REG-CRH plc Transaction in Own Shares
Today 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:20260310:nBwjHSra&default-theme=true
Transaction in Own Shares
10(th) March 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 9(th) March 2026 it acquired the
following number of its ordinary shares (the “ordinary shares”) in the
United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary
shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired Daily volume weighted average price paid Daily highest price paid per share Daily lowest price per share Trading Venue
1,287 $103.2917 $103.91 $102.64 CDED
3,032 $103.0621 $103.85 $102.22 IEXG
2,517 $102.9333 $104.21 $102.25 INCR
731 $102.9843 $104.21 $102.25 WFLP
77,633 $102.8720 $104.98 $102.02 XNYS
The redemptions form part of CRH’s intention to buy back ordinary shares of
up to $300m in the period to 28(th) April 2026 following its announcement on
18(th) February 2026 and were effected by CRH’s broker as part of the
Program announced on 18(th) February 2026.
Following settlement of the above transactions and subsequent share
cancellation CRH will have 669,430,097 ordinary shares in issue (excluding
treasury shares). CRH will also hold 35,643,874 of its ordinary shares in
treasury, which represents 5.055% 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 9(th) March 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: 9(th) March 2026
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $102.8879 85,200
Quantity Price per share Trade Time Execution Venue Trade ID
100 103.22 2026-03-09T09:30:01.39 NY XNYS 3615:4190:20260309:0
100 103.22 2026-03-09T09:30:01.39 NY XNYS 3615:4194:20260309:0
100 103.39 2026-03-09T09:30:19.59 NY XNYS 3615:5267:20260309:0
100 103.38 2026-03-09T09:30:27.58 NY XNYS 3615:5332:20260309:0
100 103.41 2026-03-09T09:30:37.31 NY XNYS 3615:5569:20260309:0
100 103.41 2026-03-09T09:30:37.31 NY XNYS 3615:5572:20260309:0
100 103.38 2026-03-09T09:30:43.32 NY IEXG 3615:5676:20260309:0
62 103.38 2026-03-09T09:30:43.32 NY IEXG 3615:5679:20260309:0
38 103.38 2026-03-09T09:30:43.32 NY IEXG 3615:5680:20260309:0
1 103.28 2026-03-09T09:31:00.26 NY XNYS 3615:5866:20260309:0
99 103.28 2026-03-09T09:31:00.26 NY XNYS 3615:5869:20260309:0
100 103.15 2026-03-09T09:31:05.30 NY XNYS 3615:5993:20260309:0
100 103.02 2026-03-09T09:31:28.67 NY XNYS 3615:6910:20260309:0
100 103.02 2026-03-09T09:31:29.97 NY XNYS 3615:6933:20260309:0
100 102.9 2026-03-09T09:31:33.12 NY XNYS 3615:7005:20260309:0
100 102.9 2026-03-09T09:31:33.12 NY XNYS 3615:7008:20260309:0
100 102.77 2026-03-09T09:31:57.52 NY XNYS 3615:8321:20260309:0
100 102.93 2026-03-09T09:32:03.03 NY XNYS 3615:8445:20260309:0
100 102.91 2026-03-09T09:32:16.04 NY XNYS 3615:8838:20260309:0
62 102.91 2026-03-09T09:32:16.04 NY XNYS 3615:8841:20260309:0
38 102.91 2026-03-09T09:32:16.04 NY XNYS 3615:8844:20260309:0
100 102.89 2026-03-09T09:32:28.11 NY XNYS 3615:9431:20260309:0
100 102.89 2026-03-09T09:32:28.11 NY XNYS 3615:9434:20260309:0
100 102.98 2026-03-09T09:32:41.81 NY XNYS 3615:9999:20260309:0
6 103.12 2026-03-09T09:32:50.41 NY XNYS 3615:10277:20260309:0
94 103.12 2026-03-09T09:32:50.48 NY XNYS 3615:10280:20260309:0
100 103.03 2026-03-09T09:33:04.40 NY XNYS 3615:10757:20260309:0
100 103.03 2026-03-09T09:33:04.40 NY XNYS 3615:10760:20260309:0
1 103.03 2026-03-09T09:33:04.40 NY XNYS 3615:10761:20260309:0
60 103.03 2026-03-09T09:33:04.40 NY XNYS 3615:10762:20260309:0
39 103.03 2026-03-09T09:33:04.40 NY XNYS 3615:10763:20260309:0
100 103.03 2026-03-09T09:33:35.98 NY XNYS 3615:11812:20260309:0
60 103.03 2026-03-09T09:33:35.98 NY XNYS 3615:11815:20260309:0
1 103.03 2026-03-09T09:33:35.98 NY XNYS 3615:11816:20260309:0
39 103.03 2026-03-09T09:33:35.98 NY XNYS 3615:11817:20260309:0
61 103.03 2026-03-09T09:33:35.98 NY XNYS 3615:11818:20260309:0
39 103.03 2026-03-09T09:33:35.98 NY XNYS 3615:11819:20260309:0
100 102.88 2026-03-09T09:33:55.20 NY XNYS 3615:12487:20260309:0
100 102.88 2026-03-09T09:33:55.20 NY XNYS 3615:12490:20260309:0
1 102.88 2026-03-09T09:33:55.20 NY XNYS 3615:12491:20260309:0
60 102.88 2026-03-09T09:33:55.20 NY XNYS 3615:12492:20260309:0
39 102.88 2026-03-09T09:33:55.20 NY XNYS 3615:12493:20260309:0
100 102.9 2026-03-09T09:34:17.12 NY XNYS 3615:13008:20260309:0
100 102.9 2026-03-09T09:34:17.12 NY XNYS 3615:13011:20260309:0
100 102.9 2026-03-09T09:34:17.12 NY XNYS 3615:13012:20260309:0
100 102.95 2026-03-09T09:34:55.66 NY XNYS 3615:14719:20260309:0
1 102.95 2026-03-09T09:34:55.66 NY XNYS 3615:14722:20260309:0
60 102.95 2026-03-09T09:34:55.66 NY XNYS 3615:14723:20260309:0
39 102.95 2026-03-09T09:34:55.66 NY XNYS 3615:14724:20260309:0
61 102.95 2026-03-09T09:34:55.66 NY XNYS 3615:14725:20260309:0
39 102.95 2026-03-09T09:34:55.66 NY XNYS 3615:14726:20260309:0
100 102.825 2026-03-09T09:35:14.02 NY XNYS 3615:15767:20260309:0
100 102.825 2026-03-09T09:35:14.02 NY XNYS 3615:15770:20260309:0
48 102.83 2026-03-09T09:35:14.02 NY XNYS 3615:15771:20260309:0
52 102.83 2026-03-09T09:35:14.02 NY XNYS 3615:15772:20260309:0
100 102.82 2026-03-09T09:35:24.01 NY XNYS 3615:16170:20260309:0
100 102.82 2026-03-09T09:35:24.01 NY XNYS 3615:16173:20260309:0
28 102.82 2026-03-09T09:35:24.01 NY XNYS 3615:16174:20260309:0
72 102.82 2026-03-09T09:35:24.01 NY XNYS 3615:16175:20260309:0
100 102.75 2026-03-09T09:35:58.70 NY XNYS 3615:17818:20260309:0
60 102.75 2026-03-09T09:35:58.70 NY XNYS 3615:17821:20260309:0
40 102.75 2026-03-09T09:35:58.70 NY XNYS 3615:17822:20260309:0
100 102.81 2026-03-09T09:36:24.28 NY XNYS 3615:19076:20260309:0
100 102.81 2026-03-09T09:36:24.28 NY XNYS 3615:19079:20260309:0
100 102.81 2026-03-09T09:36:24.28 NY XNYS 3615:19080:20260309:0
100 102.79 2026-03-09T09:36:55.28 NY XNYS 3615:20304:20260309:0
100 102.79 2026-03-09T09:36:55.28 NY XNYS 3615:20307:20260309:0
100 102.71 2026-03-09T09:37:15.23 NY XNYS 3615:20796:20260309:0
36 102.71 2026-03-09T09:37:15.23 NY XNYS 3615:20799:20260309:0
64 102.71 2026-03-09T09:37:15.23 NY XNYS 3615:20800:20260309:0
100 102.77 2026-03-09T09:37:45.17 NY XNYS 3615:21925:20260309:0
2 102.77 2026-03-09T09:37:45.17 NY XNYS 3615:21928:20260309:0
98 102.77 2026-03-09T09:37:45.17 NY XNYS 3615:21930:20260309:0
2 102.77 2026-03-09T09:37:45.17 NY XNYS 3615:21931:20260309:0
1 102.77 2026-03-09T09:37:45.17 NY XNYS 3615:21932:20260309:0
97 102.77 2026-03-09T09:37:45.17 NY XNYS 3615:21933:20260309:0
100 102.68 2026-03-09T09:38:07.29 NY XNYS 3615:22785:20260309:0
100 102.68 2026-03-09T09:38:07.29 NY XNYS 3615:22788:20260309:0
120 102.66 2026-03-09T09:38:14.38 NY IEXG 3615:23140:20260309:0
100 102.66 2026-03-09T09:38:14.38 NY IEXG 3615:23143:20260309:0
80 102.67 2026-03-09T09:38:14.38 NY IEXG 3615:23144:20260309:0
100 102.61 2026-03-09T09:38:50.07 NY XNYS 3615:24767:20260309:0
1 102.61 2026-03-09T09:38:50.07 NY XNYS 3615:24770:20260309:0
60 102.61 2026-03-09T09:38:50.07 NY XNYS 3615:24771:20260309:0
39 102.61 2026-03-09T09:38:50.07 NY XNYS 3615:24772:20260309:0
100 102.74 2026-03-09T09:39:21.88 NY XNYS 3615:26026:20260309:0
100 102.74 2026-03-09T09:39:21.88 NY XNYS 3615:26029:20260309:0
1 102.74 2026-03-09T09:39:21.88 NY XNYS 3615:26030:20260309:0
99 102.74 2026-03-09T09:39:21.88 NY XNYS 3615:26031:20260309:0
200 102.79 2026-03-09T09:39:45.83 NY XNYS 3615:26905:20260309:0
100 102.72 2026-03-09T09:40:15.10 NY XNYS 3615:28201:20260309:0
100 102.72 2026-03-09T09:40:15.10 NY XNYS 3615:28204:20260309:0
100 102.73 2026-03-09T09:40:43.60 NY XNYS 3615:29578:20260309:0
100 102.73 2026-03-09T09:40:43.60 NY XNYS 3615:29581:20260309:0
100 102.73 2026-03-09T09:40:43.60 NY XNYS 3615:29582:20260309:0
100 102.57 2026-03-09T09:41:19.90 NY XNYS 3615:30832:20260309:0
59 102.57 2026-03-09T09:41:19.90 NY XNYS 3615:30835:20260309:0
41 102.57 2026-03-09T09:41:19.90 NY XNYS 3615:30836:20260309:0
19 102.57 2026-03-09T09:41:19.90 NY XNYS 3615:30837:20260309:0
81 102.57 2026-03-09T09:41:19.90 NY XNYS 3615:30838:20260309:0
100 102.57 2026-03-09T09:41:34.14 NY XNYS 3615:31468:20260309:0
1 102.57 2026-03-09T09:41:34.14 NY XNYS 3615:31471:20260309:0
37 102.57 2026-03-09T09:41:34.14 NY XNYS 3615:31472:20260309:0
62 102.57 2026-03-09T09:41:34.14 NY XNYS 3615:31473:20260309:0
100 102.57 2026-03-09T09:41:34.14 NY XNYS 3615:31474:20260309:0
100 102.45 2026-03-09T09:42:15.18 NY XNYS 3615:33270:20260309:0
60 102.45 2026-03-09T09:42:15.18 NY XNYS 3615:33273:20260309:0
1 102.45 2026-03-09T09:42:15.18 NY XNYS 3615:33275:20260309:0
39 102.45 2026-03-09T09:42:15.18 NY XNYS 3615:33277:20260309:0
61 102.45 2026-03-09T09:42:15.18 NY XNYS 3615:33278:20260309:0
39 102.45 2026-03-09T09:42:15.18 NY XNYS 3615:33280:20260309:0
100 102.48 2026-03-09T09:42:50.78 NY XNYS 3615:34844:20260309:0
100 102.48 2026-03-09T09:42:50.78 NY XNYS 3615:34847:20260309:0
26 102.48 2026-03-09T09:42:50.78 NY XNYS 3615:34848:20260309:0
74 102.48 2026-03-09T09:42:50.78 NY XNYS 3615:34849:20260309:0
100 102.6 2026-03-09T09:43:26.49 NY XNYS 3615:36377:20260309:0
100 102.6 2026-03-09T09:43:26.49 NY XNYS 3615:36380:20260309:0
100 102.6 2026-03-09T09:43:26.49 NY XNYS 3615:36381:20260309:0
225 102.615 2026-03-09T09:44:00.06 NY XNYS 3615:38084:20260309:0
75 102.615 2026-03-09T09:44:00.06 NY XNYS 3615:38087:20260309:0
100 102.57 2026-03-09T09:44:35.61 NY XNYS 3615:39521:20260309:0
1 102.57 2026-03-09T09:44:35.61 NY XNYS 3615:39524:20260309:0
99 102.57 2026-03-09T09:44:35.75 NY XNYS 3615:39525:20260309:0
100 102.57 2026-03-09T09:44:35.75 NY XNYS 3615:39526:20260309:0
100 102.45 2026-03-09T09:45:09.81 NY XNYS 3615:40878:20260309:0
100 102.45 2026-03-09T09:45:09.86 NY XNYS 3615:40901:20260309:0
100 102.25 2026-03-09T09:45:38.99 NY XNYS 3615:42594:20260309:0
1 102.25 2026-03-09T09:45:38.99 NY XNYS 3615:42597:20260309:0
1 102.25 2026-03-09T09:45:38.99 NY XNYS 3615:42598:20260309:0
60 102.25 2026-03-09T09:45:38.99 NY XNYS 3615:42599:20260309:0
38 102.25 2026-03-09T09:45:38.99 NY XNYS 3615:42600:20260309:0
100 102.44 2026-03-09T09:46:10.73 NY XNYS 3615:44338:20260309:0
100 102.44 2026-03-09T09:46:10.73 NY XNYS 3615:44341:20260309:0
100 102.34 2026-03-09T09:46:46.84 NY XNYS 3615:46190:20260309:0
100 102.34 2026-03-09T09:46:46.84 NY XNYS 3615:46193:20260309:0
100 102.34 2026-03-09T09:47:06.34 NY XNYS 3615:47362:20260309:0
100 102.34 2026-03-09T09:47:06.34 NY XNYS 3615:47365:20260309:0
100 102.43 2026-03-09T09:47:34.19 NY XNYS 3615:48940:20260309:0
100 102.43 2026-03-09T09:47:34.19 NY XNYS 3615:48943:20260309:0
100 102.43 2026-03-09T09:47:34.19 NY XNYS 3615:48944:20260309:0
100 102.49 2026-03-09T09:48:09.79 NY XNYS 3615:50719:20260309:0
100 102.49 2026-03-09T09:48:09.79 NY XNYS 3615:50722:20260309:0
100 102.58 2026-03-09T09:48:35.84 NY XNYS 3615:52196:20260309:0
100 102.58 2026-03-09T09:48:35.84 NY XNYS 3615:52199:20260309:0
100 102.58 2026-03-09T09:48:35.84 NY XNYS 3615:52200:20260309:0
100 102.49 2026-03-09T09:49:12.82 NY XNYS 3615:53974:20260309:0
100 102.5 2026-03-09T09:49:12.82 NY XNYS 3615:53977:20260309:0
100 102.47 2026-03-09T09:49:21.48 NY XNYS 3615:54332:20260309:0
100 102.47 2026-03-09T09:49:21.48 NY XNYS 3615:54335:20260309:0
100 102.47 2026-03-09T09:49:21.48 NY XNYS 3615:54336:20260309:0
100 102.33 2026-03-09T09:49:53.29 NY XNYS 3615:55715:20260309:0
100 102.33 2026-03-09T09:49:53.29 NY XNYS 3615:55718:20260309:0
100 102.29 2026-03-09T09:50:09.90 NY XNYS 3615:56530:20260309:0
100 102.29 2026-03-09T09:50:09.90 NY XNYS 3615:56533:20260309:0
100 102.22 2026-03-09T09:50:33.09 NY XNYS 3615:57382:20260309:0
100 102.22 2026-03-09T09:50:33.09 NY XNYS 3615:57385:20260309:0
100 102.25 2026-03-09T09:51:05.27 NY XNYS 3615:58540:20260309:0
100 102.25 2026-03-09T09:51:05.27 NY XNYS 3615:58543:20260309:0
100 102.15 2026-03-09T09:51:25.59 NY XNYS 3615:59375:20260309:0
60 102.15 2026-03-09T09:51:25.59 NY XNYS 3615:59378:20260309:0
40 102.15 2026-03-09T09:51:25.59 NY XNYS 3615:59379:20260309:0
100 102.32 2026-03-09T09:52:20.51 NY XNYS 3615:61197:20260309:0
9 102.32 2026-03-09T09:52:20.51 NY XNYS 3615:61200:20260309:0
60 102.32 2026-03-09T09:52:20.51 NY XNYS 3615:61201:20260309:0
1 102.32 2026-03-09T09:52:20.51 NY XNYS 3615:61202:20260309:0
30 102.32 2026-03-09T09:52:20.51 NY XNYS 3615:61203:20260309:0
100 102.3 2026-03-09T09:52:31.80 NY XNYS 3615:61686:20260309:0
100 102.3 2026-03-09T09:52:31.80 NY XNYS 3615:61689:20260309:0
100 102.31 2026-03-09T09:52:45.64 NY XNYS 3615:62554:20260309:0
100 102.31 2026-03-09T09:52:45.64 NY XNYS 3615:62557:20260309:0
100 102.21 2026-03-09T09:53:09.85 NY XNYS 3615:64153:20260309:0
100 102.21 2026-03-09T09:53:09.85 NY XNYS 3615:64156:20260309:0
100 102.13 2026-03-09T09:53:42.76 NY XNYS 3615:65531:20260309:0
18 102.13 2026-03-09T09:53:42.76 NY XNYS 3615:65534:20260309:0
1 102.13 2026-03-09T09:53:42.76 NY XNYS 3615:65535:20260309:0
81 102.13 2026-03-09T09:53:42.76 NY XNYS 3615:65536:20260309:0
60 102.1 2026-03-09T09:54:03.12 NY XNYS 3615:66768:20260309:0
1 102.1 2026-03-09T09:54:03.12 NY XNYS 3615:66771:20260309:0
39 102.1 2026-03-09T09:54:03.12 NY XNYS 3615:66772:20260309:0
27 102.1 2026-03-09T09:54:03.12 NY XNYS 3615:66773:20260309:0
73 102.1 2026-03-09T09:54:03.12 NY XNYS 3615:66774:20260309:0
200 102.1 2026-03-09T09:54:33.70 NY XNYS 3615:68027:20260309:0
100 102.22 2026-03-09T09:55:07.27 NY XNYS 3615:69063:20260309:0
100 102.22 2026-03-09T09:55:07.27 NY XNYS 3615:69066:20260309:0
100 102.19 2026-03-09T09:55:07.73 NY XNYS 3615:69084:20260309:0
100 102.19 2026-03-09T09:55:07.73 NY XNYS 3615:69087:20260309:0
100 102.34 2026-03-09T09:55:34.87 NY XNYS 3615:69977:20260309:0
100 102.34 2026-03-09T09:55:34.87 NY XNYS 3615:69980:20260309:0
100 102.51 2026-03-09T09:56:04.32 NY XNYS 3615:70823:20260309:0
100 102.51 2026-03-09T09:56:04.32 NY XNYS 3615:70826:20260309:0
100 102.52 2026-03-09T09:56:35.89 NY XNYS 3615:71455:20260309:0
100 102.53 2026-03-09T09:56:35.89 NY XNYS 3615:71458:20260309:0
100 102.6 2026-03-09T09:56:54.74 NY XNYS 3615:71826:20260309:0
100 102.82 2026-03-09T09:57:21.39 NY XNYS 3615:72544:20260309:0
100 102.82 2026-03-09T09:57:21.39 NY XNYS 3615:72547:20260309:0
100 102.76 2026-03-09T09:57:42.68 NY XNYS 3615:73587:20260309:0
100 102.76 2026-03-09T09:57:42.68 NY XNYS 3615:73590:20260309:0
200 102.895 2026-03-09T09:58:06.41 NY XNYS 3615:74700:20260309:0
100 102.79 2026-03-09T09:58:29.35 NY XNYS 3615:75248:20260309:0
100 102.75 2026-03-09T09:58:50.42 NY XNYS 3615:75837:20260309:0
100 102.75 2026-03-09T09:58:50.42 NY XNYS 3615:75840:20260309:0
100 102.79 2026-03-09T09:59:17.54 NY XNYS 3615:76950:20260309:0
1 102.79 2026-03-09T09:59:17.54 NY XNYS 3615:76953:20260309:0
99 102.79 2026-03-09T09:59:17.54 NY XNYS 3615:76954:20260309:0
100 102.79 2026-03-09T09:59:42.51 NY INCR 3615:78030:20260309:0
100 102.79 2026-03-09T09:59:42.52 NY INCR 3615:78034:20260309:0
100 102.67 2026-03-09T10:00:00.46 NY XNYS 3615:78554:20260309:0
100 102.63 2026-03-09T10:00:14.01 NY XNYS 3615:78933:20260309:0
36 102.43 2026-03-09T10:00:33.29 NY XNYS 3615:79578:20260309:0
64 102.43 2026-03-09T10:00:33.29 NY XNYS 3615:79581:20260309:0
36 102.43 2026-03-09T10:00:33.29 NY XNYS 3615:79582:20260309:0
64 102.43 2026-03-09T10:00:33.29 NY XNYS 3615:79583:20260309:0
100 102.66 2026-03-09T10:01:08.43 NY XNYS 3615:80368:20260309:0
100 102.68 2026-03-09T10:01:08.43 NY XNYS 3615:80371:20260309:0
100 102.73 2026-03-09T10:01:26.88 NY XNYS 3615:80757:20260309:0
100 102.71 2026-03-09T10:01:50.36 NY XNYS 3615:81774:20260309:0
100 102.71 2026-03-09T10:01:50.36 NY XNYS 3615:81777:20260309:0
100 102.7 2026-03-09T10:02:12.75 NY XNYS 3615:82455:20260309:0
1 102.7 2026-03-09T10:02:12.75 NY XNYS 3615:82458:20260309:0
99 102.7 2026-03-09T10:02:15.25 NY XNYS 3615:82567:20260309:0
100 102.895 2026-03-09T10:02:45.45 NY XNYS 3615:83574:20260309:0
100 102.895 2026-03-09T10:02:45.45 NY XNYS 3615:83577:20260309:0
100 102.86 2026-03-09T10:02:55.13 NY XNYS 3615:83853:20260309:0
100 102.86 2026-03-09T10:02:55.13 NY XNYS 3615:83856:20260309:0
100 102.94 2026-03-09T10:03:29.90 NY XNYS 3615:85166:20260309:0
47 102.94 2026-03-09T10:03:29.90 NY XNYS 3615:85169:20260309:0
1 102.94 2026-03-09T10:03:29.90 NY XNYS 3615:85170:20260309:0
52 102.94 2026-03-09T10:03:29.90 NY XNYS 3615:85171:20260309:0
100 102.83 2026-03-09T10:04:07.30 NY XNYS 3615:86270:20260309:0
100 102.83 2026-03-09T10:04:07.30 NY XNYS 3615:86273:20260309:0
100 102.92 2026-03-09T10:04:22.21 NY XNYS 3615:86767:20260309:0
100 102.92 2026-03-09T10:04:22.21 NY XNYS 3615:86770:20260309:0
100 102.89 2026-03-09T10:04:51.12 NY XNYS 3615:87447:20260309:0
100 102.8 2026-03-09T10:05:08.60 NY XNYS 3615:88076:20260309:0
100 102.65 2026-03-09T10:05:41.15 NY XNYS 3615:88997:20260309:0
100 102.65 2026-03-09T10:05:41.15 NY XNYS 3615:89000:20260309:0
100 102.28 2026-03-09T10:06:11.22 NY XNYS 3615:90242:20260309:0
100 102.28 2026-03-09T10:06:11.22 NY XNYS 3615:90245:20260309:0
100 102.03 2026-03-09T10:06:31.09 NY XNYS 3615:91024:20260309:0
34 102.03 2026-03-09T10:06:31.09 NY XNYS 3615:91027:20260309:0
1 102.03 2026-03-09T10:06:31.09 NY XNYS 3615:91028:20260309:0
65 102.03 2026-03-09T10:06:31.09 NY XNYS 3615:91029:20260309:0
100 102.11 2026-03-09T10:07:05.36 NY XNYS 3615:91805:20260309:0
100 102.11 2026-03-09T10:07:05.36 NY XNYS 3615:91808:20260309:0
100 102.09 2026-03-09T10:07:27.97 NY XNYS 3615:92406:20260309:0
1 102.09 2026-03-09T10:07:27.97 NY XNYS 3615:92409:20260309:0
99 102.09 2026-03-09T10:07:27.97 NY XNYS 3615:92410:20260309:0
100 102.3 2026-03-09T10:08:05.20 NY XNYS 3615:93641:20260309:0
20 102.3 2026-03-09T10:08:05.20 NY XNYS 3615:93644:20260309:0
80 102.3 2026-03-09T10:08:05.20 NY XNYS 3615:93645:20260309:0
100 102.17 2026-03-09T10:08:31.34 NY XNYS 3615:94523:20260309:0
1 102.17 2026-03-09T10:08:31.34 NY XNYS 3615:94526:20260309:0
99 102.17 2026-03-09T10:08:31.34 NY XNYS 3615:94527:20260309:0
60 102.07 2026-03-09T10:08:56.48 NY XNYS 3615:95338:20260309:0
1 102.07 2026-03-09T10:08:56.48 NY XNYS 3615:95341:20260309:0
39 102.07 2026-03-09T10:08:56.48 NY XNYS 3615:95342:20260309:0
100 102.02 2026-03-09T10:09:25.13 NY XNYS 3615:96415:20260309:0
1 102.02 2026-03-09T10:09:25.13 NY XNYS 3615:96418:20260309:0
1 102.02 2026-03-09T10:09:25.13 NY XNYS 3615:96419:20260309:0
98 102.02 2026-03-09T10:09:25.13 NY XNYS 3615:96420:20260309:0
100 102.045 2026-03-09T10:09:57.91 NY XNYS 3615:97614:20260309:0
200 102.07 2026-03-09T10:10:35.05 NY XNYS 3615:98956:20260309:0
100 102.14 2026-03-09T10:11:05.40 NY XNYS 3615:100314:20260309:0
59 102.14 2026-03-09T10:11:05.40 NY XNYS 3615:100317:20260309:0
1 102.14 2026-03-09T10:11:05.40 NY XNYS 3615:100318:20260309:0
40 102.14 2026-03-09T10:11:05.40 NY XNYS 3615:100321:20260309:0
60 102.14 2026-03-09T10:11:05.40 NY XNYS 3615:100322:20260309:0
40 102.14 2026-03-09T10:11:05.40 NY XNYS 3615:100323:20260309:0
100 102.07 2026-03-09T10:11:17.73 NY XNYS 3615:101003:20260309:0
100 102.07 2026-03-09T10:11:17.73 NY XNYS 3615:101006:20260309:0
100 102.07 2026-03-09T10:11:17.73 NY XNYS 3615:101007:20260309:0
100 102.06 2026-03-09T10:11:44.10 NY XNYS 3615:101822:20260309:0
20 102.06 2026-03-09T10:11:44.10 NY XNYS 3615:101825:20260309:0
1 102.06 2026-03-09T10:11:44.10 NY XNYS 3615:101826:20260309:0
79 102.06 2026-03-09T10:11:44.10 NY XNYS 3615:101827:20260309:0
100 102.145 2026-03-09T10:12:18.28 NY XNYS 3615:102850:20260309:0
96 102.145 2026-03-09T10:12:18.28 NY XNYS 3615:102853:20260309:0
4 102.16 2026-03-09T10:12:18.28 NY XNYS 3615:102854:20260309:0
100 102.13 2026-03-09T10:12:43.46 NY XNYS 3615:104032:20260309:0
100 102.13 2026-03-09T10:12:43.46 NY XNYS 3615:104035:20260309:0
100 102.13 2026-03-09T10:12:43.46 NY XNYS 3615:104036:20260309:0
100 102.1 2026-03-09T10:13:17.56 NY XNYS 3615:105310:20260309:0
60 102.1 2026-03-09T10:13:17.56 NY XNYS 3615:105313:20260309:0
1 102.1 2026-03-09T10:13:17.56 NY XNYS 3615:105314:20260309:0
39 102.1 2026-03-09T10:13:17.56 NY XNYS 3615:105315:20260309:0
21 102.1 2026-03-09T10:13:17.56 NY XNYS 3615:105316:20260309:0
79 102.1 2026-03-09T10:13:17.56 NY XNYS 3615:105317:20260309:0
100 102.23 2026-03-09T10:13:45.38 NY XNYS 3615:106340:20260309:0
100 102.23 2026-03-09T10:13:45.38 NY XNYS 3615:106343:20260309:0
100 102.31 2026-03-09T10:14:21.75 NY INCR 3615:107640:20260309:0
100 102.32 2026-03-09T10:14:21.75 NY INCR 3615:107643:20260309:0
100 102.39 2026-03-09T10:15:00.82 NY XNYS 3615:108647:20260309:0
100 102.39 2026-03-09T10:15:00.82 NY XNYS 3615:108650:20260309:0
100 102.29 2026-03-09T10:15:12.71 NY XNYS 3615:108892:20260309:0
100 102.36 2026-03-09T10:15:36.27 NY XNYS 3615:109706:20260309:0
100 102.36 2026-03-09T10:15:36.27 NY XNYS 3615:109709:20260309:0
100 102.32 2026-03-09T10:16:06.98 NY XNYS 3615:110415:20260309:0
100 102.32 2026-03-09T10:16:06.98 NY XNYS 3615:110418:20260309:0
100 102.41 2026-03-09T10:16:32.98 NY XNYS 3615:111660:20260309:0
100 102.41 2026-03-09T10:16:32.98 NY XNYS 3615:111663:20260309:0
100 102.41 2026-03-09T10:16:53.23 NY XNYS 3615:112421:20260309:0
100 102.41 2026-03-09T10:16:53.23 NY XNYS 3615:112424:20260309:0
100 102.42 2026-03-09T10:17:40.00 NY XNYS 3615:114087:20260309:0
60 102.42 2026-03-09T10:17:40.00 NY XNYS 3615:114090:20260309:0
1 102.42 2026-03-09T10:17:40.00 NY XNYS 3615:114091:20260309:0
39 102.42 2026-03-09T10:17:47.00 NY XNYS 3615:114325:20260309:0
100 102.39 2026-03-09T10:18:02.37 NY XNYS 3615:114854:20260309:0
56 102.39 2026-03-09T10:18:02.37 NY XNYS 3615:114857:20260309:0
44 102.39 2026-03-09T10:18:02.37 NY XNYS 3615:114858:20260309:0
100 102.48 2026-03-09T10:18:30.13 NY XNYS 3615:115886:20260309:0
100 102.48 2026-03-09T10:18:30.13 NY XNYS 3615:115889:20260309:0
80 102.36 2026-03-09T10:18:39.19 NY XNYS 3615:116285:20260309:0
20 102.36 2026-03-09T10:18:39.19 NY XNYS 3615:116288:20260309:0
100 102.36 2026-03-09T10:18:39.19 NY XNYS 3615:116289:20260309:0
100 102.495 2026-03-09T10:19:08.83 NY XNYS 3615:117399:20260309:0
100 102.51 2026-03-09T10:19:08.83 NY XNYS 3615:117402:20260309:0
100 102.51 2026-03-09T10:19:51.88 NY XNYS 3615:118876:20260309:0
100 102.47 2026-03-09T10:20:29.62 NY XNYS 3615:120283:20260309:0
80 102.47 2026-03-09T10:20:44.18 NY XNYS 3615:120934:20260309:0
20 102.47 2026-03-09T10:20:44.18 NY XNYS 3615:120937:20260309:0
100 102.47 2026-03-09T10:20:44.18 NY XNYS 3615:120938:20260309:0
73 102.17 2026-03-09T10:21:12.99 NY XNYS 3615:122069:20260309:0
44 102.21 2026-03-09T10:21:13.10 NY XNYS 3615:122087:20260309:0
56 102.21 2026-03-09T10:21:13.10 NY XNYS 3615:122088:20260309:0
27 102.21 2026-03-09T10:21:13.10 NY XNYS 3615:122089:20260309:0
100 102.42 2026-03-09T10:21:40.79 NY XNYS 3615:122981:20260309:0
100 102.42 2026-03-09T10:21:40.79 NY XNYS 3615:122984:20260309:0
100 102.57 2026-03-09T10:22:16.94 NY XNYS 3615:123863:20260309:0
1 102.57 2026-03-09T10:22:16.94 NY XNYS 3615:123866:20260309:0
60 102.57 2026-03-09T10:22:16.94 NY XNYS 3615:123867:20260309:0
39 102.57 2026-03-09T10:22:16.94 NY XNYS 3615:123868:20260309:0
110 102.71 2026-03-09T10:22:39.26 NY XNYS 3615:125086:20260309:0
90 102.71 2026-03-09T10:22:39.26 NY XNYS 3615:125089:20260309:0
100 102.79 2026-03-09T10:23:09.10 NY XNYS 3615:126358:20260309:0
100 102.8 2026-03-09T10:23:09.10 NY XNYS 3615:126361:20260309:0
100 102.81 2026-03-09T10:23:36.32 NY XNYS 3615:127559:20260309:0
1 102.81 2026-03-09T10:23:36.32 NY XNYS 3615:127562:20260309:0
99 102.81 2026-03-09T10:23:36.32 NY XNYS 3615:127563:20260309:0
100 102.73 2026-03-09T10:24:05.18 NY XNYS 3615:128740:20260309:0
100 102.67 2026-03-09T10:24:34.91 NY XNYS 3615:130253:20260309:0
100 102.67 2026-03-09T10:24:34.91 NY XNYS 3615:130256:20260309:0
100 102.64 2026-03-09T10:25:08.13 NY XNYS 3615:131530:20260309:0
100 102.63 2026-03-09T10:25:08.14 NY XNYS 3615:131533:20260309:0
100 102.63 2026-03-09T10:25:08.14 NY XNYS 3615:131536:20260309:0
100 102.53 2026-03-09T10:25:43.62 NY XNYS 3615:132752:20260309:0
1 102.53 2026-03-09T10:25:43.62 NY XNYS 3615:132755:20260309:0
99 102.53 2026-03-09T10:25:43.62 NY XNYS 3615:132756:20260309:0
100 102.54 2026-03-09T10:26:07.20 NY XNYS 3615:133301:20260309:0
36 102.54 2026-03-09T10:26:07.20 NY XNYS 3615:133304:20260309:0
64 102.54 2026-03-09T10:26:07.20 NY XNYS 3615:133305:20260309:0
20 102.47 2026-03-09T10:26:38.02 NY XNYS 3615:134530:20260309:0
100 102.48 2026-03-09T10:26:38.02 NY XNYS 3615:134533:20260309:0
80 102.48 2026-03-09T10:26:38.02 NY XNYS 3615:134534:20260309:0
100 102.53 2026-03-09T10:27:05.83 NY XNYS 3615:135302:20260309:0
100 102.545 2026-03-09T10:27:05.83 NY XNYS 3615:135305:20260309:0
100 102.4 2026-03-09T10:27:34.29 NY XNYS 3615:136194:20260309:0
1 102.4 2026-03-09T10:27:34.29 NY XNYS 3615:136197:20260309:0
79 102.4 2026-03-09T10:27:34.29 NY XNYS 3615:136198:20260309:0
20 102.4 2026-03-09T10:27:39.01 NY XNYS 3615:136433:20260309:0
80 102.34 2026-03-09T10:28:01.24 NY XNYS 3615:137508:20260309:0
20 102.34 2026-03-09T10:28:01.24 NY XNYS 3615:137511:20260309:0
79 102.34 2026-03-09T10:28:01.24 NY XNYS 3615:137512:20260309:0
21 102.37 2026-03-09T10:28:09.58 NY XNYS 3615:137893:20260309:0
100 102.38 2026-03-09T10:28:29.15 NY XNYS 3615:138831:20260309:0
1 102.38 2026-03-09T10:28:29.15 NY XNYS 3615:138834:20260309:0
99 102.38 2026-03-09T10:28:29.15 NY XNYS 3615:138835:20260309:0
100 102.36 2026-03-09T10:29:04.72 NY XNYS 3615:140286:20260309:0
100 102.37 2026-03-09T10:29:33.62 NY XNYS 3615:141693:20260309:0
1 102.37 2026-03-09T10:29:33.62 NY XNYS 3615:141696:20260309:0
99 102.37 2026-03-09T10:29:33.62 NY XNYS 3615:141697:20260309:0
100 102.4 2026-03-09T10:29:52.64 NY XNYS 3615:142825:20260309:0
100 102.4 2026-03-09T10:29:52.64 NY XNYS 3615:142828:20260309:0
100 102.42 2026-03-09T10:30:14.62 NY XNYS 3615:144052:20260309:0
1 102.42 2026-03-09T10:30:14.62 NY XNYS 3615:144055:20260309:0
99 102.42 2026-03-09T10:30:14.65 NY XNYS 3615:144056:20260309:0
100 102.41 2026-03-09T10:30:43.00 NY XNYS 3615:145246:20260309:0
100 102.41 2026-03-09T10:30:43.00 NY XNYS 3615:145249:20260309:0
100 102.41 2026-03-09T10:31:19.21 NY XNYS 3615:147088:20260309:0
1 102.41 2026-03-09T10:31:19.21 NY XNYS 3615:147091:20260309:0
99 102.41 2026-03-09T10:31:19.21 NY XNYS 3615:147092:20260309:0
100 102.41 2026-03-09T10:31:19.21 NY XNYS 3615:147093:20260309:0
100 102.44 2026-03-09T10:32:03.43 NY XNYS 3615:148788:20260309:0
100 102.44 2026-03-09T10:32:03.43 NY XNYS 3615:148791:20260309:0
114 102.5 2026-03-09T10:32:45.62 NY XNYS 3615:150326:20260309:0
1 102.5 2026-03-09T10:32:45.62 NY XNYS 3615:150329:20260309:0
99 102.5 2026-03-09T10:32:45.62 NY XNYS 3615:150330:20260309:0
1 102.5 2026-03-09T10:32:45.62 NY XNYS 3615:150331:20260309:0
85 102.5 2026-03-09T10:32:45.62 NY XNYS 3615:150332:20260309:0
100 102.49 2026-03-09T10:33:28.68 NY XNYS 3615:152064:20260309:0
1 102.49 2026-03-09T10:33:28.68 NY XNYS 3615:152067:20260309:0
99 102.49 2026-03-09T10:33:28.68 NY XNYS 3615:152068:20260309:0
100 102.42 2026-03-09T10:33:48.22 NY XNYS 3615:152697:20260309:0
26 102.42 2026-03-09T10:33:48.22 NY XNYS 3615:152700:20260309:0
74 102.42 2026-03-09T10:33:48.22 NY XNYS 3615:152701:20260309:0
100 102.6 2026-03-09T10:34:24.66 NY XNYS 3615:154311:20260309:0
17 102.6 2026-03-09T10:34:24.66 NY XNYS 3615:154314:20260309:0
1 102.6 2026-03-09T10:34:24.66 NY XNYS 3615:154315:20260309:0
82 102.6 2026-03-09T10:34:24.66 NY XNYS 3615:154316:20260309:0
88 102.53 2026-03-09T10:35:00.35 NY XNYS 3615:156352:20260309:0
12 102.53 2026-03-09T10:35:00.35 NY XNYS 3615:156355:20260309:0
100 102.53 2026-03-09T10:35:00.35 NY XNYS 3615:156356:20260309:0
100 102.52 2026-03-09T10:35:14.88 NY XNYS 3615:157071:20260309:0
100 102.52 2026-03-09T10:35:14.88 NY XNYS 3615:157074:20260309:0
100 102.66 2026-03-09T10:36:01.70 NY XNYS 3615:158924:20260309:0
100 102.66 2026-03-09T10:36:01.70 NY XNYS 3615:158927:20260309:0
100 102.64 2026-03-09T10:36:29.39 NY XNYS 3615:159761:20260309:0
100 102.64 2026-03-09T10:36:29.39 NY XNYS 3615:159764:20260309:0
100 102.68 2026-03-09T10:36:48.25 NY XNYS 3615:160663:20260309:0
100 102.68 2026-03-09T10:36:48.25 NY XNYS 3615:160666:20260309:0
100 102.52 2026-03-09T10:37:26.06 NY XNYS 3615:162749:20260309:0
100 102.52 2026-03-09T10:37:26.06 NY XNYS 3615:162752:20260309:0
100 102.52 2026-03-09T10:37:26.06 NY XNYS 3615:162753:20260309:0
100 102.54 2026-03-09T10:38:19.82 NY XNYS 3615:165465:20260309:0
100 102.54 2026-03-09T10:38:19.82 NY XNYS 3615:165468:20260309:0
100 102.52 2026-03-09T10:38:38.29 NY INCR 3615:166579:20260309:0
100 102.52 2026-03-09T10:38:38.29 NY INCR 3615:166582:20260309:0
100 102.54 2026-03-09T10:39:11.36 NY XNYS 3615:168261:20260309:0
1 102.54 2026-03-09T10:39:11.36 NY XNYS 3615:168264:20260309:0
99 102.54 2026-03-09T10:39:11.36 NY XNYS 3615:168265:20260309:0
52 102.57 2026-03-09T10:39:45.41 NY INCR 3615:169390:20260309:0
99 102.57 2026-03-09T10:39:45.41 NY INCR 3615:169393:20260309:0
49 102.57 2026-03-09T10:39:45.41 NY INCR 3615:169394:20260309:0
97 102.46 2026-03-09T10:40:14.03 NY XNYS 3615:170998:20260309:0
1 102.46 2026-03-09T10:40:14.03 NY XNYS 3615:171001:20260309:0
2 102.46 2026-03-09T10:40:14.17 NY XNYS 3615:171007:20260309:0
100 102.46 2026-03-09T10:40:14.17 NY XNYS 3615:171008:20260309:0
100 102.5 2026-03-09T10:40:47.69 NY INCR 3615:172745:20260309:0
100 102.5 2026-03-09T10:40:47.69 NY INCR 3615:172749:20260309:0
200 102.63 2026-03-09T10:41:30.55 NY XNYS 3615:174168:20260309:0
100 102.61 2026-03-09T10:42:01.16 NY XNYS 3615:175143:20260309:0
1 102.61 2026-03-09T10:42:01.16 NY XNYS 3615:175146:20260309:0
99 102.61 2026-03-09T10:42:01.16 NY XNYS 3615:175147:20260309:0
100 102.57 2026-03-09T10:42:42.58 NY XNYS 3615:177681:20260309:0
1 102.57 2026-03-09T10:42:42.58 NY XNYS 3615:177684:20260309:0
99 102.57 2026-03-09T10:42:42.58 NY XNYS 3615:177685:20260309:0
100 102.54 2026-03-09T10:43:09.49 NY XNYS 3615:178784:20260309:0
100 102.54 2026-03-09T10:43:09.49 NY XNYS 3615:178787:20260309:0
100 102.54 2026-03-09T10:43:41.07 NY XNYS 3615:180356:20260309:0
100 102.54 2026-03-09T10:43:41.07 NY XNYS 3615:180359:20260309:0
100 102.63 2026-03-09T10:44:16.95 NY XNYS 3615:182520:20260309:0
100 102.63 2026-03-09T10:44:16.95 NY XNYS 3615:182523:20260309:0
99 102.66 2026-03-09T10:44:57.87 NY XNYS 3615:184025:20260309:0
1 102.66 2026-03-09T10:44:57.87 NY XNYS 3615:184028:20260309:0
100 102.68 2026-03-09T10:45:01.18 NY XNYS 3615:184204:20260309:0
100 102.63 2026-03-09T10:45:21.83 NY XNYS 3615:185003:20260309:0
100 102.49 2026-03-09T10:45:53.77 NY XNYS 3615:186381:20260309:0
85 102.49 2026-03-09T10:45:53.77 NY XNYS 3615:186384:20260309:0
1 102.49 2026-03-09T10:45:53.77 NY XNYS 3615:186385:20260309:0
14 102.49 2026-03-09T10:45:53.77 NY XNYS 3615:186386:20260309:0
100 102.42 2026-03-09T10:46:53.01 NY XNYS 3615:188628:20260309:0
100 102.42 2026-03-09T10:46:53.01 NY XNYS 3615:188632:20260309:0
100 102.33 2026-03-09T10:47:30.51 NY XNYS 3615:189881:20260309:0
1 102.33 2026-03-09T10:47:30.51 NY XNYS 3615:189884:20260309:0
99 102.33 2026-03-09T10:47:30.51 NY XNYS 3615:189885:20260309:0
100 102.31 2026-03-09T10:48:02.32 NY XNYS 3615:191219:20260309:0
1 102.31 2026-03-09T10:48:02.32 NY XNYS 3615:191222:20260309:0
99 102.31 2026-03-09T10:48:02.32 NY XNYS 3615:191223:20260309:0
100 102.31 2026-03-09T10:48:22.50 NY XNYS 3615:191982:20260309:0
100 102.28 2026-03-09T10:48:43.92 NY XNYS 3615:192703:20260309:0
38 102.28 2026-03-09T10:48:43.92 NY XNYS 3615:192706:20260309:0
62 102.28 2026-03-09T10:48:43.92 NY XNYS 3615:192707:20260309:0
49 102.43 2026-03-09T10:49:06.21 NY IEXG 3615:193903:20260309:0
100 102.43 2026-03-09T10:49:07.26 NY XNYS 3615:193933:20260309:0
51 102.43 2026-03-09T10:49:07.26 NY XNYS 3615:193935:20260309:0
100 102.36 2026-03-09T10:49:36.38 NY XNYS 3615:195167:20260309:0
100 102.51 2026-03-09T10:50:01.52 NY XNYS 3615:196182:20260309:0
1 102.51 2026-03-09T10:50:01.52 NY XNYS 3615:196185:20260309:0
99 102.51 2026-03-09T10:50:01.52 NY XNYS 3615:196186:20260309:0
100 102.34 2026-03-09T10:50:39.29 NY XNYS 3615:197934:20260309:0
1 102.34 2026-03-09T10:50:39.29 NY XNYS 3615:197937:20260309:0
99 102.34 2026-03-09T10:50:39.33 NY XNYS 3615:197944:20260309:0
200 102.445 2026-03-09T10:51:12.55 NY XNYS 3615:199025:20260309:0
100 102.45 2026-03-09T10:51:41.56 NY XNYS 3615:200185:20260309:0
100 102.45 2026-03-09T10:51:41.56 NY XNYS 3615:200188:20260309:0
100 102.42 2026-03-09T10:52:09.69 NY XNYS 3615:201196:20260309:0
100 102.42 2026-03-09T10:52:09.69 NY XNYS 3615:201199:20260309:0
100 102.41 2026-03-09T10:52:57.16 NY XNYS 3615:203477:20260309:0
100 102.29 2026-03-09T10:53:15.22 NY XNYS 3615:204046:20260309:0
1 102.29 2026-03-09T10:53:15.22 NY XNYS 3615:204049:20260309:0
99 102.29 2026-03-09T10:53:15.22 NY XNYS 3615:204050:20260309:0
39 102.22 2026-03-09T10:53:20.24 NY IEXG 3615:204269:20260309:0
161 102.22 2026-03-09T10:53:20.24 NY IEXG 3615:204272:20260309:0
100 102.21 2026-03-09T10:53:49.84 NY XNYS 3615:205850:20260309:0
100 102.25 2026-03-09T10:54:23.09 NY INCR 3615:207051:20260309:0
100 102.25 2026-03-09T10:54:23.11 NY WFLP 3615:207058:20260309:0
100 102.31 2026-03-09T10:55:03.44 NY XNYS 3615:208667:20260309:0
100 102.33 2026-03-09T10:55:14.02 NY INCR 3615:208850:20260309:0
100 102.42 2026-03-09T10:55:40.31 NY XNYS 3615:209768:20260309:0
100 102.42 2026-03-09T10:55:40.31 NY XNYS 3615:209773:20260309:0
100 102.4 2026-03-09T10:56:04.31 NY XNYS 3615:210858:20260309:0
100 102.29 2026-03-09T10:56:22.74 NY XNYS 3615:212282:20260309:0
100 102.29 2026-03-09T10:56:22.74 NY XNYS 3615:212285:20260309:0
100 102.37 2026-03-09T10:57:10.22 NY XNYS 3615:213798:20260309:0
1 102.37 2026-03-09T10:57:10.22 NY XNYS 3615:213801:20260309:0
46 102.37 2026-03-09T10:57:10.22 NY XNYS 3615:213802:20260309:0
53 102.37 2026-03-09T10:57:10.22 NY XNYS 3615:213803:20260309:0
100 102.48 2026-03-09T10:57:37.32 NY XNYS 3615:215021:20260309:0
1 102.48 2026-03-09T10:57:37.32 NY XNYS 3615:215024:20260309:0
99 102.48 2026-03-09T10:57:37.64 NY XNYS 3615:215029:20260309:0
1 102.51 2026-03-09T10:58:21.37 NY INCR 3615:216620:20260309:0
8 102.51 2026-03-09T10:58:21.37 NY INCR 3615:216623:20260309:0
91 102.51 2026-03-09T10:58:21.41 NY WFLP 3615:216626:20260309:0
100 102.51 2026-03-09T10:58:21.45 NY WFLP 3615:216629:20260309:0
55 102.56 2026-03-09T10:58:54.82 NY XNYS 3615:217776:20260309:0
45 102.56 2026-03-09T10:58:54.82 NY XNYS 3615:217779:20260309:0
100 102.58 2026-03-09T10:59:16.97 NY XNYS 3615:218887:20260309:0
100 102.58 2026-03-09T10:59:16.97 NY XNYS 3615:218890:20260309:0
100 102.57 2026-03-09T10:59:56.16 NY INCR 3615:220288:20260309:0
100 102.59 2026-03-09T11:00:28.01 NY XNYS 3615:221532:20260309:0
100 102.64 2026-03-09T11:00:42.10 NY XNYS 3615:222037:20260309:0
100 102.64 2026-03-09T11:00:42.10 NY XNYS 3615:222040:20260309:0
100 102.64 2026-03-09T11:01:16.76 NY CDED 3615:223027:20260309:0
100 102.64 2026-03-09T11:01:16.84 NY XNYS 3615:223032:20260309:0
100 102.71 2026-03-09T11:02:00.50 NY XNYS 3615:224876:20260309:0
100 102.71 2026-03-09T11:02:00.50 NY XNYS 3615:224879:20260309:0
100 102.74 2026-03-09T11:02:37.22 NY XNYS 3615:226532:20260309:0
43 102.74 2026-03-09T11:02:37.22 NY XNYS 3615:226535:20260309:0
1 102.74 2026-03-09T11:02:37.22 NY XNYS 3615:226536:20260309:0
56 102.74 2026-03-09T11:02:37.22 NY XNYS 3615:226539:20260309:0
100 102.69 2026-03-09T11:03:02.25 NY XNYS 3615:227265:20260309:0
100 102.7 2026-03-09T11:03:42.07 NY XNYS 3615:229075:20260309:0
100 102.7 2026-03-09T11:03:42.07 NY XNYS 3615:229078:20260309:0
100 102.795 2026-03-09T11:04:06.35 NY IEXG 3615:230285:20260309:0
100 102.88 2026-03-09T11:04:37.63 NY XNYS 3615:231611:20260309:0
76 102.87 2026-03-09T11:05:09.36 NY XNYS 3615:232836:20260309:0
24 102.87 2026-03-09T11:05:09.36 NY XNYS 3615:232839:20260309:0
100 102.84 2026-03-09T11:05:25.11 NY XNYS 3615:233366:20260309:0
100 102.82 2026-03-09T11:05:41.57 NY XNYS 3615:234186:20260309:0
100 102.9 2026-03-09T11:06:17.20 NY XNYS 3615:235810:20260309:0
100 102.91 2026-03-09T11:06:49.70 NY XNYS 3615:236717:20260309:0
100 102.92 2026-03-09T11:07:12.38 NY IEXG 3615:237453:20260309:0
100 102.92 2026-03-09T11:07:12.38 NY IEXG 3615:237456:20260309:0
100 102.91 2026-03-09T11:07:42.27 NY XNYS 3615:238976:20260309:0
100 102.86 2026-03-09T11:08:11.00 NY XNYS 3615:240777:20260309:0
100 102.86 2026-03-09T11:08:11.00 NY XNYS 3615:240780:20260309:0
1 102.81 2026-03-09T11:08:43.57 NY XNYS 3615:242067:20260309:0
43 102.81 2026-03-09T11:08:50.24 NY XNYS 3615:242261:20260309:0
56 102.81 2026-03-09T11:08:54.01 NY XNYS 3615:242409:20260309:0
100 102.81 2026-03-09T11:08:54.01 NY XNYS 3615:242410:20260309:0
100 102.77 2026-03-09T11:09:04.81 NY XNYS 3615:242825:20260309:0
100 102.68 2026-03-09T11:09:38.74 NY XNYS 3615:244326:20260309:0
100 102.67 2026-03-09T11:10:10.52 NY XNYS 3615:245642:20260309:0
100 102.74 2026-03-09T11:10:37.26 NY XNYS 3615:247091:20260309:0
90 102.84 2026-03-09T11:11:06.48 NY XNYS 3615:248359:20260309:0
10 102.84 2026-03-09T11:11:06.48 NY XNYS 3615:248362:20260309:0
90 102.84 2026-03-09T11:11:06.48 NY XNYS 3615:248363:20260309:0
1 102.84 2026-03-09T11:11:06.48 NY XNYS 3615:248364:20260309:0
9 102.84 2026-03-09T11:11:06.48 NY XNYS 3615:248365:20260309:0
100 102.8 2026-03-09T11:11:29.84 NY XNYS 3615:249513:20260309:0
100 102.7 2026-03-09T11:11:47.64 NY XNYS 3615:250333:20260309:0
100 102.7 2026-03-09T11:11:47.64 NY XNYS 3615:250336:20260309:0
100 102.73 2026-03-09T11:12:29.67 NY XNYS 3615:252116:20260309:0
100 102.73 2026-03-09T11:12:29.67 NY XNYS 3615:252119:20260309:0
100 102.69 2026-03-09T11:13:03.89 NY XNYS 3615:253491:20260309:0
100 102.68 2026-03-09T11:13:32.27 NY XNYS 3615:255210:20260309:0
100 102.68 2026-03-09T11:13:32.27 NY XNYS 3615:255213:20260309:0
100 102.81 2026-03-09T11:13:51.39 NY XNYS 3615:256484:20260309:0
100 102.8 2026-03-09T11:14:36.21 NY XNYS 3615:258250:20260309:0
100 102.85 2026-03-09T11:15:13.76 NY XNYS 3615:260080:20260309:0
100 102.85 2026-03-09T11:15:13.76 NY XNYS 3615:260083:20260309:0
100 102.89 2026-03-09T11:15:43.32 NY XNYS 3615:261579:20260309:0
100 102.91 2026-03-09T11:16:12.47 NY XNYS 3615:262676:20260309:0
1 102.91 2026-03-09T11:16:12.47 NY XNYS 3615:262679:20260309:0
99 102.91 2026-03-09T11:16:12.47 NY XNYS 3615:262680:20260309:0
100 102.89 2026-03-09T11:16:49.98 NY XNYS 3615:264148:20260309:0
100 102.88 2026-03-09T11:17:25.57 NY XNYS 3615:265265:20260309:0
36 102.88 2026-03-09T11:17:25.57 NY XNYS 3615:265268:20260309:0
1 102.88 2026-03-09T11:17:25.57 NY XNYS 3615:265269:20260309:0
63 102.88 2026-03-09T11:17:26.39 NY XNYS 3615:265280:20260309:0
100 102.87 2026-03-09T11:17:49.62 NY XNYS 3615:266403:20260309:0
100 102.85 2026-03-09T11:18:12.43 NY XNYS 3615:267669:20260309:0
100 102.85 2026-03-09T11:18:12.43 NY XNYS 3615:267672:20260309:0
1 102.83 2026-03-09T11:19:00.67 NY XNYS 3615:269770:20260309:0
60 102.83 2026-03-09T11:19:00.67 NY XNYS 3615:269773:20260309:0
39 102.83 2026-03-09T11:19:00.67 NY XNYS 3615:269774:20260309:0
100 102.81 2026-03-09T11:19:31.46 NY XNYS 3615:271409:20260309:0
100 102.78 2026-03-09T11:19:33.70 NY XNYS 3615:271519:20260309:0
84 102.72 2026-03-09T11:20:09.33 NY XNYS 3615:272732:20260309:0
16 102.72 2026-03-09T11:20:09.33 NY XNYS 3615:272735:20260309:0
100 102.72 2026-03-09T11:20:13.49 NY XNYS 3615:272859:20260309:0
100 102.72 2026-03-09T11:20:13.49 NY XNYS 3615:272862:20260309:0
100 102.78 2026-03-09T11:20:47.18 NY XNYS 3615:274228:20260309:0
100 102.84 2026-03-09T11:21:25.50 NY IEXG 3615:275660:20260309:0
100 102.84 2026-03-09T11:21:25.50 NY XNYS 3615:275664:20260309:0
100 102.79 2026-03-09T11:22:01.92 NY XNYS 3615:276843:20260309:0
100 102.81 2026-03-09T11:22:37.83 NY XNYS 3615:278137:20260309:0
45 102.81 2026-03-09T11:22:37.83 NY XNYS 3615:278140:20260309:0
55 102.81 2026-03-09T11:22:37.83 NY XNYS 3615:278141:20260309:0
99 102.91 2026-03-09T11:23:23.96 NY XNYS 3615:280770:20260309:0
1 102.91 2026-03-09T11:23:23.96 NY XNYS 3615:280773:20260309:0
100 102.91 2026-03-09T11:23:31.60 NY XNYS 3615:281066:20260309:0
60 102.91 2026-03-09T11:23:31.60 NY XNYS 3615:281069:20260309:0
40 102.91 2026-03-09T11:23:31.60 NY XNYS 3615:281070:20260309:0
20 102.84 2026-03-09T11:24:04.99 NY XNYS 3615:282852:20260309:0
80 102.84 2026-03-09T11:24:04.99 NY XNYS 3615:282855:20260309:0
100 102.84 2026-03-09T11:24:25.28 NY XNYS 3615:283643:20260309:0
100 102.83 2026-03-09T11:24:43.66 NY XNYS 3615:284183:20260309:0
56 102.8 2026-03-09T11:25:09.27 NY XNYS 3615:285370:20260309:0
44 102.8 2026-03-09T11:25:09.27 NY XNYS 3615:285373:20260309:0
78 102.74 2026-03-09T11:25:27.52 NY XNYS 3615:285910:20260309:0
1 102.74 2026-03-09T11:25:27.52 NY XNYS 3615:285913:20260309:0
21 102.74 2026-03-09T11:25:27.52 NY XNYS 3615:285914:20260309:0
79 102.74 2026-03-09T11:25:27.52 NY XNYS 3615:285915:20260309:0
21 102.74 2026-03-09T11:25:27.52 NY XNYS 3615:285916:20260309:0
100 102.88 2026-03-09T11:26:10.59 NY XNYS 3615:287478:20260309:0
100 102.88 2026-03-09T11:26:10.59 NY XNYS 3615:287481:20260309:0
100 103.17 2026-03-09T11:27:06.60 NY XNYS 3615:289625:20260309:0
100 103.17 2026-03-09T11:27:06.61 NY XNYS 3615:289628:20260309:0
100 103.25 2026-03-09T11:27:44.54 NY XNYS 3615:291574:20260309:0
1 103.25 2026-03-09T11:27:44.54 NY XNYS 3615:291577:20260309:0
99 103.25 2026-03-09T11:27:44.54 NY XNYS 3615:291578:20260309:0
100 103.15 2026-03-09T11:28:20.57 NY XNYS 3615:293637:20260309:0
100 103.26 2026-03-09T11:28:58.75 NY XNYS 3615:295821:20260309:0
60 103.26 2026-03-09T11:28:58.75 NY XNYS 3615:295826:20260309:0
1 103.26 2026-03-09T11:28:58.75 NY XNYS 3615:295827:20260309:0
39 103.26 2026-03-09T11:28:58.75 NY XNYS 3615:295828:20260309:0
100 103.31 2026-03-09T11:29:32.49 NY XNYS 3615:297227:20260309:0
100 103.23 2026-03-09T11:29:50.74 NY XNYS 3615:297797:20260309:0
100 103.23 2026-03-09T11:30:05.55 NY IEXG 3615:298521:20260309:0
100 103.23 2026-03-09T11:30:05.55 NY IEXG 3615:298524:20260309:0
100 103.12 2026-03-09T11:30:37.43 NY XNYS 3615:300085:20260309:0
100 103.11 2026-03-09T11:30:41.98 NY XNYS 3615:300306:20260309:0
1 103.11 2026-03-09T11:30:41.98 NY XNYS 3615:300309:20260309:0
80 103.11 2026-03-09T11:30:41.98 NY XNYS 3615:300310:20260309:0
19 103.11 2026-03-09T11:30:41.98 NY XNYS 3615:300311:20260309:0
49 103.12 2026-03-09T11:31:31.43 NY XNYS 3615:302833:20260309:0
51 103.12 2026-03-09T11:31:31.43 NY XNYS 3615:302836:20260309:0
100 103.09 2026-03-09T11:31:56.02 NY XNYS 3615:303840:20260309:0
100 103.09 2026-03-09T11:31:56.02 NY XNYS 3615:303845:20260309:0
200 103 2026-03-09T11:32:13.51 NY IEXG 3615:304757:20260309:0
100 102.95 2026-03-09T11:32:47.13 NY XNYS 3615:306647:20260309:0
100 102.86 2026-03-09T11:33:11.84 NY XNYS 3615:307765:20260309:0
100 102.84 2026-03-09T11:33:41.20 NY XNYS 3615:309334:20260309:0
100 102.8 2026-03-09T11:34:04.05 NY XNYS 3615:310399:20260309:0
32 102.74 2026-03-09T11:34:13.52 NY XNYS 3615:310880:20260309:0
68 102.74 2026-03-09T11:34:13.52 NY XNYS 3615:310883:20260309:0
100 102.73 2026-03-09T11:35:02.21 NY XNYS 3615:313130:20260309:0
57 102.73 2026-03-09T11:35:23.44 NY XNYS 3615:313617:20260309:0
43 102.73 2026-03-09T11:35:23.44 NY XNYS 3615:313620:20260309:0
100 102.71 2026-03-09T11:35:54.58 NY XNYS 3615:315072:20260309:0
100 102.72 2026-03-09T11:36:21.44 NY XNYS 3615:316011:20260309:0
100 102.68 2026-03-09T11:37:01.11 NY XNYS 3615:317252:20260309:0
100 102.66 2026-03-09T11:37:08.53 NY IEXG 3615:317405:20260309:0
100 102.66 2026-03-09T11:37:08.54 NY XNYS 3615:317409:20260309:0
100 102.7 2026-03-09T11:38:03.42 NY XNYS 3615:320394:20260309:0
100 102.7 2026-03-09T11:38:03.42 NY XNYS 3615:320397:20260309:0
100 102.68 2026-03-09T11:38:21.96 NY XNYS 3615:320995:20260309:0
100 102.67 2026-03-09T11:38:59.53 NY XNYS 3615:322146:20260309:0
100 102.67 2026-03-09T11:38:59.53 NY XNYS 3615:322149:20260309:0
100 102.64 2026-03-09T11:39:35.23 NY XNYS 3615:323173:20260309:0
53 102.55 2026-03-09T11:40:06.28 NY XNYS 3615:324494:20260309:0
2 102.55 2026-03-09T11:40:07.50 NY XNYS 3615:324583:20260309:0
100 102.67 2026-03-09T11:40:26.60 NY XNYS 3615:324937:20260309:0
45 102.68 2026-03-09T11:40:26.60 NY XNYS 3615:324939:20260309:0
100 102.65 2026-03-09T11:40:39.88 NY XNYS 3615:325432:20260309:0
1 102.65 2026-03-09T11:40:39.88 NY XNYS 3615:325435:20260309:0
1 102.65 2026-03-09T11:40:39.88 NY XNYS 3615:325436:20260309:0
98 102.65 2026-03-09T11:40:39.88 NY XNYS 3615:325437:20260309:0
100 102.66 2026-03-09T11:41:19.85 NY XNYS 3615:326484:20260309:0
100 102.68 2026-03-09T11:41:43.49 NY XNYS 3615:327243:20260309:0
100 102.67 2026-03-09T11:42:10.60 NY XNYS 3615:328207:20260309:0
100 102.65 2026-03-09T11:42:34.20 NY XNYS 3615:328992:20260309:0
100 102.64 2026-03-09T11:43:02.07 NY XNYS 3615:330015:20260309:0
100 102.64 2026-03-09T11:43:02.07 NY XNYS 3615:330019:20260309:0
100 102.63 2026-03-09T11:43:37.98 NY XNYS 3615:331346:20260309:0
100 102.69 2026-03-09T11:44:05.22 NY XNYS 3615:332211:20260309:0
28 102.64 2026-03-09T11:44:34.60 NY XNYS 3615:333249:20260309:0
72 102.64 2026-03-09T11:44:34.60 NY XNYS 3615:333252:20260309:0
100 102.61 2026-03-09T11:45:02.47 NY XNYS 3615:334077:20260309:0
100 102.62 2026-03-09T11:45:15.29 NY XNYS 3615:334382:20260309:0
100 102.71 2026-03-09T11:46:01.52 NY XNYS 3615:335756:20260309:0
100 102.79 2026-03-09T11:46:28.66 NY IEXG 3615:336612:20260309:0
100 102.79 2026-03-09T11:46:28.66 NY IEXG 3615:336615:20260309:0
100 102.86 2026-03-09T11:47:18.46 NY XNYS 3615:338232:20260309:0
100 102.85 2026-03-09T11:47:34.61 NY XNYS 3615:338848:20260309:0
100 102.85 2026-03-09T11:47:47.41 NY XNYS 3615:339327:20260309:0
100 102.85 2026-03-09T11:47:47.41 NY XNYS 3615:339330:20260309:0
100 102.67 2026-03-09T11:48:23.59 NY XNYS 3615:340943:20260309:0
1 102.67 2026-03-09T11:48:23.59 NY XNYS 3615:340946:20260309:0
99 102.67 2026-03-09T11:48:23.59 NY XNYS 3615:340947:20260309:0
100 102.62 2026-03-09T11:48:45.58 NY XNYS 3615:341664:20260309:0
13 102.59 2026-03-09T11:49:18.47 NY INCR 3615:342829:20260309:0
87 102.59 2026-03-09T11:49:18.47 NY WFLP 3615:342834:20260309:0
100 102.65 2026-03-09T11:50:02.64 NY XNYS 3615:344432:20260309:0
100 102.7 2026-03-09T11:50:23.07 NY XNYS 3615:345145:20260309:0
100 102.74 2026-03-09T11:50:52.70 NY XNYS 3615:346139:20260309:0
100 102.74 2026-03-09T11:50:52.70 NY XNYS 3615:346142:20260309:0
100 102.74 2026-03-09T11:51:31.89 NY XNYS 3615:347573:20260309:0
100 102.71 2026-03-09T11:51:55.62 NY XNYS 3615:348355:20260309:0
61 102.74 2026-03-09T11:52:33.75 NY XNYS 3615:350556:20260309:0
39 102.75 2026-03-09T11:52:33.75 NY XNYS 3615:350559:20260309:0
3 102.79 2026-03-09T11:52:58.37 NY INCR 3615:351587:20260309:0
1 102.79 2026-03-09T11:52:58.37 NY INCR 3615:351590:20260309:0
80 102.79 2026-03-09T11:52:58.37 NY INCR 3615:351591:20260309:0
16 102.79 2026-03-09T11:52:58.38 NY WFLP 3615:351594:20260309:0
100 102.79 2026-03-09T11:52:58.38 NY WFLP 3615:351597:20260309:0
100 102.76 2026-03-09T11:53:35.18 NY XNYS 3615:353191:20260309:0
69 102.77 2026-03-09T11:54:00.54 NY XNYS 3615:354668:20260309:0
7 102.77 2026-03-09T11:54:00.54 NY XNYS 3615:354671:20260309:0
1 102.77 2026-03-09T11:54:00.54 NY XNYS 3615:354672:20260309:0
23 102.77 2026-03-09T11:54:00.55 NY XNYS 3615:354673:20260309:0
100 102.82 2026-03-09T11:54:29.49 NY XNYS 3615:355593:20260309:0
100 102.81 2026-03-09T11:55:12.80 NY XNYS 3615:356751:20260309:0
100 102.81 2026-03-09T11:55:12.80 NY XNYS 3615:356754:20260309:0
100 102.87 2026-03-09T11:55:42.77 NY XNYS 3615:357969:20260309:0
98 102.91 2026-03-09T11:56:18.68 NY XNYS 3615:359042:20260309:0
1 102.91 2026-03-09T11:56:18.68 NY XNYS 3615:359045:20260309:0
1 102.91 2026-03-09T11:56:34.86 NY XNYS 3615:359649:20260309:0
100 103.03 2026-03-09T11:57:03.81 NY XNYS 3615:361000:20260309:0
100 103.03 2026-03-09T11:57:30.84 NY XNYS 3615:361861:20260309:0
100 103.03 2026-03-09T11:57:57.10 NY XNYS 3615:363224:20260309:0
100 103.02 2026-03-09T11:58:17.79 NY XNYS 3615:364033:20260309:0
100 102.88 2026-03-09T11:58:43.82 NY XNYS 3615:365226:20260309:0
100 102.9 2026-03-09T11:58:48.65 NY XNYS 3615:365411:20260309:0
100 102.9 2026-03-09T11:59:27.12 NY XNYS 3615:367429:20260309:0
11 102.87 2026-03-09T11:59:50.02 NY XNYS 3615:368083:20260309:0
53 102.87 2026-03-09T11:59:51.54 NY XNYS 3615:368120:20260309:0
4 102.87 2026-03-09T11:59:56.25 NY XNYS 3615:368427:20260309:0
32 102.87 2026-03-09T12:00:00.97 NY XNYS 3615:368596:20260309:0
100 102.89 2026-03-09T12:00:21.06 NY XNYS 3615:369214:20260309:0
20 102.89 2026-03-09T12:00:42.43 NY XNYS 3615:370241:20260309:0
20 102.89 2026-03-09T12:00:43.87 NY XNYS 3615:370288:20260309:0
60 102.9 2026-03-09T12:01:01.31 NY XNYS 3615:370874:20260309:0
100 102.9 2026-03-09T12:01:12.25 NY XNYS 3615:371331:20260309:0
3 102.94 2026-03-09T12:01:40.74 NY INCR 3615:372600:20260309:0
1 102.94 2026-03-09T12:01:40.74 NY INCR 3615:372603:20260309:0
80 102.94 2026-03-09T12:01:40.74 NY INCR 3615:372605:20260309:0
16 102.925 2026-03-09T12:01:40.79 NY CDED 3615:372628:20260309:0
100 102.85 2026-03-09T12:02:03.38 NY XNYS 3615:373556:20260309:0
100 102.83 2026-03-09T12:02:47.33 NY XNYS 3615:375677:20260309:0
26 102.83 2026-03-09T12:02:47.33 NY XNYS 3615:375680:20260309:0
74 102.83 2026-03-09T12:02:47.33 NY XNYS 3615:375681:20260309:0
100 102.83 2026-03-09T12:03:10.58 NY XNYS 3615:376737:20260309:0
100 102.91 2026-03-09T12:03:45.26 NY XNYS 3615:378401:20260309:0
100 102.94 2026-03-09T12:04:05.87 NY XNYS 3615:379405:20260309:0
100 102.89 2026-03-09T12:04:33.63 NY XNYS 3615:380280:20260309:0
100 102.88 2026-03-09T12:05:04.97 NY XNYS 3615:381619:20260309:0
100 102.85 2026-03-09T12:05:41.85 NY XNYS 3615:382659:20260309:0
100 102.85 2026-03-09T12:06:08.23 NY XNYS 3615:383441:20260309:0
100 102.76 2026-03-09T12:06:21.64 NY XNYS 3615:384023:20260309:0
1 102.76 2026-03-09T12:06:21.64 NY XNYS 3615:384026:20260309:0
99 102.76 2026-03-09T12:06:21.64 NY XNYS 3615:384027:20260309:0
100 102.775 2026-03-09T12:07:02.30 NY XNYS 3615:385162:20260309:0
100 102.79 2026-03-09T12:07:38.03 NY XNYS 3615:386835:20260309:0
100 102.77 2026-03-09T12:08:09.25 NY XNYS 3615:387998:20260309:0
100 102.77 2026-03-09T12:08:09.25 NY XNYS 3615:388001:20260309:0
100 102.82 2026-03-09T12:08:48.01 NY XNYS 3615:389527:20260309:0
100 102.83 2026-03-09T12:09:29.72 NY XNYS 3615:390875:20260309:0
100 102.83 2026-03-09T12:10:03.28 NY XNYS 3615:391944:20260309:0
100 102.82 2026-03-09T12:10:11.00 NY XNYS 3615:392201:20260309:0
100 102.835 2026-03-09T12:10:50.66 NY XNYS 3615:393698:20260309:0
100 102.79 2026-03-09T12:11:27.24 NY XNYS 3615:395167:20260309:0
1 102.79 2026-03-09T12:11:27.24 NY XNYS 3615:395170:20260309:0
99 102.79 2026-03-09T12:11:27.24 NY XNYS 3615:395171:20260309:0
100 102.77 2026-03-09T12:12:02.04 NY XNYS 3615:396336:20260309:0
200 102.88 2026-03-09T12:12:40.82 NY IEXG 3615:397924:20260309:0
99 102.92 2026-03-09T12:13:19.60 NY XNYS 3615:399845:20260309:0
1 102.92 2026-03-09T12:13:19.60 NY XNYS 3615:399848:20260309:0
100 102.96 2026-03-09T12:14:03.80 NY IEXG 3615:401356:20260309:0
100 102.93 2026-03-09T12:14:33.61 NY XNYS 3615:402635:20260309:0
100 102.88 2026-03-09T12:15:33.42 NY XNYS 3615:404703:20260309:0
100 102.88 2026-03-09T12:15:45.29 NY XNYS 3615:405349:20260309:0
100 102.94 2026-03-09T12:16:15.88 NY XNYS 3615:406591:20260309:0
100 102.93 2026-03-09T12:16:35.93 NY XNYS 3615:407070:20260309:0
100 102.86 2026-03-09T12:16:53.42 NY XNYS 3615:407545:20260309:0
25 102.79 2026-03-09T12:17:22.39 NY XNYS 3615:408364:20260309:0
75 102.79 2026-03-09T12:17:24.97 NY XNYS 3615:408530:20260309:0
78 102.84 2026-03-09T12:18:04.38 NY XNYS 3615:410526:20260309:0
22 102.84 2026-03-09T12:18:04.38 NY XNYS 3615:410529:20260309:0
100 102.85 2026-03-09T12:18:26.42 NY XNYS 3615:411221:20260309:0
100 102.79 2026-03-09T12:19:00.41 NY XNYS 3615:412469:20260309:0
100 102.77 2026-03-09T12:19:20.42 NY XNYS 3615:413226:20260309:0
100 102.78 2026-03-09T12:19:52.91 NY CDED 3615:414289:20260309:0
100 102.81 2026-03-09T12:20:38.39 NY XNYS 3615:416077:20260309:0
100 102.74 2026-03-09T12:20:59.47 NY XNYS 3615:416968:20260309:0
100 102.79 2026-03-09T12:21:30.02 NY CDED 3615:418208:20260309:0
100 102.76 2026-03-09T12:21:51.51 NY XNYS 3615:418889:20260309:0
60 102.79 2026-03-09T12:22:24.74 NY INCR 3615:420101:20260309:0
40 102.79 2026-03-09T12:22:24.74 NY INCR 3615:420104:20260309:0
1 102.81 2026-03-09T12:22:52.25 NY INCR 3615:421376:20260309:0
99 102.81 2026-03-09T12:22:52.25 NY INCR 3615:421379:20260309:0
65 102.77 2026-03-09T12:23:07.62 NY XNYS 3615:422058:20260309:0
35 102.81 2026-03-09T12:23:17.26 NY CDED 3615:422283:20260309:0
100 102.93 2026-03-09T12:23:31.85 NY IEXG 3615:423159:20260309:0
100 103.01 2026-03-09T12:24:13.61 NY XNYS 3615:425347:20260309:0
29 103 2026-03-09T12:24:48.59 NY XNYS 3615:426668:20260309:0
19 103 2026-03-09T12:24:48.59 NY XNYS 3615:426671:20260309:0
9 103 2026-03-09T12:24:48.60 NY XNYS 3615:426672:20260309:0
43 103 2026-03-09T12:24:48.60 NY XNYS 3615:426673:20260309:0
100 103.04 2026-03-09T12:25:45.36 NY XNYS 3615:428610:20260309:0
84 103.28 2026-03-09T12:26:41.87 NY XNYS 3615:433399:20260309:0
1 103.28 2026-03-09T12:26:41.87 NY XNYS 3615:433402:20260309:0
15 103.28 2026-03-09T12:26:42.80 NY XNYS 3615:433431:20260309:0
100 103.33 2026-03-09T12:27:44.85 NY XNYS 3615:435890:20260309:0
100 103.32 2026-03-09T12:28:00.19 NY CDED 3615:436634:20260309:0
100 103.37 2026-03-09T12:28:49.01 NY XNYS 3615:439241:20260309:0
100 103.3 2026-03-09T12:29:15.61 NY XNYS 3615:440418:20260309:0
100 103.32 2026-03-09T12:30:37.12 NY XNYS 3615:444315:20260309:0
100 103.39 2026-03-09T12:31:23.93 NY XNYS 3615:446427:20260309:0
100 103.45 2026-03-09T12:32:18.89 NY XNYS 3615:449159:20260309:0
20 103.41 2026-03-09T12:32:44.17 NY XNYS 3615:451130:20260309:0
80 103.41 2026-03-09T12:32:44.17 NY XNYS 3615:451133:20260309:0
100 103.44 2026-03-09T12:33:34.59 NY XNYS 3615:453738:20260309:0
100 103.46 2026-03-09T12:33:38.91 NY IEXG 3615:453991:20260309:0
100 103.61 2026-03-09T12:34:17.91 NY IEXG 3615:456017:20260309:0
34 103.74 2026-03-09T12:35:22.65 NY XNYS 3615:458237:20260309:0
40 103.74 2026-03-09T12:35:22.65 NY XNYS 3615:458240:20260309:0
26 103.74 2026-03-09T12:35:22.66 NY XNYS 3615:458241:20260309:0
100 103.81 2026-03-09T12:35:52.92 NY XNYS 3615:460073:20260309:0
100 103.84 2026-03-09T12:36:29.69 NY XNYS 3615:462402:20260309:0
1 103.84 2026-03-09T12:37:07.73 NY INCR 3615:464393:20260309:0
99 103.84 2026-03-09T12:37:07.73 NY INCR 3615:464396:20260309:0
100 103.65 2026-03-09T12:38:00.86 NY XNYS 3615:467425:20260309:0
98 103.62 2026-03-09T12:38:30.74 NY XNYS 3615:468647:20260309:0
1 103.62 2026-03-09T12:38:30.74 NY XNYS 3615:468650:20260309:0
1 103.64 2026-03-09T12:38:36.93 NY XNYS 3615:469170:20260309:0
1 103.6 2026-03-09T12:39:26.94 NY IEXG 3615:471013:20260309:0
99 103.6 2026-03-09T12:39:26.94 NY IEXG 3615:471016:20260309:0
100 103.71 2026-03-09T12:41:10.91 NY XNYS 3615:475007:20260309:0
80 103.75 2026-03-09T12:41:47.07 NY XNYS 3615:476023:20260309:0
1 103.75 2026-03-09T12:41:47.07 NY XNYS 3615:476026:20260309:0
19 103.75 2026-03-09T12:41:47.07 NY XNYS 3615:476027:20260309:0
1 103.76 2026-03-09T12:42:10.20 NY INCR 3615:476682:20260309:0
99 103.76 2026-03-09T12:42:10.20 NY INCR 3615:476685:20260309:0
100 103.76 2026-03-09T12:43:03.46 NY XNYS 3615:478924:20260309:0
100 103.93 2026-03-09T12:43:27.91 NY XNYS 3615:480364:20260309:0
100 103.91 2026-03-09T12:44:16.18 NY XNYS 3615:482867:20260309:0
100 103.92 2026-03-09T12:45:43.59 NY XNYS 3615:487180:20260309:0
100 103.83 2026-03-09T12:47:00.86 NY XNYS 3615:489813:20260309:0
100 103.83 2026-03-09T12:47:40.51 NY XNYS 3615:491777:20260309:0
100 103.89 2026-03-09T12:48:15.24 NY XNYS 3615:493115:20260309:0
100 103.88 2026-03-09T12:48:49.31 NY XNYS 3615:494529:20260309:0
100 103.79 2026-03-09T12:49:23.14 NY XNYS 3615:496335:20260309:0
36 103.75 2026-03-09T12:50:01.17 NY XNYS 3615:498070:20260309:0
64 103.75 2026-03-09T12:50:01.17 NY XNYS 3615:498073:20260309:0
100 103.66 2026-03-09T12:50:05.94 NY IEXG 3615:498323:20260309:0
75 103.57 2026-03-09T12:50:38.00 NY IEXG 3615:499522:20260309:0
25 103.57 2026-03-09T12:50:38.00 NY IEXG 3615:499525:20260309:0
100 103.55 2026-03-09T12:51:11.91 NY XNYS 3615:500507:20260309:0
100 103.51 2026-03-09T12:51:34.30 NY XNYS 3615:501420:20260309:0
100 103.52 2026-03-09T12:52:44.74 NY XNYS 3615:504290:20260309:0
100 103.52 2026-03-09T12:53:11.06 NY XNYS 3615:505355:20260309:0
43 103.47 2026-03-09T12:53:56.28 NY XNYS 3615:506869:20260309:0
