:33.49 NY XNYS 3615:803918:20260225:0
92 120.74 2026-02-25T15:48:10.09 NY XNYS 3615:807056:20260225:0
100 120.76 2026-02-25T15:48:19.80 NY XNYS 3615:807738:20260225:0
4 120.76 2026-02-25T15:48:19.80 NY XNYS 3615:807740:20260225:0
4 120.76 2026-02-25T15:48:19.80 NY XNYS 3615:807741:20260225:0
6 120.74 2026-02-25T15:48:46.50 NY IEXG 3615:810043:20260225:0
94 120.74 2026-02-25T15:48:46.50 NY IEXG 3615:810046:20260225:0
75 120.74 2026-02-25T15:48:46.50 NY IEXG 3615:810047:20260225:0
25 120.75 2026-02-25T15:48:46.50 NY IEXG 3615:810048:20260225:0
3 120.74 2026-02-25T15:48:46.50 NY IEXG 3615:810049:20260225:0
20 120.74 2026-02-25T15:48:46.50 NY IEXG 3615:810050:20260225:0
77 120.74 2026-02-25T15:48:46.50 NY IEXG 3615:810051:20260225:0
100 120.73 2026-02-25T15:49:22.17 NY XNYS 3615:812968:20260225:0
14 120.73 2026-02-25T15:49:22.17 NY XNYS 3615:812971:20260225:0
46 120.73 2026-02-25T15:49:24.61 NY XNYS 3615:813168:20260225:0
40 120.73 2026-02-25T15:49:24.61 NY XNYS 3615:813169:20260225:0
19 120.71 2026-02-25T15:49:50.29 NY XNYS 3615:815269:20260225:0
81 120.71 2026-02-25T15:49:54.25 NY XNYS 3615:815581:20260225:0
100 120.71 2026-02-25T15:49:54.25 NY XNYS 3615:815582:20260225:0
1 120.71 2026-02-25T15:49:54.25 NY XNYS 3615:815583:20260225:0
99 120.71 2026-02-25T15:49:55.01 NY XNYS 3615:815664:20260225:0
13 120.71 2026-02-25T15:49:55.01 NY XNYS 3615:815665:20260225:0
View source version on businesswire.com:
https://www.businesswire.com/news/home/20260226987282/en/
(https://www.businesswire.com/news/home/20260226987282/en/)
CRH plc
Copyright Business Wire 2026Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Total Voting Rights
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Director/PDMR Shareholding
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement