REG-CRH plc Transaction in Own Shares
Today 09:15
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260302:nBwbJ4vm1a&default-theme=true
Transaction in Own Shares
2(nd) March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 27(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
5,007 $118.0270 $120.13 $116.70 IEXG
2,416 $118.6663 $120.05 $116.78 INCR
1,321 $118.9359 $120.29 $116.86 KNLI
1,556 $118.0517 $120.20 $116.64 LEVL
1,047 $119.2786 $120.20 $117.38 MEMX
100 $117.7700 $117.77 $117.77 WFLP
98 $118.9073 $118.91 $118.90 XNAS
46,851 $118.3532 $120.24 $116.61 XNYS
22 $117.6464 $117.73 $117.27 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 669,930,581 ordinary shares in issue (excluding
treasury shares). CRH will also hold 35,661,896 of its ordinary shares in
treasury, which represents 5.054% of the issued ordinary share capital of CRH.
Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) as such legislation forms part of law in the United Kingdom
(“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or
supplemented from time to time), a detailed breakdown of individual trades
made on 27(th) 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: 27(th) February 2026
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $118.3596 58,418
Quantity Price per share Trade Time Execution Venue Trade ID
100 118.82 2026-02-27T09:30:08.68 NY XNYS 3615:3958:20260227:0
10 118.74 2026-02-27T09:30:27.92 NY XNYS 3615:4591:20260227:0
90 118.74 2026-02-27T09:30:27.98 NY XNYS 3615:4594:20260227:0
5 118.74 2026-02-27T09:30:27.98 NY XNYS 3615:4595:20260227:0
1 118.74 2026-02-27T09:30:27.98 NY XNYS 3615:4598:20260227:0
94 118.97 2026-02-27T09:30:31.52 NY XNYS 3615:4678:20260227:0
100 118.75 2026-02-27T09:30:51.90 NY XNYS 3615:5266:20260227:0
100 118.83 2026-02-27T09:31:02.84 NY XNYS 3615:5624:20260227:0
100 118.64 2026-02-27T09:31:20.66 NY XNYS 3615:6090:20260227:0
100 118.43 2026-02-27T09:31:36.31 NY XNYS 3615:6421:20260227:0
100 118.29 2026-02-27T09:31:40.03 NY XNYS 3615:6565:20260227:0
100 118.21 2026-02-27T09:32:02.80 NY XNYS 3615:7214:20260227:0
100 118.32 2026-02-27T09:32:12.52 NY XNYS 3615:7573:20260227:0
120 118.51 2026-02-27T09:32:47.53 NY IEXG 3615:9262:20260227:0
100 118.52 2026-02-27T09:32:47.53 NY IEXG 3615:9266:20260227:0
80 118.52 2026-02-27T09:32:47.53 NY IEXG 3615:9267:20260227:0
120 118.38 2026-02-27T09:33:16.53 NY IEXG 3615:10410:20260227:0
80 118.39 2026-02-27T09:33:16.53 NY IEXG 3615:10413:20260227:0
100 118.46 2026-02-27T09:33:51.31 NY XNYS 3615:11464:20260227:0
100 118.46 2026-02-27T09:33:51.31 NY XNYS 3615:11467:20260227:0
100 118.24 2026-02-27T09:34:21.48 NY XNYS 3615:12192:20260227:0
100 118.24 2026-02-27T09:34:21.48 NY XNYS 3615:12195:20260227:0
61 118.21 2026-02-27T09:34:32.54 NY XNYS 3615:12808:20260227:0
110 118.21 2026-02-27T09:34:32.54 NY XNYS 3615:12811:20260227:0
29 118.21 2026-02-27T09:34:32.54 NY XNYS 3615:12812:20260227:0
100 118.32 2026-02-27T09:34:59.52 NY XNYS 3615:13832:20260227:0
1 118.15 2026-02-27T09:35:17.68 NY XNYS 3615:14476:20260227:0
99 118.15 2026-02-27T09:35:17.68 NY XNYS 3615:14479:20260227:0
100 118.015 2026-02-27T09:35:27.54 NY IEXG 3615:14579:20260227:0
100 118.02 2026-02-27T09:35:27.55 NY XNYS 3615:14583:20260227:0
100 117.88 2026-02-27T09:36:04.39 NY XNYS 3615:15668:20260227:0
100 117.88 2026-02-27T09:36:04.39 NY XNYS 3615:15671:20260227:0
100 117.91 2026-02-27T09:36:15.46 NY XNYS 3615:16045:20260227:0
45 117.91 2026-02-27T09:36:15.46 NY XNYS 3615:16048:20260227:0
55 117.91 2026-02-27T09:36:15.46 NY XNYS 3615:16049:20260227:0
100 117.85 2026-02-27T09:36:43.60 NY IEXG 3615:17416:20260227:0
100 117.85 2026-02-27T09:36:43.60 NY IEXG 3615:17419:20260227:0
99 118.1 2026-02-27T09:37:22.80 NY XNYS 3615:19478:20260227:0
1 118.1 2026-02-27T09:37:22.80 NY XNYS 3615:19481:20260227:0
43 118.1 2026-02-27T09:37:22.80 NY XNYS 3615:19482:20260227:0
11 118.1 2026-02-27T09:37:22.80 NY XNYS 3615:19483:20260227:0
46 118.1 2026-02-27T09:37:24.42 NY XNYS 3615:19563:20260227:0
100 117.86 2026-02-27T09:37:54.18 NY XNYS 3615:22534:20260227:0
100 117.86 2026-02-27T09:37:54.18 NY XNYS 3615:22537:20260227:0
100 118.03 2026-02-27T09:38:19.57 NY XNYS 3615:25123:20260227:0
100 118.03 2026-02-27T09:38:19.57 NY XNYS 3615:25126:20260227:0
100 118.03 2026-02-27T09:38:19.57 NY XNYS 3615:25127:20260227:0
100 117.81 2026-02-27T09:39:08.47 NY XNYS 3615:27807:20260227:0
100 117.81 2026-02-27T09:39:08.47 NY XNYS 3615:27810:20260227:0
72 117.76 2026-02-27T09:39:23.63 NY XNYS 3615:28572:20260227:0
28 117.76 2026-02-27T09:39:23.63 NY XNYS 3615:28575:20260227:0
72 117.76 2026-02-27T09:39:23.63 NY XNYS 3615:28576:20260227:0
28 117.98 2026-02-27T09:39:30.62 NY XNYS 3615:28860:20260227:0
8 117.97 2026-02-27T09:39:55.58 NY IEXG 3615:30067:20260227:0
22 117.97 2026-02-27T09:39:55.58 NY IEXG 3615:30070:20260227:0
100 118.03 2026-02-27T09:40:14.01 NY XNYS 3615:30868:20260227:0
100 118.03 2026-02-27T09:40:14.01 NY XNYS 3615:30871:20260227:0
100 117.86 2026-02-27T09:40:27.58 NY XNYS 3615:31712:20260227:0
1 117.86 2026-02-27T09:40:27.58 NY XNYS 3615:31715:20260227:0
45 117.86 2026-02-27T09:40:27.58 NY XNYS 3615:31716:20260227:0
54 117.86 2026-02-27T09:40:27.58 NY XNYS 3615:31717:20260227:0
200 117.94 2026-02-27T09:41:33.69 NY XNYS 3615:34768:20260227:0
98 117.72 2026-02-27T09:41:59.02 NY XNYS 3615:35579:20260227:0
1 117.72 2026-02-27T09:41:59.02 NY XNYS 3615:35582:20260227:0
1 117.72 2026-02-27T09:42:01.07 NY XNYS 3615:35609:20260227:0
100 117.72 2026-02-27T09:42:01.07 NY XNYS 3615:35610:20260227:0
100 117.72 2026-02-27T09:42:29.45 NY XNYS 3615:36874:20260227:0
100 117.72 2026-02-27T09:42:29.45 NY XNYS 3615:36877:20260227:0
200 117.63 2026-02-27T09:42:58.75 NY XNYS 3615:38081:20260227:0
100 117.8 2026-02-27T09:43:28.75 NY IEXG 3615:39573:20260227:0
100 117.8 2026-02-27T09:43:28.75 NY IEXG 3615:39576:20260227:0
100 117.74 2026-02-27T09:44:24.76 NY XNYS 3615:42417:20260227:0
100 117.75 2026-02-27T09:44:24.76 NY XNYS 3615:42420:20260227:0
100 117.86 2026-02-27T09:44:53.78 NY XNYS 3615:43444:20260227:0
100 117.88 2026-02-27T09:45:14.01 NY XNYS 3615:44387:20260227:0
100 117.63 2026-02-27T09:45:33.77 NY XNYS 3615:45735:20260227:0
1 117.63 2026-02-27T09:45:33.77 NY XNYS 3615:45738:20260227:0
99 117.63 2026-02-27T09:45:33.77 NY XNYS 3615:45739:20260227:0
100 117.63 2026-02-27T09:46:08.30 NY XNYS 3615:47771:20260227:0
100 117.63 2026-02-27T09:46:08.30 NY XNYS 3615:47774:20260227:0
100 117.63 2026-02-27T09:46:37.63 NY XNYS 3615:49207:20260227:0
13 117.63 2026-02-27T09:46:37.63 NY XNYS 3615:49213:20260227:0
87 117.63 2026-02-27T09:46:37.63 NY XNYS 3615:49214:20260227:0
10 117.49 2026-02-27T09:46:48.72 NY IEXG 3615:49644:20260227:0
100 117.57 2026-02-27T09:46:55.72 NY XNYS 3615:50028:20260227:0
1 117.57 2026-02-27T09:46:55.72 NY XNYS 3615:50030:20260227:0
5 117.57 2026-02-27T09:46:55.72 NY XNYS 3615:50031:20260227:0
84 117.57 2026-02-27T09:46:55.72 NY XNYS 3615:50032:20260227:0
100 117.46 2026-02-27T09:47:29.64 NY XNYS 3615:51365:20260227:0
1 117.46 2026-02-27T09:47:29.64 NY XNYS 3615:51368:20260227:0
99 117.46 2026-02-27T09:47:29.64 NY XNYS 3615:51369:20260227:0
100 117.58 2026-02-27T09:48:02.68 NY XNYS 3615:53266:20260227:0
1 117.58 2026-02-27T09:48:02.68 NY XNYS 3615:53269:20260227:0
19 117.58 2026-02-27T09:48:02.68 NY XNYS 3615:53270:20260227:0
80 117.58 2026-02-27T09:48:02.68 NY XNYS 3615:53271:20260227:0
200 117.5 2026-02-27T09:48:45.65 NY XNYS 3615:55871:20260227:0
100 117.48 2026-02-27T09:49:08.29 NY XNYS 3615:56989:20260227:0
82 117.48 2026-02-27T09:49:08.29 NY XNYS 3615:56992:20260227:0
18 117.48 2026-02-27T09:49:08.29 NY XNYS 3615:56993:20260227:0
100 117.45 2026-02-27T09:49:40.92 NY XNYS 3615:58924:20260227:0
100 117.45 2026-02-27T09:49:40.92 NY XNYS 3615:58927:20260227:0
98 117.38 2026-02-27T09:50:09.70 NY XNYS 3615:60351:20260227:0
2 117.38 2026-02-27T09:50:09.70 NY XNYS 3615:60354:20260227:0
100 117.24 2026-02-27T09:50:14.75 NY XNYS 3615:60528:20260227:0
100 117.24 2026-02-27T09:50:14.75 NY XNYS 3615:60531:20260227:0
41 117.24 2026-02-27T09:50:14.75 NY XNYS 3615:60532:20260227:0
1 117.24 2026-02-27T09:50:14.75 NY XNYS 3615:60533:20260227:0
58 117.24 2026-02-27T09:50:14.75 NY XNYS 3615:60534:20260227:0
94 117.1 2026-02-27T09:51:01.10 NY XNYS 3615:62353:20260227:0
1 117.1 2026-02-27T09:51:01.10 NY XNYS 3615:62356:20260227:0
5 117.1 2026-02-27T09:51:03.01 NY XNYS 3615:62453:20260227:0
100 117.1 2026-02-27T09:51:03.01 NY XNYS 3615:62454:20260227:0
45 117.01 2026-02-27T09:51:27.91 NY XNYS 3615:63766:20260227:0
1 117.01 2026-02-27T09:51:27.91 NY XNYS 3615:63769:20260227:0
54 117.01 2026-02-27T09:51:27.91 NY XNYS 3615:63770:20260227:0
46 117.01 2026-02-27T09:51:27.91 NY XNYS 3615:63771:20260227:0
54 117.01 2026-02-27T09:51:27.91 NY XNYS 3615:63772:20260227:0
67 117.13 2026-02-27T09:51:49.76 NY IEXG 3615:64518:20260227:0
133 117.13 2026-02-27T09:51:49.76 NY XNYS 3615:64522:20260227:0
200 117.34 2026-02-27T09:52:21.81 NY IEXG 3615:66018:20260227:0
55 117.51 2026-02-27T09:53:01.81 NY LEVL 3615:68289:20260227:0
145 117.51 2026-02-27T09:53:01.82 NY XNYS 3615:68297:20260227:0
100 117.44 2026-02-27T09:53:47.77 NY XNYS 3615:71348:20260227:0
100 117.44 2026-02-27T09:53:47.77 NY XNYS 3615:71351:20260227:0
100 117.52 2026-02-27T09:54:07.44 NY XNYS 3615:72449:20260227:0
100 117.44 2026-02-27T09:54:40.58 NY XNYS 3615:74267:20260227:0
100 117.41 2026-02-27T09:55:00.11 NY XNYS 3615:75385:20260227:0
85 117.65 2026-02-27T09:55:21.04 NY XNYS 3615:76361:20260227:0
15 117.66 2026-02-27T09:55:21.04 NY XNYS 3615:76364:20260227:0
10 117.66 2026-02-27T09:55:56.83 NY IEXG 3615:77847:20260227:0
100 117.69 2026-02-27T09:55:56.84 NY XNYS 3615:77851:20260227:0
1 117.69 2026-02-27T09:55:56.84 NY XNYS 3615:77853:20260227:0
89 117.69 2026-02-27T09:55:56.84 NY XNYS 3615:77854:20260227:0
100 117.68 2026-02-27T09:56:33.15 NY XNYS 3615:79701:20260227:0
100 117.68 2026-02-27T09:56:33.15 NY XNYS 3615:79704:20260227:0
70 117.49 2026-02-27T09:56:42.79 NY IEXG 3615:80613:20260227:0
25 117.49 2026-02-27T09:56:42.79 NY IEXG 3615:80616:20260227:0
105 117.49 2026-02-27T09:56:42.79 NY IEXG 3615:80617:20260227:0
100 117.61 2026-02-27T09:57:16.42 NY XNYS 3615:82304:20260227:0
20 117.67 2026-02-27T09:57:28.85 NY IEXG 3615:83096:20260227:0
180 117.67 2026-02-27T09:57:28.89 NY XNYS 3615:83102:20260227:0
54 117.3975 2026-02-27T09:58:00.79 NY LEVL 3615:86149:20260227:0
98 117.4 2026-02-27T09:58:07.05 NY XNYS 3615:86702:20260227:0
2 117.4 2026-02-27T09:58:07.05 NY XNYS 3615:86704:20260227:0
46 117.4 2026-02-27T09:58:07.05 NY XNYS 3615:86705:20260227:0
100 117.4 2026-02-27T09:58:41.23 NY XNYS 3615:89355:20260227:0
100 117.4 2026-02-27T09:58:41.23 NY XNYS 3615:89358:20260227:0
100 117.48 2026-02-27T09:59:13.58 NY XNYS 3615:92386:20260227:0
100 117.48 2026-02-27T09:59:13.58 NY XNYS 3615:92389:20260227:0
100 117.38 2026-02-27T09:59:49.82 NY XNYS 3615:94786:20260227:0
100 117.4 2026-02-27T10:00:21.05 NY XNYS 3615:97818:20260227:0
100 117.35 2026-02-27T10:00:45.70 NY XNYS 3615:98942:20260227:0
100 117.35 2026-02-27T10:00:45.70 NY XNYS 3615:98945:20260227:0
100 117.36 2026-02-27T10:01:18.97 NY XNYS 3615:100179:20260227:0
45 117.36 2026-02-27T10:01:18.97 NY XNYS 3615:100182:20260227:0
1 117.36 2026-02-27T10:01:18.97 NY XNYS 3615:100183:20260227:0
100 117.5 2026-02-27T10:01:32.28 NY XNYS 3615:101315:20260227:0
100 117.5 2026-02-27T10:01:32.28 NY XNYS 3615:101318:20260227:0
34 117.57 2026-02-27T10:02:03.27 NY XNYS 3615:102851:20260227:0
66 117.57 2026-02-27T10:02:03.27 NY XNYS 3615:102854:20260227:0
100 117.49 2026-02-27T10:02:38.90 NY XNYS 3615:105126:20260227:0
100 117.49 2026-02-27T10:02:38.90 NY XNYS 3615:105131:20260227:0
100 117.41 2026-02-27T10:02:52.17 NY XNYS 3615:105824:20260227:0
100 117.41 2026-02-27T10:02:52.17 NY XNYS 3615:105827:20260227:0
100 117.3 2026-02-27T10:03:17.40 NY XNYS 3615:108242:20260227:0
100 117.27 2026-02-27T10:03:23.53 NY XNYS 3615:108743:20260227:0
100 117.27 2026-02-27T10:03:23.53 NY XNYS 3615:108746:20260227:0
100 117.22 2026-02-27T10:03:57.46 NY XNYS 3615:111748:20260227:0
100 117.13 2026-02-27T10:04:16.82 NY XNYS 3615:113238:20260227:0
100 117.13 2026-02-27T10:04:16.82 NY XNYS 3615:113241:20260227:0
100 117.11 2026-02-27T10:04:45.30 NY XNYS 3615:114693:20260227:0
100 117.1 2026-02-27T10:05:14.05 NY XNYS 3615:116346:20260227:0
80 117.19 2026-02-27T10:05:48.77 NY XNYS 3615:117904:20260227:0
20 117.19 2026-02-27T10:05:48.77 NY XNYS 3615:117907:20260227:0
100 117.19 2026-02-27T10:05:48.77 NY XNYS 3615:117908:20260227:0
100 117.17 2026-02-27T10:06:04.72 NY XNYS 3615:118639:20260227:0
100 117.17 2026-02-27T10:06:04.72 NY XNYS 3615:118642:20260227:0
100 117.29 2026-02-27T10:06:39.55 NY XNYS 3615:120347:20260227:0
64 117.29 2026-02-27T10:06:39.55 NY XNYS 3615:120350:20260227:0
1 117.29 2026-02-27T10:06:39.55 NY XNYS 3615:120351:20260227:0
35 117.29 2026-02-27T10:06:39.55 NY XNYS 3615:120352:20260227:0
70 117.39 2026-02-27T10:07:30.98 NY IEXG 3615:124123:20260227:0
100 117.39 2026-02-27T10:07:32.13 NY XNYS 3615:124188:20260227:0
30 117.39 2026-02-27T10:07:32.13 NY XNYS 3615:124190:20260227:0
100 117.59 2026-02-27T10:08:23.90 NY XNYS 3615:128160:20260227:0
100 117.6 2026-02-27T10:08:48.69 NY XNYS 3615:129430:20260227:0
100 117.62 2026-02-27T10:09:12.57 NY XNYS 3615:130823:20260227:0
100 117.55 2026-02-27T10:09:33.23 NY XNYS 3615:131826:20260227:0
63 117.69 2026-02-27T10:09:47.90 NY IEXG 3615:132654:20260227:0
100 117.74 2026-02-27T10:10:14.02 NY XNYS 3615:134073:20260227:0
100 117.84 2026-02-27T10:10:45.91 NY XNYS 3615:135314:20260227:0
100 117.84 2026-02-27T10:10:45.91 NY XNYS 3615:135317:20260227:0
100 117.86 2026-02-27T10:11:23.60 NY XNYS 3615:138026:20260227:0
100 117.88 2026-02-27T10:11:53.77 NY XNYS 3615:140006:20260227:0
100 117.88 2026-02-27T10:11:53.77 NY XNYS 3615:140009:20260227:0
100 117.88 2026-02-27T10:12:22.43 NY XNYS 3615:141556:20260227:0
100 117.81 2026-02-27T10:12:53.05 NY XNYS 3615:143938:20260227:0
100 117.81 2026-02-27T10:12:53.05 NY XNYS 3615:143941:20260227:0
100 117.78 2026-02-27T10:13:16.87 NY IEXG 3615:146266:20260227:0
100 117.78 2026-02-27T10:13:16.87 NY IEXG 3615:146269:20260227:0
100 117.58 2026-02-27T10:13:45.86 NY XNYS 3615:148515:20260227:0
161 117.51 2026-02-27T10:13:50.87 NY IEXG 3615:148906:20260227:0
38 117.51 2026-02-27T10:13:50.87 NY IEXG 3615:148909:20260227:0
1 117.51 2026-02-27T10:13:52.01 NY XNYS 3615:149055:20260227:0
100 117.48 2026-02-27T10:14:20.64 NY XNYS 3615:151015:20260227:0
100 117.41 2026-02-27T10:14:36.88 NY IEXG 3615:152046:20260227:0
100 117.35 2026-02-27T10:15:14.30 NY XNYS 3615:154750:20260227:0
200 117.38 2026-02-27T10:15:49.38 NY XNYS 3615:156941:20260227:0
100 117.38 2026-02-27T10:16:02.21 NY LEVL 3615:157466:20260227:0
100 117.34 2026-02-27T10:16:36.14 NY XNYS 3615:160706:20260227:0
200 117.35 2026-02-27T10:17:02.79 NY LEVL 3615:162741:20260227:0
100 117.29 2026-02-27T10:17:36.31 NY XNYS 3615:165156:20260227:0
100 117.29 2026-02-27T10:17:36.31 NY XNYS 3615:165159:20260227:0
200 117.27 2026-02-27T10:17:40.89 NY LEVL 3615:165524:20260227:0
100 117.18 2026-02-27T10:18:14.39 NY XNYS 3615:168716:20260227:0
200 117 2026-02-27T10:18:30.94 NY IEXG 3615:169960:20260227:0
71 117.06 2026-02-27T10:19:21.13 NY INCR 3615:173307:20260227:0
129 117.06 2026-02-27T10:19:21.13 NY INCR 3615:173310:20260227:0
100 116.99 2026-02-27T10:19:30.86 NY XNYS 3615:173897:20260227:0
100 117.01 2026-02-27T10:20:15.91 NY XNYS 3615:177028:20260227:0
100 117.09 2026-02-27T10:20:29.91 NY XNYS 3615:177951:20260227:0
1 117.09 2026-02-27T10:20:29.91 NY XNYS 3615:177954:20260227:0
99 117.09 2026-02-27T10:20:30.68 NY XNYS 3615:177987:20260227:0
120 117.09 2026-02-27T10:20:53.91 NY IEXG 3615:179138:20260227:0
80 117.09 2026-02-27T10:20:53.92 NY XNYS 3615:179142:20260227:0
200 116.99 2026-02-27T10:21:24.92 NY XNYS 3615:181116:20260227:0
100 117 2026-02-27T10:21:56.86 NY XNYS 3615:183072:20260227:0
100 116.85 2026-02-27T10:22:17.99 NY XNYS 3615:184529:20260227:0
100 116.85 2026-02-27T10:22:29.93 NY XNYS 3615:185595:20260227:0
1 116.85 2026-02-27T10:22:29.93 NY XNYS 3615:185598:20260227:0
1 116.85 2026-02-27T10:22:29.93 NY XNYS 3615:185599:20260227:0
2 116.85 2026-02-27T10:22:29.93 NY XNYS 3615:185600:20260227:0
96 116.85 2026-02-27T10:22:29.93 NY XNYS 3615:185601:20260227:0
100 116.74 2026-02-27T10:22:52.65 NY XNYS 3615:187448:20260227:0
71 116.7 2026-02-27T10:23:04.92 NY IEXG 3615:188585:20260227:0
100 116.7 2026-02-27T10:23:04.92 NY IEXG 3615:188588:20260227:0
29 116.7 2026-02-27T10:23:12.81 NY XNYS 3615:189215:20260227:0
100 116.68 2026-02-27T10:23:34.89 NY XNYS 3615:190447:20260227:0
92 116.74 2026-02-27T10:24:01.73 NY XNYS 3615:192279:20260227:0
8 116.74 2026-02-27T10:24:01.73 NY XNYS 3615:192282:20260227:0
1 116.61 2026-02-27T10:24:28.14 NY XNYS 3615:193897:20260227:0
1 116.62 2026-02-27T10:24:42.89 NY XNYS 3615:194913:20260227:0
98 116.62 2026-02-27T10:24:42.89 NY XNYS 3615:194914:20260227:0
69 116.61 2026-02-27T10:24:53.74 NY XNYS 3615:195505:20260227:0
1 116.61 2026-02-27T10:24:53.74 NY XNYS 3615:195508:20260227:0
30 116.61 2026-02-27T10:24:53.74 NY XNYS 3615:195509:20260227:0
100 116.65 2026-02-27T10:25:08.93 NY XNYS 3615:196362:20260227:0
1 116.65 2026-02-27T10:25:08.93 NY XNYS 3615:196365:20260227:0
99 116.65 2026-02-27T10:25:08.93 NY XNYS 3615:196366:20260227:0
100 116.79 2026-02-27T10:25:55.99 NY XNYS 3615:199319:20260227:0
100 116.79 2026-02-27T10:25:55.99 NY XNYS 3615:199322:20260227:0
100 116.76 2026-02-27T10:26:21.12 NY XNYS 3615:200988:20260227:0
100 116.75 2026-02-27T10:26:45.39 NY XNYS 3615:202461:20260227:0
1 116.65 2026-02-27T10:27:10.13 NY XNYS 3615:204256:20260227:0
99 116.65 2026-02-27T10:27:10.13 NY XNYS 3615:204259:20260227:0
100 116.69 2026-02-27T10:27:43.54 NY XNYS 3615:207099:20260227:0
97 116.74 2026-02-27T10:28:15.45 NY XNYS 3615:210092:20260227:0
1 116.74 2026-02-27T10:28:15.45 NY XNYS 3615:210095:20260227:0
2 116.74 2026-02-27T10:28:15.84 NY XNYS 3615:210149:20260227:0
96 116.74 2026-02-27T10:28:15.84 NY XNYS 3615:210150:20260227:0
4 116.74 2026-02-27T10:28:15.84 NY XNYS 3615:210151:20260227:0
100 116.79 2026-02-27T10:28:33.55 NY XNYS 3615:211326:20260227:0
100 116.85 2026-02-27T10:28:53.95 NY XNYS 3615:213105:20260227:0
100 116.85 2026-02-27T10:28:53.95 NY XNYS 3615:213108:20260227:0
46 116.68 2026-02-27T10:29:26.96 NY XNYS 3615:215226:20260227:0
54 116.68 2026-02-27T10:29:26.96 NY XNYS 3615:215229:20260227:0
100 116.68 2026-02-27T10:29:31.96 NY XNYS 3615:215505:20260227:0
100 116.68 2026-02-27T10:30:14.05 NY XNYS 3615:217948:20260227:0
100 116.72 2026-02-27T10:30:51.52 NY XNYS 3615:220124:20260227:0
100 116.72 2026-02-27T10:30:51.52 NY XNYS 3615:220127:20260227:0
96 116.71 2026-02-27T10:31:23.83 NY XNYS 3615:222216:20260227:0
1 116.71 2026-02-27T10:31:23.83 NY XNYS 3615:222219:20260227:0
3 116.71 2026-02-27T10:31:26.48 NY XNYS 3615:222485:20260227:0
100 116.71 2026-02-27T10:31:26.48 NY XNYS 3615:222486:20260227:0
46 116.62 2026-02-27T10:31:53.78 NY XNYS 3615:224212:20260227:0
54 116.62 2026-02-27T10:31:53.78 NY XNYS 3615:224215:20260227:0
100 116.71 2026-02-27T10:32:35.88 NY XNYS 3615:227077:20260227:0
1 116.71 2026-02-27T10:32:35.88 NY XNYS 3615:227080:20260227:0
99 116.71 2026-02-27T10:32:35.88 NY XNYS 3615:227082:20260227:0
47 116.635 2026-02-27T10:32:56.55 NY LEVL 3615:228795:20260227:0
100 116.75 2026-02-27T10:33:22.89 NY XNYS 3615:231157:20260227:0
100 116.96 2026-02-27T10:33:40.03 NY IEXG 3615:232211:20260227:0
50 116.96 2026-02-27T10:33:40.03 NY IEXG 3615:232214:20260227:0
50 116.96 2026-02-27T10:33:40.08 NY XNYS 3615:232216:20260227:0
100 116.865 2026-02-27T10:34:15.94 NY XNYS 3615:234532:20260227:0
100 116.8 2026-02-27T10:34:41.64 NY XNYS 3615:236059:20260227:0
100 116.83 2026-02-27T10:35:05.93 NY LEVL 3615:237667:20260227:0
100 116.86 2026-02-27T10:35:47.37 NY KNLI 3615:240312:20260227:0
100 116.8 2026-02-27T10:36:27.08 NY XNYS 3615:242892:20260227:0
94 116.83 2026-02-27T10:36:55.13 NY XNYS 3615:245123:20260227:0
6 116.83 2026-02-27T10:36:55.13 NY XNYS 3615:245126:20260227:0
47 116.84 2026-02-27T10:37:16.26 NY LEVL 3615:246297:20260227:0
100 116.84 2026-02-27T10:37:36.54 NY XNYS 3615:247883:20260227:0
100 116.84 2026-02-27T10:38:10.03 NY XNYS 3615:250746:20260227:0
100 116.84 2026-02-27T10:38:10.03 NY XNYS 3615:250749:20260227:0
100 116.94 2026-02-27T10:38:34.41 NY XNYS 3615:252433:20260227:0
51 116.89 2026-02-27T10:39:02.29 NY XNYS 3615:254470:20260227:0
49 116.89 2026-02-27T10:39:02.29 NY XNYS 3615:254473:20260227:0
100 116.85 2026-02-27T10:39:32.99 NY XNYS 3615:256741:20260227:0
100 116.8 2026-02-27T10:39:43.05 NY IEXG 3615:257701:20260227:0
100 116.8 2026-02-27T10:40:14.05 NY XNYS 3615:259996:20260227:0
100 116.78 2026-02-27T10:40:37.75 NY INCR 3615:261458:20260227:0
1 116.97 2026-02-27T10:40:53.08 NY XNYS 3615:262357:20260227:0
99 116.97 2026-02-27T10:40:53.25 NY XNYS 3615:262361:20260227:0
100 116.97 2026-02-27T10:40:53.25 NY XNYS 3615:262362:20260227:0
100 116.88 2026-02-27T10:41:18.90 NY XNYS 3615:264189:20260227:0
100 116.84 2026-02-27T10:41:44.02 NY XNYS 3615:265598:20260227:0
1 116.84 2026-02-27T10:41:44.02 NY XNYS 3615:265601:20260227:0
99 116.84 2026-02-27T10:41:44.02 NY XNYS 3615:265602:20260227:0
100 116.84 2026-02-27T10:42:14.18 NY XNYS 3615:267352:20260227:0
45 116.9775 2026-02-27T10:42:25.02 NY LEVL 3615:268130:20260227:0
100 116.975 2026-02-27T10:42:25.03 NY IEXG 3615:268134:20260227:0
55 116.975 2026-02-27T10:42:25.03 NY IEXG 3615:268136:20260227:0
100 116.92 2026-02-27T10:43:09.00 NY XNYS 3615:271261:20260227:0
100 116.85 2026-02-27T10:43:36.96 NY XNYS 3615:273200:20260227:0
100 116.85 2026-02-27T10:43:36.96 NY XNYS 3615:273203:20260227:0
3 116.8 2026-02-27T10:43:47.31 NY XNYS 3615:273832:20260227:0
97 116.8 2026-02-27T10:43:47.31 NY XNYS 3615:273835:20260227:0
3 116.8 2026-02-27T10:43:47.31 NY XNYS 3615:273836:20260227:0
97 116.8 2026-02-27T10:43:47.31 NY XNYS 3615:273837:20260227:0
100 116.79 2026-02-27T10:44:17.84 NY XNYS 3615:275873:20260227:0
100 116.82 2026-02-27T10:44:53.85 NY XNYS 3615:277706:20260227:0
100 116.91 2026-02-27T10:45:14.06 NY KNLI 3615:278722:20260227:0
100 116.96 2026-02-27T10:45:23.47 NY XNYS 3615:279067:20260227:0
100 116.96 2026-02-27T10:45:23.47 NY XNYS 3615:279070:20260227:0
100 117.01 2026-02-27T10:45:59.41 NY XNYS 3615:280632:20260227:0
100 116.97 2026-02-27T10:46:28.79 NY XNYS 3615:282244:20260227:0
100 116.94 2026-02-27T10:47:07.36 NY XNYS 3615:283888:20260227:0
100 116.9 2026-02-27T10:47:36.48 NY XNYS 3615:285802:20260227:0
5 116.95 2026-02-27T10:48:03.25 NY XNYS 3615:287967:20260227:0
95 116.95 2026-02-27T10:48:03.25 NY XNYS 3615:287970:20260227:0
100 116.95 2026-02-27T10:48:03.25 NY XNYS 3615:287971:20260227:0
100 117.16 2026-02-27T10:48:45.11 NY IEXG 3615:290990:20260227:0
100 117.09 2026-02-27T10:49:17.87 NY XNYS 3615:293363:20260227:0
100 117.17 2026-02-27T10:49:45.67 NY XNYS 3615:295206:20260227:0
4 117.27 2026-02-27T10:50:20.07 NY XPSX 3615:297240:20260227:0
100 117.25 2026-02-27T10:50:21.06 NY XNYS 3615:297291:20260227:0
23 117.33 2026-02-27T10:50:40.89 NY XNYS 3615:298770:20260227:0
7 117.33 2026-02-27T10:50:46.29 NY XNYS 3615:299020:20260227:0
70 117.33 2026-02-27T10:50:46.29 NY XNYS 3615:299021:20260227:0
100 117.31 2026-02-27T10:51:10.71 NY XNYS 3615:300406:20260227:0
100 117.21 2026-02-27T10:51:31.23 NY XNYS 3615:301600:20260227:0
100 117.44 2026-02-27T10:52:26.19 NY XNYS 3615:304637:20260227:0
100 117.34 2026-02-27T10:53:02.05 NY INCR 3615:307473:20260227:0
100 117.3 2026-02-27T10:53:30.33 NY INCR 3615:309813:20260227:0
100 117.27 2026-02-27T10:53:55.62 NY XNYS 3615:311401:20260227:0
1 117.29 2026-02-27T10:54:28.63 NY XNYS 3615:314338:20260227:0
99 117.29 2026-02-27T10:54:28.63 NY XNYS 3615:314341:20260227:0
44 117.3 2026-02-27T10:55:00.01 NY LEVL 3615:316668:20260227:0
100 117.33 2026-02-27T10:55:05.18 NY XNYS 3615:316913:20260227:0
56 117.38 2026-02-27T10:55:14.02 NY MEMX 3615:317271:20260227:0
100 117.34 2026-02-27T10:55:43.16 NY XNYS 3615:319441:20260227:0
100 117.34 2026-02-27T10:56:17.23 NY XNYS 3615:321445:20260227:0
100 117.4 2026-02-27T10:56:27.11 NY IEXG 3615:322034:20260227:0
100 117.46 2026-02-27T10:57:04.47 NY XNYS 3615:324413:20260227:0
100 117.47 2026-02-27T10:57:30.60 NY XNYS 3615:326459:20260227:0
43 117.49 2026-02-27T10:57:58.49 NY LEVL 3615:329048:20260227:0
1 117.5 2026-02-27T10:57:58.49 NY INCR 3615:329052:20260227:0
15 117.5 2026-02-27T10:57:58.49 NY INCR 3615:329054:20260227:0
41 117.5 2026-02-27T10:57:58.49 NY INCR 3615:329055:20260227:0
100 117.45 2026-02-27T10:58:26.90 NY INCR 3615:332055:20260227:0
100 117.56 2026-02-27T10:58:51.12 NY IEXG 3615:334037:20260227:0
100 117.55 2026-02-27T10:59:29.79 NY XNYS 3615:336774:20260227:0
18 117.73 2026-02-27T10:59:55.13 NY XPSX 3615:338742:20260227:0
100 117.77 2026-02-27T11:00:42.03 NY INCR 3615:341816:20260227:0
100 117.77 2026-02-27T11:00:43.87 NY WFLP 3615:341905:20260227:0
78 117.78 2026-02-27T11:01:28.22 NY XNYS 3615:344176:20260227:0
1 117.78 2026-02-27T11:01:28.22 NY XNYS 3615:344179:20260227:0
1 117.78 2026-02-27T11:01:28.22 NY XNYS 3615:344180:20260227:0
20 117.78 2026-02-27T11:01:28.22 NY XNYS 3615:344181:20260227:0
80 117.78 2026-02-27T11:01:28.22 NY XNYS 3615:344182:20260227:0
20 117.78 2026-02-27T11:01:28.22 NY XNYS 3615:344183:20260227:0
100 117.96 2026-02-27T11:01:48.13 NY IEXG 3615:345433:20260227:0
100 117.96 2026-02-27T11:01:48.14 NY XNYS 3615:345437:20260227:0
100 118.01 2026-02-27T11:02:30.09 NY XNYS 3615:348035:20260227:0
100 118.09 2026-02-27T11:03:07.93 NY XNYS 3615:350795:20260227:0
100 118.12 2026-02-27T11:03:18.78 NY XNYS 3615:351626:20260227:0
100 118.2 2026-02-27T11:04:30.25 NY XNYS 3615:356991:20260227:0
100 118.22 2026-02-27T11:04:33.85 NY XNYS 3615:357153:20260227:0
100 118.175 2026-02-27T11:05:37.63 NY XNYS 3615:362339:20260227:0
100 118.28 2026-02-27T11:06:01.16 NY XNYS 3615:363689:20260227:0
100 118.36 2026-02-27T11:06:36.59 NY XNYS 3615:366012:20260227:0
100 118.29 2026-02-27T11:07:06.17 NY XNYS 3615:368210:20260227:0
40 118.4 2026-02-27T11:07:45.21 NY LEVL 3615:371548:20260227:0
60 118.4 2026-02-27T11:07:45.22 NY IEXG 3615:371552:20260227:0
100 118.46 2026-02-27T11:08:29.60 NY XNYS 3615:375785:20260227:0
100 118.46 2026-02-27T11:08:50.58 NY XNYS 3615:377760:20260227:0
100 118.36 2026-02-27T11:09:20.51 NY XNYS 3615:380540:20260227:0
100 118.43 2026-02-27T11:10:51.31 NY XNYS 3615:386082:20260227:0
100 118.41 2026-02-27T11:11:24.84 NY XNYS 3615:387612:20260227:0
100 118.23 2026-02-27T11:12:10.92 NY XNYS 3615:389216:20260227:0
10 118.11 2026-02-27T11:12:47.95 NY XNYS 3615:390922:20260227:0
20 118.11 2026-02-27T11:12:47.95 NY XNYS 3615:390925:20260227:0
70 118.13 2026-02-27T11:12:47.95 NY XNYS 3615:390926:20260227:0
100 118.18 2026-02-27T11:13:19.35 NY XNYS 3615:393543:20260227:0
100 118.28 2026-02-27T11:13:50.41 NY XNYS 3615:395606:20260227:0
100 118.43 2026-02-27T11:14:07.21 NY IEXG 3615:396599:20260227:0
100 118.36 2026-02-27T11:14:49.12 NY XNYS 3615:399169:20260227:0
95 118.38 2026-02-27T11:15:14.03 NY XNYS 3615:400400:20260227:0
5 118.38 2026-02-27T11:15:14.03 NY XNYS 3615:400403:20260227:0
100 118.4 2026-02-27T11:15:44.69 NY XNYS 3615:402207:20260227:0
9 118.36 2026-02-27T11:16:16.68 NY XNYS 3615:403917:20260227:0
91 118.36 2026-02-27T11:16:16.68 NY XNYS 3615:403920:20260227:0
100 118.39 2026-02-27T11:16:59.45 NY XNYS 3615:406645:20260227:0
100 118.53 2026-02-27T11:17:37.28 NY XNYS 3615:408970:20260227:0
100 118.61 2026-02-27T11:18:17.58 NY INCR 3615:411946:20260227:0
100 118.65 2026-02-27T11:18:46.24 NY IEXG 3615:413596:20260227:0
100 118.58 2026-02-27T11:19:26.12 NY XNYS 3615:416173:20260227:0
100 118.55 2026-02-27T11:20:14.01 NY XNYS 3615:418556:20260227:0
100 118.51 2026-02-27T11:20:20.24 NY IEXG 3615:418773:20260227:0
100 118.58 2026-02-27T11:21:28.46 NY KNLI 3615:421593:20260227:0
100 118.56 2026-02-27T11:21:34.07 NY XNYS 3615:421795:20260227:0
100 118.63 2026-02-27T11:22:07.31 NY IEXG 3615:423426:20260227:0
100 118.66 2026-02-27T11:22:47.16 NY XNYS 3615:425735:20260227:0
100 118.71 2026-02-27T11:23:26.17 NY XNYS 3615:428793:20260227:0
61 118.78 2026-02-27T11:23:43.26 NY IEXG 3615:429648:20260227:0
39 118.78 2026-02-27T11:23:43.26 NY IEXG 3615:429651:20260227:0
100 119.09 2026-02-27T11:24:14.27 NY IEXG 3615:431830:20260227:0
18 119.17 2026-02-27T11:25:00.67 NY IEXG 3615:434709:20260227:0
100 119.1 2026-02-27T11:26:06.38 NY INCR 3615:436834:20260227:0
25 119.11 2026-02-27T11:26:30.54 NY XNYS 3615:437749:20260227:0
75 119.11 2026-02-27T11:26:30.54 NY XNYS 3615:437752:20260227:0
100 119.03 2026-02-27T11:27:17.33 NY IEXG 3615:439933:20260227:0
26 119.01 2026-02-27T11:27:54.94 NY XNYS 3615:442045:20260227:0
63 119.01 2026-02-27T11:27:54.94 NY XNYS 3615:442048:20260227:0
1 119.01 2026-02-27T11:27:54.94 NY XNYS 3615:442049:20260227:0
10 119.01 2026-02-27T11:27:54.94 NY XNYS 3615:442050:20260227:0
100 118.97 2026-02-27T11:28:26.23 NY XNYS 3615:444659:20260227:0
100 119.04 2026-02-27T11:29:31.25 NY XNYS 3615:451290:20260227:0
100 119.03 2026-02-27T11:30:44.40 NY XNYS 3615:457432:20260227:0
100 119.04 2026-02-27T11:31:14.56 NY INCR 3615:459745:20260227:0
100 119.06 2026-02-27T11:31:42.51 NY XNYS 3615:460678:20260227:0
74 119.07 2026-02-27T11:32:24.65 NY XNYS 3615:462446:20260227:0
26 119.12 2026-02-27T11:32:31.65 NY XNYS 3615:462736:20260227:0
36 119.105 2026-02-27T11:32:34.98 NY LEVL 3615:462821:20260227:0
1 119.12 2026-02-27T11:32:48.86 NY INCR 3615:463232:20260227:0
20 119.12 2026-02-27T11:32:48.86 NY INCR 3615:463235:20260227:0
43 119.12 2026-02-27T11:32:48.86 NY INCR 3615:463236:20260227:0
100 119.14 2026-02-27T11:33:15.37 NY IEXG 3615:464649:20260227:0
100 119.14 2026-02-27T11:33:56.28 NY XNYS 3615:466300:20260227:0
100 119.12 2026-02-27T11:34:15.10 NY XNYS 3615:467067:20260227:0
6 119.16 2026-02-27T11:36:33.33 NY XNYS 3615:471406:20260227:0
94 119.16 2026-02-27T11:36:33.33 NY XNYS 3615:471409:20260227:0
100 119.19 2026-02-27T11:36:58.54 NY XNYS 3615:472420:20260227:0
100 119.24 2026-02-27T11:37:23.58 NY XNYS 3615:473379:20260227:0
34 119.24 2026-02-27T11:37:36.09 NY LEVL 3615:473972:20260227:0
69 119.24 2026-02-27T11:37:53.48 NY XNYS 3615:474958:20260227:0
1 119.24 2026-02-27T11:37:53.48 NY XNYS 3615:474961:20260227:0
30 119.24 2026-02-27T11:37:53.48 NY XNYS 3615:474964:20260227:0
100 119.15 2026-02-27T11:38:14.35 NY XNYS 3615:476216:20260227:0
100 119.33 2026-02-27T11:39:02.07 NY XNYS 3615:478148:20260227:0
100 119.32 2026-02-27T11:39:47.70 NY XNYS 3615:480304:20260227:0
100 119.31 2026-02-27T11:41:07.22 NY XNYS 3615:483710:20260227:0
84 119.32 2026-02-27T11:42:02.13 NY XNYS 3615:485776:20260227:0
16 119.33 2026-02-27T11:42:02.13 NY XNYS 3615:485779:20260227:0
34 119.23 2026-02-27T11:42:22.98 NY LEVL 3615:487433:20260227:0
66 119.26 2026-02-27T11:42:36.99 NY MEMX 3615:488567:20260227:0
100 119.26 2026-02-27T11:43:13.19 NY XNYS 3615:491530:20260227:0
100 119.26 2026-02-27T11:43:49.15 NY XNYS 3615:493381:20260227:0
100 119.29 2026-02-27T11:44:41.19 NY XNYS 3615:496180:20260227:0
100 119.31 2026-02-27T11:45:01.51 NY XNYS 3615:497079:20260227:0
100 119.28 2026-02-27T11:47:43.52 NY XNYS 3615:503412:20260227:0
100 119.28 2026-02-27T11:48:27.41 NY XNYS 3615:505902:20260227:0
84 119.23 2026-02-27T11:48:38.41 NY IEXG 3615:506666:20260227:0
16 119.24 2026-02-27T11:48:38.41 NY IEXG 3615:506669:20260227:0
100 119.26 2026-02-27T11:49:27.44 NY XNYS 3615:508831:20260227:0
100 119.45 2026-02-27T11:51:41.43 NY XNYS 3615:513779:20260227:0
100 119.43 2026-02-27T11:52:08.45 NY XNYS 3615:514757:20260227:0
100 119.49 2026-02-27T11:52:49.96 NY XNYS 3615:516515:20260227:0
84 119.43 2026-02-27T11:53:36.98 NY XNYS 3615:518839:20260227:0
16 119.43 2026-02-27T11:53:36.98 NY XNYS 3615:518842:20260227:0
100 119.45 2026-02-27T11:54:40.92 NY XNYS 3615:522847:20260227:0
100 119.3 2026-02-27T11:56:50.46 NY XNYS 3615:527541:20260227:0
100 119.34 2026-02-27T11:57:57.49 NY XNYS 3615:530442:20260227:0
100 119.31 2026-02-27T11:58:33.76 NY XNYS 3615:532423:20260227:0
1 119.17 2026-02-27T11:59:10.47 NY IEXG 3615:534412:20260227:0
99 119.17 2026-02-27T11:59:10.47 NY IEXG 3615:534415:20260227:0
31 118.99 2026-02-27T11:59:41.46 NY LEVL 3615:536705:20260227:0
3 119.08 2026-02-27T11:59:50.03 NY IEXG 3615:536952:20260227:0
8 119.08 2026-02-27T11:59:52.29 NY IEXG 3615:537002:20260227:0
100 119.13 2026-02-27T12:01:08.98 NY INCR 3615:539336:20260227:0
5 119.13 2026-02-27T12:01:46.16 NY XNYS 3615:540500:20260227:0
95 119.13 2026-02-27T12:01:46.16 NY XNYS 3615:540503:20260227:0
100 119.15 2026-02-27T12:02:33.35 NY INCR 3615:542097:20260227:0
31 119.125 2026-02-27T12:02:48.50 NY LEVL 3615:542843:20260227:0
69 119.15 2026-02-27T12:03:23.56 NY KNLI 3615:544929:20260227:0
100 119.15 2026-02-27T12:03:30.33 NY KNLI 3615:545157:20260227:0
12 119.24 2026-02-27T12:03:48.53 NY XNYS 3615:545882:20260227:0