57 103.47 2026-03-09T12:53:56.28 NY XNYS 3615:506872:20260309:0
100 103.53 2026-03-09T12:54:28.31 NY XNYS 3615:508152:20260309:0
100 103.63 2026-03-09T12:56:34.38 NY INCR 3615:513250:20260309:0
90 103.66 2026-03-09T12:57:01.81 NY XNYS 3615:514391:20260309:0
10 103.66 2026-03-09T12:57:01.81 NY XNYS 3615:514394:20260309:0
100 103.74 2026-03-09T12:57:11.99 NY XNYS 3615:514727:20260309:0
100 103.75 2026-03-09T12:57:51.81 NY XNYS 3615:516634:20260309:0
100 103.76 2026-03-09T12:58:27.43 NY XNYS 3615:517943:20260309:0
100 103.69 2026-03-09T12:58:59.99 NY XNYS 3615:519213:20260309:0
100 103.8 2026-03-09T13:01:01.41 NY XNYS 3615:523664:20260309:0
83 103.82 2026-03-09T13:01:26.06 NY IEXG 3615:524408:20260309:0
17 103.82 2026-03-09T13:01:26.07 NY XNYS 3615:524412:20260309:0
100 103.74 2026-03-09T13:02:01.47 NY XNYS 3615:525325:20260309:0
100 103.72 2026-03-09T13:02:06.03 NY IEXG 3615:525544:20260309:0
100 103.71 2026-03-09T13:02:43.36 NY INCR 3615:527310:20260309:0
100 103.69 2026-03-09T13:03:45.53 NY XNYS 3615:529987:20260309:0
100 103.69 2026-03-09T13:04:12.80 NY XNYS 3615:530869:20260309:0
12 103.83 2026-03-09T13:04:26.05 NY IEXG 3615:531434:20260309:0
88 103.85 2026-03-09T13:04:26.05 NY IEXG 3615:531437:20260309:0
32 103.88 2026-03-09T13:06:03.23 NY XNYS 3615:534304:20260309:0
22 103.88 2026-03-09T13:06:03.23 NY XNYS 3615:534308:20260309:0
46 103.88 2026-03-09T13:06:03.23 NY XNYS 3615:534309:20260309:0
100 103.93 2026-03-09T13:06:35.72 NY XNYS 3615:535562:20260309:0
94 103.78 2026-03-09T13:07:39.35 NY XNYS 3615:538047:20260309:0
6 103.78 2026-03-09T13:07:39.35 NY XNYS 3615:538050:20260309:0
100 103.75 2026-03-09T13:08:16.87 NY XNYS 3615:539305:20260309:0
30 103.78 2026-03-09T13:09:26.42 NY INCR 3615:542093:20260309:0
70 103.78 2026-03-09T13:09:26.42 NY CDED 3615:542097:20260309:0
100 103.8 2026-03-09T13:11:21.56 NY XNYS 3615:546408:20260309:0
60 103.79 2026-03-09T13:11:46.37 NY INCR 3615:547476:20260309:0
40 103.79 2026-03-09T13:11:46.37 NY INCR 3615:547479:20260309:0
100 103.73 2026-03-09T13:12:17.86 NY XNYS 3615:548941:20260309:0
100 103.73 2026-03-09T13:12:47.84 NY XNYS 3615:550299:20260309:0
100 103.63 2026-03-09T13:14:43.70 NY XNYS 3615:554576:20260309:0
20 103.65 2026-03-09T13:15:20.10 NY XNYS 3615:555736:20260309:0
80 103.65 2026-03-09T13:15:20.10 NY XNYS 3615:555739:20260309:0
73 103.57 2026-03-09T13:17:56.10 NY XNYS 3615:562237:20260309:0
1 103.57 2026-03-09T13:17:56.10 NY XNYS 3615:562240:20260309:0
26 103.59 2026-03-09T13:18:03.11 NY XNYS 3615:562474:20260309:0
53 103.61 2026-03-09T13:18:28.34 NY XNYS 3615:563484:20260309:0
47 103.61 2026-03-09T13:18:28.34 NY XNYS 3615:563487:20260309:0
100 103.6 2026-03-09T13:18:52.54 NY XNYS 3615:564405:20260309:0
70 103.57 2026-03-09T13:19:27.61 NY XNYS 3615:565581:20260309:0
30 103.57 2026-03-09T13:19:27.61 NY XNYS 3615:565584:20260309:0
100 103.37 2026-03-09T13:19:58.73 NY XNYS 3615:566626:20260309:0
100 103.11 2026-03-09T13:22:41.96 NY XNYS 3615:572719:20260309:0
100 103.11 2026-03-09T13:23:02.84 NY XNYS 3615:573545:20260309:0
100 103.11 2026-03-09T13:23:30.73 NY XNYS 3615:574813:20260309:0
100 103.13 2026-03-09T13:24:04.02 NY XNYS 3615:576457:20260309:0
20 103.15 2026-03-09T13:24:41.37 NY XNYS 3615:577781:20260309:0
80 103.15 2026-03-09T13:24:41.37 NY XNYS 3615:577784:20260309:0
100 103.13 2026-03-09T13:24:56.27 NY XNYS 3615:578246:20260309:0
100 103.12 2026-03-09T13:25:39.21 NY XNYS 3615:579767:20260309:0
100 103.04 2026-03-09T13:26:01.83 NY XNYS 3615:580360:20260309:0
1 103.01 2026-03-09T13:26:21.94 NY XNYS 3615:581082:20260309:0
57 103.01 2026-03-09T13:26:21.94 NY XNYS 3615:581085:20260309:0
42 103.01 2026-03-09T13:26:21.94 NY XNYS 3615:581086:20260309:0
100 103.08 2026-03-09T13:27:21.80 NY XNYS 3615:582974:20260309:0
100 103.06 2026-03-09T13:27:23.29 NY XNYS 3615:583128:20260309:0
100 103.03 2026-03-09T13:27:32.00 NY XNYS 3615:583850:20260309:0
100 103.05 2026-03-09T13:30:35.25 NY XNYS 3615:590486:20260309:0
20 103.12 2026-03-09T13:31:01.71 NY XNYS 3615:591210:20260309:0
80 103.12 2026-03-09T13:31:01.71 NY XNYS 3615:591213:20260309:0
100 103.05 2026-03-09T13:31:26.18 NY XNYS 3615:592024:20260309:0
100 103.25 2026-03-09T13:32:26.98 NY XNYS 3615:594197:20260309:0
100 103.2 2026-03-09T13:32:51.14 NY XNYS 3615:595020:20260309:0
100 103.23 2026-03-09T13:33:18.77 NY XNYS 3615:596105:20260309:0
100 103.3 2026-03-09T13:34:11.43 NY XNYS 3615:598556:20260309:0
100 103.29 2026-03-09T13:34:29.16 NY XNYS 3615:599128:20260309:0
56 103.2 2026-03-09T13:36:00.82 NY XNYS 3615:602683:20260309:0
44 103.2 2026-03-09T13:36:00.82 NY XNYS 3615:602686:20260309:0
100 103.19 2026-03-09T13:36:13.06 NY XNYS 3615:603273:20260309:0
100 103.16 2026-03-09T13:36:53.50 NY XNYS 3615:604455:20260309:0
100 103.09 2026-03-09T13:37:13.01 NY CDED 3615:604975:20260309:0
100 103.08 2026-03-09T13:37:42.95 NY XNYS 3615:606197:20260309:0
100 103.06 2026-03-09T13:38:07.44 NY XNYS 3615:607227:20260309:0
37 103.05 2026-03-09T13:38:42.90 NY XNYS 3615:608470:20260309:0
63 103.05 2026-03-09T13:38:42.90 NY XNYS 3615:608473:20260309:0
100 102.99 2026-03-09T13:39:13.42 NY XNYS 3615:609739:20260309:0
100 102.96 2026-03-09T13:39:43.62 NY XNYS 3615:610518:20260309:0
79 102.86 2026-03-09T13:40:38.43 NY XNYS 3615:612866:20260309:0
1 102.86 2026-03-09T13:40:38.43 NY XNYS 3615:612869:20260309:0
20 102.86 2026-03-09T13:40:38.43 NY XNYS 3615:612870:20260309:0
74 102.78 2026-03-09T13:41:28.50 NY XNYS 3615:614475:20260309:0
1 102.78 2026-03-09T13:41:28.51 NY XNYS 3615:614478:20260309:0
25 102.84 2026-03-09T13:41:36.75 NY XNYS 3615:614785:20260309:0
100 102.91 2026-03-09T13:42:31.79 NY XNYS 3615:616919:20260309:0
100 102.88 2026-03-09T13:42:40.66 NY XNYS 3615:617246:20260309:0
100 102.82 2026-03-09T13:43:20.86 NY XNYS 3615:619104:20260309:0
100 102.86 2026-03-09T13:43:34.87 NY XNYS 3615:619887:20260309:0
100 102.78 2026-03-09T13:44:00.00 NY XNYS 3615:621000:20260309:0
100 102.9 2026-03-09T13:44:48.28 NY XNYS 3615:622597:20260309:0
100 102.88 2026-03-09T13:44:49.47 NY XNYS 3615:622634:20260309:0
100 102.88 2026-03-09T13:45:07.32 NY XNYS 3615:623155:20260309:0
100 102.9 2026-03-09T13:45:41.05 NY XNYS 3615:624279:20260309:0
100 102.9 2026-03-09T13:46:04.68 NY XNYS 3615:624879:20260309:0
100 102.86 2026-03-09T13:46:29.80 NY XNYS 3615:625754:20260309:0
100 102.89 2026-03-09T13:47:01.53 NY XNYS 3615:626554:20260309:0
100 102.86 2026-03-09T13:47:45.40 NY XNYS 3615:628217:20260309:0
100 102.9 2026-03-09T13:48:33.01 NY XNYS 3615:630679:20260309:0
100 102.9 2026-03-09T13:48:39.89 NY XNYS 3615:631006:20260309:0
100 102.85 2026-03-09T13:48:55.93 NY XNYS 3615:631655:20260309:0
100 102.89 2026-03-09T13:49:30.29 NY XNYS 3615:632808:20260309:0
100 102.9 2026-03-09T13:50:42.02 NY XNYS 3615:635169:20260309:0
100 102.88 2026-03-09T13:50:43.68 NY XNYS 3615:635242:20260309:0
100 103 2026-03-09T13:51:53.15 NY XNYS 3615:637708:20260309:0
91 103 2026-03-09T13:51:59.81 NY XNYS 3615:638254:20260309:0
1 103 2026-03-09T13:51:59.81 NY XNYS 3615:638257:20260309:0
8 103.07 2026-03-09T13:52:23.31 NY XNYS 3615:639540:20260309:0
100 103.05 2026-03-09T13:52:32.62 NY XNYS 3615:640011:20260309:0
100 103.16 2026-03-09T13:53:17.61 NY XNYS 3615:642293:20260309:0
20 103.1 2026-03-09T13:53:47.27 NY XNYS 3615:643495:20260309:0
80 103.1 2026-03-09T13:53:47.27 NY XNYS 3615:643498:20260309:0
100 103.07 2026-03-09T13:54:17.96 NY XNYS 3615:644655:20260309:0
100 103.05 2026-03-09T13:54:56.18 NY XNYS 3615:646260:20260309:0
100 103.14 2026-03-09T13:55:45.38 NY XNYS 3615:648957:20260309:0
85 103.08 2026-03-09T13:56:39.52 NY XNYS 3615:651216:20260309:0
1 103.08 2026-03-09T13:56:39.52 NY XNYS 3615:651219:20260309:0
13 103.08 2026-03-09T13:56:39.55 NY XNYS 3615:651220:20260309:0
1 103.08 2026-03-09T13:56:40.22 NY XNYS 3615:651237:20260309:0
100 103.07 2026-03-09T13:57:22.41 NY XNYS 3615:652648:20260309:0
18 103.07 2026-03-09T13:57:38.45 NY XNYS 3615:653429:20260309:0
82 103.07 2026-03-09T13:57:38.45 NY XNYS 3615:653432:20260309:0
60 103.11 2026-03-09T13:58:01.30 NY INCR 3615:654493:20260309:0
1 103.11 2026-03-09T13:58:01.30 NY INCR 3615:654496:20260309:0
39 103.11 2026-03-09T13:58:01.38 NY WFLP 3615:654501:20260309:0
100 103.14 2026-03-09T13:58:32.65 NY CDED 3615:656033:20260309:0
100 103.14 2026-03-09T13:58:48.58 NY CDED 3615:656584:20260309:0
100 103.11 2026-03-09T13:59:06.97 NY XNYS 3615:657537:20260309:0
4 103.13 2026-03-09T13:59:39.03 NY XNYS 3615:658901:20260309:0
96 103.13 2026-03-09T13:59:39.03 NY XNYS 3615:658904:20260309:0
100 103.27 2026-03-09T14:00:16.82 NY XNYS 3615:660284:20260309:0
100 103.28 2026-03-09T14:00:42.47 NY XNYS 3615:661661:20260309:0
10 103.25 2026-03-09T14:01:04.59 NY XNYS 3615:662331:20260309:0
90 103.25 2026-03-09T14:01:04.59 NY XNYS 3615:662334:20260309:0
100 103.39 2026-03-09T14:02:02.02 NY XNYS 3615:663996:20260309:0
100 103.47 2026-03-09T14:02:28.85 NY INCR 3615:665123:20260309:0
100 103.47 2026-03-09T14:02:57.25 NY XNYS 3615:666535:20260309:0
100 103.61 2026-03-09T14:03:37.20 NY CDED 3615:668072:20260309:0
100 103.54 2026-03-09T14:03:46.72 NY XNYS 3615:668725:20260309:0
100 103.58 2026-03-09T14:04:40.25 NY XNYS 3615:670711:20260309:0
100 103.58 2026-03-09T14:04:44.93 NY XNYS 3615:670828:20260309:0
19 103.71 2026-03-09T14:05:32.67 NY XNYS 3615:672594:20260309:0
72 103.71 2026-03-09T14:05:32.67 NY XNYS 3615:672597:20260309:0