88 119.24 2026-02-27T12:03:48.53 NY XNYS 3615:545885:20260227:0
100 119.24 2026-02-27T12:04:24.45 NY XNYS 3615:547237:20260227:0
56 119.18 2026-02-27T12:06:13.34 NY XNYS 3615:550949:20260227:0
44 119.18 2026-02-27T12:06:13.34 NY XNYS 3615:550952:20260227:0
100 119.2 2026-02-27T12:06:42.93 NY XNYS 3615:552104:20260227:0
29 119.26 2026-02-27T12:07:31.03 NY LEVL 3615:554120:20260227:0
100 119.26 2026-02-27T12:07:33.60 NY XNYS 3615:554219:20260227:0
71 119.27 2026-02-27T12:08:17.85 NY MEMX 3615:556514:20260227:0
100 119.26 2026-02-27T12:09:20.70 NY XNYS 3615:558834:20260227:0
100 119.26 2026-02-27T12:09:58.41 NY XNYS 3615:560197:20260227:0
100 119.3 2026-02-27T12:11:43.16 NY KNLI 3615:563142:20260227:0
45 119.3 2026-02-27T12:11:55.13 NY INCR 3615:563545:20260227:0
55 119.3 2026-02-27T12:11:55.14 NY KNLI 3615:563549:20260227:0
29 119.3 2026-02-27T12:12:18.70 NY LEVL 3615:564078:20260227:0
71 119.27 2026-02-27T12:12:28.78 NY MEMX 3615:564620:20260227:0
84 119.24 2026-02-27T12:13:02.96 NY XNYS 3615:566324:20260227:0
16 119.27 2026-02-27T12:13:02.96 NY XNYS 3615:566327:20260227:0
100 119.07 2026-02-27T12:13:58.56 NY XNYS 3615:568717:20260227:0
100 119.03 2026-02-27T12:17:42.85 NY XNYS 3615:580447:20260227:0
27 119.03 2026-02-27T12:17:56.00 NY LEVL 3615:581157:20260227:0
73 119.02 2026-02-27T12:18:17.01 NY MEMX 3615:582429:20260227:0
100 118.99 2026-02-27T12:18:26.78 NY XNYS 3615:583120:20260227:0
100 118.82 2026-02-27T12:18:38.57 NY XNYS 3615:583681:20260227:0
100 118.81 2026-02-27T12:19:12.44 NY XNYS 3615:584975:20260227:0
100 118.67 2026-02-27T12:22:14.60 NY XNYS 3615:591094:20260227:0
85 118.63 2026-02-27T12:22:56.53 NY XNYS 3615:593034:20260227:0
15 118.63 2026-02-27T12:22:56.53 NY XNYS 3615:593037:20260227:0
20 118.68 2026-02-27T12:23:48.81 NY XNYS 3615:596380:20260227:0
80 118.68 2026-02-27T12:23:48.81 NY XNYS 3615:596383:20260227:0
100 118.72 2026-02-27T12:24:25.29 NY INCR 3615:598398:20260227:0
3 118.74 2026-02-27T12:25:05.61 NY XNYS 3615:599990:20260227:0
100 118.78 2026-02-27T12:26:24.36 NY XNYS 3615:602816:20260227:0
20 118.79 2026-02-27T12:26:53.78 NY XNYS 3615:604014:20260227:0
80 118.79 2026-02-27T12:26:53.78 NY XNYS 3615:604017:20260227:0
100 118.75 2026-02-27T12:27:18.82 NY INCR 3615:604937:20260227:0
26 118.72 2026-02-27T12:27:35.17 NY LEVL 3615:605713:20260227:0
1 118.71 2026-02-27T12:28:15.71 NY MEMX 3615:608103:20260227:0
73 118.71 2026-02-27T12:28:15.71 NY MEMX 3615:608106:20260227:0
100 118.7 2026-02-27T12:29:29.70 NY XNYS 3615:611594:20260227:0
2 118.72 2026-02-27T12:30:14.18 NY INCR 3615:613868:20260227:0
1 118.72 2026-02-27T12:30:14.18 NY INCR 3615:613871:20260227:0
75 118.72 2026-02-27T12:30:14.18 NY INCR 3615:613872:20260227:0
22 118.72 2026-02-27T12:30:14.23 NY KNLI 3615:613874:20260227:0
100 118.71 2026-02-27T12:31:31.55 NY XNYS 3615:616561:20260227:0
100 118.8 2026-02-27T12:32:09.63 NY KNLI 3615:618167:20260227:0
100 118.87 2026-02-27T12:32:17.66 NY XNYS 3615:618458:20260227:0
100 118.87 2026-02-27T12:33:12.25 NY XNYS 3615:621734:20260227:0
100 118.87 2026-02-27T12:34:01.84 NY XNYS 3615:624496:20260227:0
56 118.97 2026-02-27T12:36:16.67 NY XNYS 3615:631560:20260227:0
44 118.97 2026-02-27T12:36:16.67 NY XNYS 3615:631563:20260227:0
68 119 2026-02-27T12:36:48.87 NY XNYS 3615:632782:20260227:0
1 119 2026-02-27T12:36:48.87 NY XNYS 3615:632785:20260227:0
31 119 2026-02-27T12:36:48.87 NY XNYS 3615:632786:20260227:0
100 118.91 2026-02-27T12:37:46.19 NY XNYS 3615:636878:20260227:0
100 118.94 2026-02-27T12:38:23.70 NY XNYS 3615:639373:20260227:0
100 118.92 2026-02-27T12:39:22.68 NY XNYS 3615:642444:20260227:0
19 118.84 2026-02-27T12:39:50.69 NY IEXG 3615:644227:20260227:0
100 118.69 2026-02-27T12:41:47.00 NY XNYS 3615:648819:20260227:0
100 118.69 2026-02-27T12:41:47.00 NY XNYS 3615:648822:20260227:0
28 118.66 2026-02-27T12:41:51.71 NY IEXG 3615:649038:20260227:0
100 118.68 2026-02-27T12:43:01.15 NY XNYS 3615:652182:20260227:0
36 118.68 2026-02-27T12:43:01.71 NY XNYS 3615:652271:20260227:0
36 118.68 2026-02-27T12:43:01.71 NY XNYS 3615:652275:20260227:0
100 118.68 2026-02-27T12:43:23.57 NY XNYS 3615:653856:20260227:0
100 118.79 2026-02-27T12:44:10.04 NY XNYS 3615:657001:20260227:0
24 118.83 2026-02-27T12:47:32.48 NY LEVL 3615:665946:20260227:0
76 118.89 2026-02-27T12:47:54.42 NY MEMX 3615:667213:20260227:0
2 118.9 2026-02-27T12:48:07.06 NY XNAS 3615:668143:20260227:0
18 118.9 2026-02-27T12:48:07.06 NY XNAS 3615:668148:20260227:0
6 118.9 2026-02-27T12:48:07.06 NY XNAS 3615:668149:20260227:0
71 118.91 2026-02-27T12:48:31.77 NY XNAS 3615:669230:20260227:0
1 118.91 2026-02-27T12:48:31.77 NY XNAS 3615:669231:20260227:0
63 118.92 2026-02-27T12:48:54.50 NY XNYS 3615:670473:20260227:0
37 118.92 2026-02-27T12:48:54.50 NY XNYS 3615:670476:20260227:0
100 119 2026-02-27T12:49:36.75 NY XNYS 3615:672712:20260227:0
100 118.98 2026-02-27T12:50:43.15 NY XNYS 3615:675795:20260227:0
100 118.99 2026-02-27T12:51:10.97 NY XNYS 3615:676794:20260227:0
10 118.99 2026-02-27T12:51:37.71 NY XNYS 3615:677935:20260227:0
90 118.99 2026-02-27T12:51:37.71 NY XNYS 3615:677938:20260227:0
100 118.99 2026-02-27T12:52:05.39 NY XNYS 3615:679098:20260227:0
100 119 2026-02-27T12:52:35.33 NY XNYS 3615:680897:20260227:0
100 119.07 2026-02-27T12:53:55.77 NY XNYS 3615:685715:20260227:0
23 119.0175 2026-02-27T12:57:58.59 NY LEVL 3615:695814:20260227:0
77 119.02 2026-02-27T12:57:58.60 NY KNLI 3615:695819:20260227:0
80 118.99 2026-02-27T12:58:12.57 NY XNYS 3615:696775:20260227:0
20 118.99 2026-02-27T12:58:12.57 NY XNYS 3615:696778:20260227:0
100 119.08 2026-02-27T12:59:02.02 NY KNLI 3615:699386:20260227:0
100 119.08 2026-02-27T12:59:06.77 NY KNLI 3615:699682:20260227:0
30 119.18 2026-02-27T12:59:49.91 NY MEMX 3615:702179:20260227:0
23 119.235 2026-02-27T13:02:30.62 NY LEVL 3615:710229:20260227:0
77 119.23 2026-02-27T13:02:45.18 NY MEMX 3615:710873:20260227:0
1 119.27 2026-02-27T13:03:32.65 NY XNYS 3615:713710:20260227:0
20 119.27 2026-02-27T13:03:32.65 NY XNYS 3615:713713:20260227:0
79 119.27 2026-02-27T13:03:32.65 NY XNYS 3615:713714:20260227:0
25 119.42 2026-02-27T13:04:37.73 NY XNYS 3615:717785:20260227:0
75 119.42 2026-02-27T13:04:37.73 NY XNYS 3615:717788:20260227:0
62 119.465 2026-02-27T13:06:04.84 NY XNYS 3615:722396:20260227:0
38 119.47 2026-02-27T13:06:04.84 NY XNYS 3615:722399:20260227:0
10 119.52 2026-02-27T13:06:47.41 NY XNYS 3615:723946:20260227:0
90 119.52 2026-02-27T13:06:47.41 NY XNYS 3615:723949:20260227:0
100 119.56 2026-02-27T13:08:14.03 NY XNYS 3615:728932:20260227:0
100 119.57 2026-02-27T13:09:38.92 NY XNYS 3615:732916:20260227:0
100 119.55 2026-02-27T13:10:44.11 NY XNYS 3615:735361:20260227:0
100 119.69 2026-02-27T13:12:00.87 NY XNYS 3615:738887:20260227:0
100 119.68 2026-02-27T13:12:34.17 NY XNYS 3615:740799:20260227:0
100 119.72 2026-02-27T13:14:00.76 NY XNYS 3615:746038:20260227:0
43 119.74 2026-02-27T13:15:08.90 NY XNYS 3615:749083:20260227:0
57 119.74 2026-02-27T13:15:08.90 NY XNYS 3615:749086:20260227:0
62 119.75 2026-02-27T13:16:42.57 NY XNYS 3615:752655:20260227:0
38 119.75 2026-02-27T13:16:42.57 NY XNYS 3615:752658:20260227:0
100 119.72 2026-02-27T13:17:39.77 NY XNYS 3615:755187:20260227:0
20 119.73 2026-02-27T13:18:51.48 NY XNYS 3615:759558:20260227:0
80 119.74 2026-02-27T13:18:51.48 NY XNYS 3615:759561:20260227:0
100 119.71 2026-02-27T13:20:40.14 NY XNYS 3615:764721:20260227:0
100 119.65 2026-02-27T13:21:55.64 NY XNYS 3615:767878:20260227:0
100 119.61 2026-02-27T13:22:02.94 NY XNYS 3615:768157:20260227:0
100 119.68 2026-02-27T13:23:20.40 NY INCR 3615:772542:20260227:0
63 119.74 2026-02-27T13:24:14.00 NY MEMX 3615:775188:20260227:0
67 119.69 2026-02-27T13:25:44.80 NY XNYS 3615:779284:20260227:0
33 119.69 2026-02-27T13:25:44.80 NY XNYS 3615:779287:20260227:0
100 119.74 2026-02-27T13:26:34.77 NY XNYS 3615:781571:20260227:0
100 119.77 2026-02-27T13:27:45.28 NY XNYS 3615:785009:20260227:0
100 119.8 2026-02-27T13:28:29.21 NY XNYS 3615:788116:20260227:0
84 119.94 2026-02-27T13:30:14.98 NY XNYS 3615:794754:20260227:0
16 119.95 2026-02-27T13:30:14.98 NY XNYS 3615:794757:20260227:0
83 119.91 2026-02-27T13:31:32.03 NY XNYS 3615:798373:20260227:0
17 119.91 2026-02-27T13:31:32.03 NY XNYS 3615:798376:20260227:0
20 119.7775 2026-02-27T13:32:27.98 NY LEVL 3615:801379:20260227:0
80 119.78 2026-02-27T13:32:27.99 NY XNYS 3615:801384:20260227:0
100 119.79 2026-02-27T13:33:50.73 NY XNYS 3615:807204:20260227:0
3 119.69 2026-02-27T13:36:05.97 NY XNYS 3615:815020:20260227:0
34 119.69 2026-02-27T13:36:05.97 NY XNYS 3615:815023:20260227:0
63 119.69 2026-02-27T13:36:05.97 NY XNYS 3615:815024:20260227:0
100 119.71 2026-02-27T13:36:22.18 NY XNYS 3615:815915:20260227:0
100 119.67 2026-02-27T13:36:55.83 NY XNYS 3615:817463:20260227:0
6 119.63 2026-02-27T13:37:26.91 NY XNYS 3615:819673:20260227:0
84 119.66 2026-02-27T13:37:30.05 NY XNYS 3615:819939:20260227:0
10 119.66 2026-02-27T13:37:30.05 NY XNYS 3615:819940:20260227:0
100 119.63 2026-02-27T13:38:31.06 NY XNYS 3615:824005:20260227:0
100 119.64 2026-02-27T13:40:52.40 NY XNYS 3615:832114:20260227:0
100 119.63 2026-02-27T13:41:13.15 NY XNYS 3615:833265:20260227:0
100 119.75 2026-02-27T13:42:14.04 NY XNYS 3615:835877:20260227:0
100 119.74 2026-02-27T13:43:56.90 NY INCR 3615:842446:20260227:0
100 119.6 2026-02-27T13:45:23.11 NY XNYS 3615:846994:20260227:0
46 119.56 2026-02-27T13:46:22.94 NY INCR 3615:850718:20260227:0
54 119.56 2026-02-27T13:46:22.94 NY INCR 3615:850721:20260227:0
100 119.54 2026-02-27T13:48:03.00 NY XNYS 3615:860357:20260227:0
1 119.46 2026-02-27T13:48:37.15 NY XNYS 3615:863864:20260227:0
16 119.46 2026-02-27T13:48:37.15 NY XNYS 3615:863867:20260227:0
2 119.46 2026-02-27T13:48:40.88 NY XNYS 3615:864344:20260227:0
81 119.47 2026-02-27T13:48:45.87 NY XNYS 3615:864901:20260227:0
83 119.6 2026-02-27T13:50:44.20 NY XNYS 3615:875052:20260227:0
17 119.6 2026-02-27T13:50:44.20 NY XNYS 3615:875055:20260227:0
4 119.67 2026-02-27T13:51:16.14 NY XNYS 3615:876490:20260227:0
17 119.67 2026-02-27T13:51:16.14 NY XNYS 3615:876493:20260227:0
79 119.67 2026-02-27T13:51:16.14 NY XNYS 3615:876494:20260227:0
21 119.69 2026-02-27T13:52:33.85 NY XNYS 3615:880370:20260227:0
79 119.69 2026-02-27T13:52:33.85 NY XNYS 3615:880373:20260227:0
20 119.79 2026-02-27T13:53:41.10 NY XNYS 3615:884670:20260227:0
80 119.8 2026-02-27T13:53:41.10 NY XNYS 3615:884673:20260227:0
100 119.82 2026-02-27T13:55:47.53 NY XNYS 3615:891087:20260227:0
100 119.81 2026-02-27T13:57:01.77 NY XNYS 3615:894618:20260227:0
21 119.82 2026-02-27T13:57:42.51 NY LEVL 3615:896698:20260227:0
79 119.82 2026-02-27T13:57:56.52 NY MEMX 3615:897430:20260227:0
100 119.84 2026-02-27T13:59:16.83 NY XNYS 3615:902899:20260227:0
100 119.91 2026-02-27T14:00:26.98 NY XNYS 3615:906771:20260227:0
46 119.85 2026-02-27T14:01:27.94 NY XNYS 3615:909752:20260227:0
54 119.86 2026-02-27T14:01:30.14 NY XNYS 3615:909824:20260227:0
9 119.87 2026-02-27T14:02:11.35 NY XNYS 3615:911969:20260227:0
91 119.87 2026-02-27T14:02:11.35 NY XNYS 3615:911972:20260227:0
100 119.92 2026-02-27T14:03:43.97 NY XNYS 3615:917765:20260227:0
100 119.93 2026-02-27T14:05:05.16 NY IEXG 3615:922104:20260227:0
20 119.82 2026-02-27T14:06:14.17 NY XNYS 3615:926129:20260227:0
80 119.83 2026-02-27T14:06:14.17 NY XNYS 3615:926132:20260227:0
100 119.8 2026-02-27T14:07:20.74 NY XNYS 3615:929219:20260227:0
100 119.73 2026-02-27T14:08:52.01 NY INCR 3615:934566:20260227:0
20 119.67 2026-02-27T14:08:59.18 NY XNYS 3615:934949:20260227:0
80 119.67 2026-02-27T14:08:59.18 NY XNYS 3615:934952:20260227:0
100 119.64 2026-02-27T14:10:46.39 NY XNYS 3615:940048:20260227:0
97 119.65 2026-02-27T14:12:34.01 NY XNYS 3615:944929:20260227:0
3 119.65 2026-02-27T14:12:34.01 NY XNYS 3615:944932:20260227:0
100 119.65 2026-02-27T14:12:49.66 NY XNYS 3615:945727:20260227:0
100 119.72 2026-02-27T14:14:22.59 NY XNYS 3615:950866:20260227:0
19 119.69 2026-02-27T14:16:06.79 NY XNYS 3615:955728:20260227:0
2 119.69 2026-02-27T14:16:06.79 NY XNYS 3615:955731:20260227:0
100 119.7 2026-02-27T14:16:24.95 NY XNYS 3615:956499:20260227:0
79 119.69 2026-02-27T14:16:24.95 NY XNYS 3615:956502:20260227:0
100 119.7 2026-02-27T14:18:00.06 NY XNYS 3615:960704:20260227:0
100 119.7 2026-02-27T14:18:27.00 NY XNYS 3615:962118:20260227:0
100 119.74 2026-02-27T14:20:42.42 NY XNYS 3615:969190:20260227:0
100 119.72 2026-02-27T14:22:10.70 NY XNYS 3615:973410:20260227:0
100 119.72 2026-02-27T14:22:37.63 NY XNYS 3615:975084:20260227:0
22 119.645 2026-02-27T14:23:53.27 NY LEVL 3615:979716:20260227:0
78 119.63 2026-02-27T14:24:37.88 NY MEMX 3615:981592:20260227:0
100 119.55 2026-02-27T14:25:10.29 NY XNYS 3615:983097:20260227:0
100 119.57 2026-02-27T14:26:12.81 NY XNYS 3615:985512:20260227:0
100 119.58 2026-02-27T14:27:38.46 NY XNYS 3615:990022:20260227:0
100 119.56 2026-02-27T14:29:00.71 NY XNYS 3615:994733:20260227:0
19 119.51 2026-02-27T14:32:30.32 NY XNYS 3615:1005197:20260227:0
81 119.51 2026-02-27T14:32:30.32 NY XNYS 3615:1005200:20260227:0
100 119.51 2026-02-27T14:32:54.49 NY XNYS 3615:1006651:20260227:0
76 119.46 2026-02-27T14:33:55.10 NY XNYS 3615:1010183:20260227:0
24 119.46 2026-02-27T14:33:55.10 NY XNYS 3615:1010186:20260227:0