1 103.71 2026-03-09T14:05:32.67 NY XNYS 3615:672598:20260309:0
7 103.71 2026-03-09T14:05:32.67 NY XNYS 3615:672599:20260309:0
1 103.71 2026-03-09T14:05:32.67 NY XNYS 3615:672600:20260309:0
100 103.68 2026-03-09T14:05:38.13 NY XNYS 3615:672916:20260309:0
100 103.7 2026-03-09T14:06:06.31 NY XNYS 3615:674077:20260309:0
100 103.71 2026-03-09T14:06:57.95 NY XNYS 3615:676016:20260309:0
100 103.7 2026-03-09T14:07:18.75 NY XNYS 3615:676741:20260309:0
100 103.7 2026-03-09T14:07:51.29 NY XNYS 3615:678424:20260309:0
100 103.64 2026-03-09T14:08:16.35 NY XNYS 3615:679795:20260309:0
1 103.71 2026-03-09T14:08:49.83 NY XNYS 3615:681147:20260309:0
99 103.71 2026-03-09T14:08:49.83 NY XNYS 3615:681150:20260309:0
100 103.71 2026-03-09T14:09:07.52 NY XNYS 3615:681947:20260309:0
100 103.67 2026-03-09T14:09:30.18 NY XNYS 3615:683080:20260309:0
1 103.69 2026-03-09T14:10:08.03 NY INCR 3615:684622:20260309:0
20 103.69 2026-03-09T14:10:08.03 NY INCR 3615:684625:20260309:0
79 103.69 2026-03-09T14:10:08.03 NY CDED 3615:684627:20260309:0
1 103.68 2026-03-09T14:10:14.05 NY XNYS 3615:684842:20260309:0
99 103.68 2026-03-09T14:10:14.05 NY XNYS 3615:684845:20260309:0
100 103.69 2026-03-09T14:10:48.00 NY CDED 3615:686069:20260309:0
1 103.7 2026-03-09T14:11:22.12 NY XNYS 3615:687324:20260309:0
4 103.7 2026-03-09T14:11:22.12 NY XNYS 3615:687327:20260309:0
95 103.7 2026-03-09T14:11:22.12 NY XNYS 3615:687329:20260309:0
16 103.7 2026-03-09T14:12:04.25 NY XNYS 3615:688713:20260309:0
1 103.7 2026-03-09T14:12:04.25 NY XNYS 3615:688716:20260309:0
1 103.7 2026-03-09T14:12:04.25 NY XNYS 3615:688717:20260309:0
22 103.7 2026-03-09T14:12:04.92 NY XNYS 3615:688769:20260309:0
60 103.7 2026-03-09T14:12:04.92 NY XNYS 3615:688770:20260309:0
80 103.63 2026-03-09T14:12:29.19 NY XNYS 3615:689859:20260309:0
20 103.63 2026-03-09T14:12:29.19 NY XNYS 3615:689862:20260309:0
100 103.63 2026-03-09T14:12:29.19 NY XNYS 3615:689863:20260309:0
25 103.65 2026-03-09T14:13:02.67 NY XNYS 3615:691324:20260309:0
75 103.65 2026-03-09T14:13:02.67 NY XNYS 3615:691327:20260309:0
100 103.695 2026-03-09T14:13:43.68 NY XNYS 3615:693049:20260309:0
100 103.66 2026-03-09T14:14:08.56 NY XNYS 3615:694073:20260309:0
100 103.75 2026-03-09T14:16:16.54 NY XNYS 3615:699553:20260309:0
100 103.79 2026-03-09T14:16:51.09 NY XNYS 3615:700627:20260309:0
100 103.81 2026-03-09T14:17:17.01 NY XNYS 3615:701583:20260309:0
100 103.78 2026-03-09T14:18:01.68 NY XNYS 3615:704405:20260309:0
83 103.89 2026-03-09T14:20:10.51 NY XNYS 3615:710064:20260309:0
17 103.89 2026-03-09T14:20:10.51 NY XNYS 3615:710067:20260309:0
1 103.94 2026-03-09T14:20:24.86 NY INCR 3615:710890:20260309:0
99 103.94 2026-03-09T14:20:24.87 NY WFLP 3615:710895:20260309:0
100 104.06 2026-03-09T14:21:21.97 NY XNYS 3615:713658:20260309:0
100 104 2026-03-09T14:21:46.13 NY XNYS 3615:715114:20260309:0
20 103.97 2026-03-09T14:22:16.33 NY XNYS 3615:716246:20260309:0
80 103.97 2026-03-09T14:22:16.33 NY XNYS 3615:716249:20260309:0
1 104.19 2026-03-09T14:23:03.83 NY XNYS 3615:718772:20260309:0
1 104.19 2026-03-09T14:23:03.83 NY XNYS 3615:718775:20260309:0
98 104.19 2026-03-09T14:23:03.83 NY XNYS 3615:718776:20260309:0
27 104.19 2026-03-09T14:23:30.81 NY XNYS 3615:719866:20260309:0
73 104.19 2026-03-09T14:23:30.81 NY XNYS 3615:719869:20260309:0
14 104.23 2026-03-09T14:26:23.88 NY XNYS 3615:725793:20260309:0
7 104.23 2026-03-09T14:26:27.81 NY XNYS 3615:725917:20260309:0
79 104.23 2026-03-09T14:26:27.81 NY XNYS 3615:725918:20260309:0
5 104.33 2026-03-09T14:27:34.15 NY XNYS 3615:728216:20260309:0
95 104.33 2026-03-09T14:27:34.15 NY XNYS 3615:728219:20260309:0
3 104.17 2026-03-09T14:31:31.28 NY XNYS 3615:736306:20260309:0
97 104.17 2026-03-09T14:31:31.28 NY XNYS 3615:736309:20260309:0
1 104.21 2026-03-09T14:33:05.20 NY INCR 3615:739708:20260309:0
99 104.21 2026-03-09T14:33:05.21 NY WFLP 3615:739713:20260309:0
100 103.98 2026-03-09T14:37:34.56 NY XNYS 3615:748833:20260309:0
100 103.94 2026-03-09T14:38:28.77 NY XNYS 3615:751286:20260309:0
100 103.83 2026-03-09T14:39:25.56 NY XNYS 3615:753753:20260309:0
100 103.77 2026-03-09T14:41:15.63 NY XNYS 3615:758527:20260309:0
100 103.66 2026-03-09T14:42:47.66 NY XNYS 3615:765424:20260309:0
100 103.73 2026-03-09T14:46:49.08 NY XNYS 3615:777267:20260309:0
30 103.73 2026-03-09T14:47:34.45 NY XNYS 3615:779755:20260309:0
49 103.73 2026-03-09T14:47:34.45 NY XNYS 3615:779758:20260309:0
21 103.73 2026-03-09T14:47:38.87 NY XNYS 3615:780327:20260309:0
69 103.75 2026-03-09T14:48:16.46 NY XNYS 3615:782106:20260309:0
31 103.75 2026-03-09T14:48:16.46 NY XNYS 3615:782109:20260309:0
100 103.71 2026-03-09T14:49:33.80 NY XNYS 3615:785476:20260309:0
90 103.82 2026-03-09T14:50:57.70 NY XNYS 3615:789276:20260309:0
10 103.82 2026-03-09T14:50:57.70 NY XNYS 3615:789279:20260309:0
100 103.89 2026-03-09T14:52:01.21 NY XNYS 3615:793303:20260309:0
12 103.91 2026-03-09T14:52:30.47 NY INCR 3615:794716:20260309:0
1 103.91 2026-03-09T14:52:30.47 NY INCR 3615:794719:20260309:0
87 103.91 2026-03-09T14:52:30.51 NY CDED 3615:794721:20260309:0
100 103.91 2026-03-09T14:53:04.54 NY XNYS 3615:796585:20260309:0
100 103.72 2026-03-09T14:53:38.50 NY XNYS 3615:798299:20260309:0
25 103.65 2026-03-09T14:54:11.26 NY XNYS 3615:800117:20260309:0
75 103.65 2026-03-09T14:54:11.26 NY XNYS 3615:800120:20260309:0
88 103.64 2026-03-09T14:54:47.00 NY XNYS 3615:801460:20260309:0
12 103.64 2026-03-09T14:54:47.00 NY XNYS 3615:801463:20260309:0
100 103.57 2026-03-09T14:56:31.64 NY XNYS 3615:806149:20260309:0
100 103.6 2026-03-09T14:57:09.29 NY XNYS 3615:807355:20260309:0
100 103.6 2026-03-09T14:57:20.23 NY XNYS 3615:807820:20260309:0
100 103.59 2026-03-09T14:57:44.18 NY XNYS 3615:808885:20260309:0
100 103.48 2026-03-09T14:58:58.62 NY XNYS 3615:812004:20260309:0
100 103.48 2026-03-09T14:59:24.77 NY XNYS 3615:813407:20260309:0
5 103.48 2026-03-09T14:59:56.39 NY XNYS 3615:814673:20260309:0
95 103.61 2026-03-09T15:00:59.94 NY XNYS 3615:817400:20260309:0
100 103.61 2026-03-09T15:01:43.27 NY XNYS 3615:819450:20260309:0
100 103.58 2026-03-09T15:02:00.61 NY XNYS 3615:820115:20260309:0
85 103.61 2026-03-09T15:02:31.29 NY XNYS 3615:821551:20260309:0
1 103.61 2026-03-09T15:02:31.29 NY XNYS 3615:821554:20260309:0
14 103.61 2026-03-09T15:02:31.29 NY XNYS 3615:821555:20260309:0
100 103.65 2026-03-09T15:03:09.28 NY XNYS 3615:822921:20260309:0
100 103.75 2026-03-09T15:04:31.28 NY CDED 3615:827161:20260309:0
100 103.75 2026-03-09T15:04:45.33 NY XNYS 3615:827524:20260309:0
100 103.79 2026-03-09T15:05:26.38 NY XNYS 3615:829164:20260309:0
100 103.77 2026-03-09T15:05:45.59 NY XNYS 3615:829780:20260309:0
100 103.71 2026-03-09T15:06:17.32 NY XNYS 3615:831199:20260309:0
100 103.73 2026-03-09T15:07:17.45 NY XNYS 3615:833197:20260309:0
100 103.72 2026-03-09T15:07:57.11 NY INCR 3615:835052:20260309:0
100 103.69 2026-03-09T15:08:25.15 NY XNYS 3615:836117:20260309:0
100 103.75 2026-03-09T15:08:58.11 NY XNYS 3615:837701:20260309:0
100 103.74 2026-03-09T15:09:59.09 NY XNYS 3615:840563:20260309:0
20 103.74 2026-03-09T15:11:00.65 NY XNYS 3615:843838:20260309:0
80 103.74 2026-03-09T15:11:00.65 NY XNYS 3615:843841:20260309:0
20 103.72 2026-03-09T15:11:25.03 NY XNYS 3615:845134:20260309:0
80 103.72 2026-03-09T15:11:25.03 NY XNYS 3615:845137:20260309:0
100 103.72 2026-03-09T15:11:49.96 NY XNYS 3615:846067:20260309:0
1 103.7 2026-03-09T15:12:30.90 NY XNYS 3615:847721:20260309:0
1 103.7 2026-03-09T15:12:30.90 NY XNYS 3615:847724:20260309:0
98 103.7 2026-03-09T15:12:30.90 NY XNYS 3615:847725:20260309:0
100 103.71 2026-03-09T15:13:00.69 NY XNYS 3615:849080:20260309:0
100 103.72 2026-03-09T15:13:37.89 NY XNYS 3615:850704:20260309:0
100 103.65 2026-03-09T15:14:45.43 NY XNYS 3615:853420:20260309:0
20 103.64 2026-03-09T15:15:01.41 NY XNYS 3615:854248:20260309:0
80 103.64 2026-03-09T15:15:01.42 NY XNYS 3615:854251:20260309:0
100 103.61 2026-03-09T15:15:38.58 NY XNYS 3615:856029:20260309:0
20 103.63 2026-03-09T15:16:18.25 NY XNYS 3615:858085:20260309:0
82 103.66 2026-03-09T15:16:32.21 NY XNYS 3615:858638:20260309:0
1 103.66 2026-03-09T15:16:32.21 NY XNYS 3615:858640:20260309:0
17 103.66 2026-03-09T15:16:39.92 NY XNYS 3615:858890:20260309:0
80 103.66 2026-03-09T15:16:39.92 NY XNYS 3615:858891:20260309:0
44 103.79 2026-03-09T15:17:13.65 NY XNYS 3615:860976:20260309:0
56 103.79 2026-03-09T15:17:13.65 NY XNYS 3615:860979:20260309:0
100 103.81 2026-03-09T15:17:32.96 NY XNYS 3615:861850:20260309:0
100 103.92 2026-03-09T15:18:17.64 NY XNYS 3615:864240:20260309:0
100 103.86 2026-03-09T15:18:30.96 NY XNYS 3615:864897:20260309:0
100 103.97 2026-03-09T15:19:34.96 NY XNYS 3615:868816:20260309:0
100 104.8 2026-03-09T15:21:34.20 NY XNYS 3615:876605:20260309:0
100 104.865 2026-03-09T15:22:00.77 NY XNYS 3615:878094:20260309:0
100 104.85 2026-03-09T15:22:38.95 NY XNYS 3615:880292:20260309:0
90 104.98 2026-03-09T15:23:15.44 NY XNYS 3615:882907:20260309:0
7 104.98 2026-03-09T15:23:15.44 NY XNYS 3615:882910:20260309:0
3 104.98 2026-03-09T15:23:15.44 NY XNYS 3615:882911:20260309:0
View source version on businesswire.com:
https://www.businesswire.com/news/home/20260310712803/en/
(https://www.businesswire.com/news/home/20260310712803/en/)
CRH plc
Copyright Business Wire 2026Recent news on CRH
See all newsREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
AnnouncementREG-CRH plc Transaction in Own Shares
Announcement