100 119.56 2026-02-27T14:36:04.37 NY XNYS 3615:1016273:20260227:0
100 119.57 2026-02-27T14:36:55.43 NY XNYS 3615:1018396:20260227:0
100 119.55 2026-02-27T14:38:12.06 NY XNYS 3615:1023390:20260227:0
100 119.55 2026-02-27T14:39:17.37 NY XNYS 3615:1027362:20260227:0
100 119.44 2026-02-27T14:40:42.44 NY XNYS 3615:1031685:20260227:0
100 119.42 2026-02-27T14:40:53.37 NY IEXG 3615:1032049:20260227:0
100 119.28 2026-02-27T14:43:06.49 NY XNYS 3615:1039314:20260227:0
24 119.265 2026-02-27T14:43:11.41 NY LEVL 3615:1039646:20260227:0
43 119.27 2026-02-27T14:43:11.42 NY XNYS 3615:1039651:20260227:0
33 119.29 2026-02-27T14:43:24.00 NY XNYS 3615:1040437:20260227:0
100 119.28 2026-02-27T14:44:22.47 NY XNYS 3615:1043101:20260227:0
100 119.49 2026-02-27T14:45:30.40 NY XNYS 3615:1046523:20260227:0
100 119.42 2026-02-27T14:46:30.83 NY XNYS 3615:1049142:20260227:0
100 119.37 2026-02-27T14:47:31.91 NY XNYS 3615:1052028:20260227:0
100 119.26 2026-02-27T14:49:04.22 NY XNYS 3615:1057093:20260227:0
100 119.26 2026-02-27T14:49:04.22 NY XNYS 3615:1057096:20260227:0
100 119.3 2026-02-27T14:51:22.65 NY XNYS 3615:1063265:20260227:0
100 119.37 2026-02-27T14:51:52.56 NY INCR 3615:1064586:20260227:0
100 119.4 2026-02-27T14:52:40.32 NY XNYS 3615:1066753:20260227:0
7 119.39 2026-02-27T14:53:14.64 NY XNYS 3615:1068959:20260227:0
93 119.39 2026-02-27T14:53:14.64 NY XNYS 3615:1068962:20260227:0
50 119.5 2026-02-27T14:54:31.51 NY MEMX 3615:1072696:20260227:0
27 119.43 2026-02-27T14:57:33.57 NY LEVL 3615:1080851:20260227:0
73 119.44 2026-02-27T14:57:58.94 NY MEMX 3615:1082381:20260227:0
100 119.46 2026-02-27T14:58:28.26 NY XNYS 3615:1084358:20260227:0
84 119.46 2026-02-27T14:58:50.55 NY XNYS 3615:1085554:20260227:0
16 119.47 2026-02-27T14:58:50.55 NY XNYS 3615:1085557:20260227:0
100 119.44 2026-02-27T14:59:36.40 NY XNYS 3615:1088061:20260227:0
100 119.49 2026-02-27T15:00:20.62 NY XNYS 3615:1090450:20260227:0
84 119.7 2026-02-27T15:01:29.48 NY XNYS 3615:1093184:20260227:0
16 119.71 2026-02-27T15:01:29.48 NY XNYS 3615:1093187:20260227:0
100 119.76 2026-02-27T15:02:32.34 NY XNYS 3615:1096497:20260227:0
100 119.78 2026-02-27T15:03:24.38 NY XNYS 3615:1100022:20260227:0
100 119.72 2026-02-27T15:03:51.91 NY XNYS 3615:1101121:20260227:0
30 119.785 2026-02-27T15:07:59.00 NY LEVL 3615:1113669:20260227:0
1 119.8 2026-02-27T15:07:59.00 NY INCR 3615:1113673:20260227:0
69 119.8 2026-02-27T15:07:59.00 NY INCR 3615:1113675:20260227:0
9 119.81 2026-02-27T15:08:20.71 NY XNYS 3615:1115090:20260227:0
91 119.81 2026-02-27T15:08:21.15 NY XNYS 3615:1115109:20260227:0
1 119.85 2026-02-27T15:09:02.64 NY INCR 3615:1117446:20260227:0
99 119.85 2026-02-27T15:09:02.68 NY KNLI 3615:1117450:20260227:0
100 120 2026-02-27T15:11:00.58 NY XNYS 3615:1122932:20260227:0
1 120.05 2026-02-27T15:11:41.86 NY INCR 3615:1124638:20260227:0
99 120.05 2026-02-27T15:11:41.91 NY KNLI 3615:1124645:20260227:0
100 120.11 2026-02-27T15:12:46.59 NY XNYS 3615:1127899:20260227:0
100 120.1 2026-02-27T15:13:53.88 NY XNYS 3615:1131944:20260227:0
100 120.15 2026-02-27T15:15:30.80 NY XNYS 3615:1139341:20260227:0
100 120.13 2026-02-27T15:16:53.80 NY XNYS 3615:1144285:20260227:0
100 120.2 2026-02-27T15:17:50.76 NY XNYS 3615:1148340:20260227:0
100 120.24 2026-02-27T15:18:41.51 NY XNYS 3615:1151587:20260227:0
100 120.19 2026-02-27T15:22:33.68 NY XNYS 3615:1164147:20260227:0
100 120.22 2026-02-27T15:23:48.90 NY XNYS 3615:1168566:20260227:0
100 120.29 2026-02-27T15:24:26.60 NY KNLI 3615:1170572:20260227:0
100 120.24 2026-02-27T15:26:07.94 NY XNYS 3615:1175576:20260227:0
100 120.22 2026-02-27T15:26:56.33 NY XNYS 3615:1177845:20260227:0
40 120.2 2026-02-27T15:27:40.83 NY LEVL 3615:1180351:20260227:0
60 120.2 2026-02-27T15:27:47.82 NY MEMX 3615:1180773:20260227:0
100 120.21 2026-02-27T15:29:23.97 NY XNYS 3615:1187265:20260227:0
83 120.2 2026-02-27T15:30:32.75 NY XNYS 3615:1191674:20260227:0
17 120.21 2026-02-27T15:30:32.75 NY XNYS 3615:1191677:20260227:0
100 120.11 2026-02-27T15:30:54.66 NY XNYS 3615:1192408:20260227:0
100 120.16 2026-02-27T15:31:28.30 NY XNYS 3615:1194444:20260227:0
100 120.06 2026-02-27T15:32:46.06 NY XNYS 3615:1200344:20260227:0
100 120.06 2026-02-27T15:33:14.73 NY XNYS 3615:1202534:20260227:0
83 119.98 2026-02-27T15:34:26.10 NY XNYS 3615:1208329:20260227:0
17 119.98 2026-02-27T15:34:26.10 NY XNYS 3615:1208332:20260227:0
66 119.95 2026-02-27T15:34:47.71 NY IEXG 3615:1210204:20260227:0
100 119.92 2026-02-27T15:35:53.31 NY XNYS 3615:1214321:20260227:0
3 119.93 2026-02-27T15:36:43.89 NY XNYS 3615:1217902:20260227:0
7 119.93 2026-02-27T15:36:43.89 NY XNYS 3615:1217905:20260227:0
90 119.93 2026-02-27T15:36:44.08 NY XNYS 3615:1217914:20260227:0
100 119.94 2026-02-27T15:36:53.20 NY XNYS 3615:1218495:20260227:0
75 119.91 2026-02-27T15:37:05.53 NY INCR 3615:1219155:20260227:0
25 119.91 2026-02-27T15:37:05.53 NY INCR 3615:1219158:20260227:0
100 119.91 2026-02-27T15:37:44.26 NY XNYS 3615:1222070:20260227:0
50 119.88 2026-02-27T15:37:59.60 NY LEVL 3615:1223303:20260227:0
50 119.85 2026-02-27T15:38:06.67 NY MEMX 3615:1223836:20260227:0
100 119.84 2026-02-27T15:38:11.90 NY XNYS 3615:1224314:20260227:0
15 119.84 2026-02-27T15:38:52.31 NY XNYS 3615:1227263:20260227:0
85 119.84 2026-02-27T15:38:52.66 NY XNYS 3615:1227357:20260227:0
100 119.85 2026-02-27T15:39:29.41 NY XNYS 3615:1229673:20260227:0
100 119.84 2026-02-27T15:39:59.10 NY XNYS 3615:1231798:20260227:0
100 119.84 2026-02-27T15:40:07.02 NY XNYS 3615:1232566:20260227:0
100 119.89 2026-02-27T15:40:40.01 NY XNYS 3615:1235423:20260227:0
100 119.89 2026-02-27T15:41:12.28 NY XNYS 3615:1237259:20260227:0
100 119.89 2026-02-27T15:41:12.39 NY XNYS 3615:1237271:20260227:0
83 119.95 2026-02-27T15:41:37.74 NY IEXG 3615:1238890:20260227:0
17 119.96 2026-02-27T15:41:37.74 NY IEXG 3615:1238893:20260227:0
100 119.93 2026-02-27T15:42:15.18 NY XNYS 3615:1241648:20260227:0
1 119.97 2026-02-27T15:42:36.94 NY INCR 3615:1243222:20260227:0
99 119.97 2026-02-27T15:42:36.94 NY INCR 3615:1243225:20260227:0
63 120.07 2026-02-27T15:43:29.00 NY XNYS 3615:1248463:20260227:0
37 120.07 2026-02-27T15:43:29.00 NY XNYS 3615:1248466:20260227:0
100 120.09 2026-02-27T15:43:53.37 NY XNYS 3615:1250462:20260227:0
40 120.13 2026-02-27T15:44:02.73 NY IEXG 3615:1251297:20260227:0
View source version on businesswire.com:
https://www.businesswire.com/news/home/20260302648304/en/
(https://www.businesswire.com/news/home/20260302648304/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 Total Voting Rights
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG - CRH PLC - Director/PDMR Shareholding
Announcement