Transaction in Own Shares
NEW YORK--( BUSINESS WIRE)--
23 rd February 2026
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 20 th February 2026 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Wells Fargo Securities, LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired
Daily volume weighted average price paid
Daily highest price paid per share
Daily lowest price per share
Trading Venue
1
$124.9400
$124.94
$124.94
ARCX
2
$125.0900
$125.24
$124.94
BATS
791
$124.2711
$124.88
$123.88
CDED
1
$124.9400
$124.94
$124.94
EDGX
600
$124.5217
$125.94
$123.96
IEXG
1,708
$124.9216
$126.29
$123.86
INCR
898
$125.1323
$126.06
$124.00
KNLI
2,323
$123.9387
$126.50
$123.67
LEVL
1,386
$124.7121
$126.10
$123.83
MEMX
196
$125.0915
$125.24
$124.94
XNAS
47,094
$124.7186
$126.34
$123.67
XNYS
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 28 th April 2026 following its announcement on 18 th February 2026 and were effected by CRH’s broker as part of the Program announced on 18 th February 2026.
Following settlement of the above transactions and subsequent share cancellation CRH will have 670,217,546 ordinary shares in issue (excluding treasury shares). CRH will also hold 35,661,896 of its ordinary shares in treasury, which represents 5.052% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 20 th February 2026 by Wells Fargo Securities, LLC on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name:
CRH plc
LEI
549300MIDJNNTH068E74
ISIN:
IE0001827041
US Broker name:
Wells Fargo Securities, LLC
US Broker code (CRD#):
126292
Time Zone:
EST
Currency
USD
Date of Transactions:
20 th February 2026
Aggregated Information
Trading venue
Currency
Volume Weighted Average Price
Aggregated volume
See attached schedule
USD
$124.6913
55,000
Quantity
Price per share
Trade Time
Execution Venue
Trade ID
91
125.21
2026-02-20T09:30:03.42 NY
XNYS
3615:5901:20260220:0
9
125.21
2026-02-20T09:30:03.42 NY
XNYS
3615:5905:20260220:0
1
125.13
2026-02-20T09:30:18.41 NY
LEVL
3615:6607:20260220:0
99
125.15
2026-02-20T09:30:18.41 NY
INCR
3615:6611:20260220:0
50
125.28
2026-02-20T09:30:38.38 NY
XNYS
3615:6776:20260220:0
50
125.28
2026-02-20T09:30:38.38 NY
XNYS
3615:6779:20260220:0
58
125.36
2026-02-20T09:30:59.63 NY
XNYS
3615:7120:20260220:0
1
125.36
2026-02-20T09:30:59.63 NY
XNYS
3615:7123:20260220:0
41
125.36
2026-02-20T09:30:59.63 NY
XNYS
3615:7124:20260220:0
43
125.28
2026-02-20T09:31:09.66 NY
INCR
3615:7282:20260220:0
57
125.31
2026-02-20T09:31:09.66 NY
INCR
3615:7285:20260220:0
100
125.69
2026-02-20T09:31:30.03 NY
XNYS
3615:7495:20260220:0
50
125.82
2026-02-20T09:31:55.27 NY
XNYS
3615:7907:20260220:0
50
125.82
2026-02-20T09:31:55.27 NY
XNYS
3615:7910:20260220:0
100
125.82
2026-02-20T09:31:57.80 NY
XNYS
3615:7940:20260220:0
100
125.81
2026-02-20T09:32:17.52 NY
XNYS
3615:8154:20260220:0
100
125.47
2026-02-20T09:32:42.04 NY
XNYS
3615:8495:20260220:0
100
125.55
2026-02-20T09:33:04.09 NY
XNYS
3615:9057:20260220:0
100
125.47
2026-02-20T09:33:05.32 NY
XNYS
3615:9064:20260220:0
50
125.56
2026-02-20T09:33:28.81 NY
XNYS
3615:9427:20260220:0
50
125.6
2026-02-20T09:33:28.81 NY
XNYS
3615:9430:20260220:0
100
125.6
2026-02-20T09:33:40.10 NY
XNYS
3615:9549:20260220:0
50
125.31
2026-02-20T09:33:58.29 NY
XNYS
3615:9870:20260220:0
37
125.31
2026-02-20T09:33:58.29 NY
XNYS
3615:9873:20260220:0
13
125.31
2026-02-20T09:33:58.29 NY
XNYS
3615:9874:20260220:0
97
125.23
2026-02-20T09:34:18.65 NY
XNYS
3615:10103:20260220:0
1
125.23
2026-02-20T09:34:18.65 NY
XNYS
3615:10106:20260220:0
2
125.4
2026-02-20T09:34:25.15 NY
XNYS
3615:10186:20260220:0
50
125.345
2026-02-20T09:34:29.20 NY
XNYS
3615:10276:20260220:0
50
125.37
2026-02-20T09:34:29.20 NY
XNYS
3615:10279:20260220:0
100
125.43
2026-02-20T09:34:57.06 NY
XNYS
3615:10894:20260220:0
100
125.45
2026-02-20T09:35:07.45 NY
XNYS
3615:11227:20260220:0
100
125.59
2026-02-20T09:36:00.42 NY
XNYS
3615:12035:20260220:0
100
125.59
2026-02-20T09:36:00.42 NY
XNYS
3615:12038:20260220:0
65
125.52
2026-02-20T09:36:13.28 NY
XNYS
3615:12634:20260220:0
35
125.52
2026-02-20T09:36:13.28 NY
XNYS
3615:12637:20260220:0
65
125.52
2026-02-20T09:36:13.28 NY
XNYS
3615:12638:20260220:0
35
125.52
2026-02-20T09:36:13.28 NY
XNYS
3615:12639:20260220:0
100
125.31
2026-02-20T09:36:51.18 NY
XNYS
3615:13725:20260220:0
100
125.28
2026-02-20T09:37:30.45 NY
XNYS
3615:15752:20260220:0
1
125.21
2026-02-20T09:37:40.36 NY
LEVL
3615:16374:20260220:0
50
125.2
2026-02-20T09:37:54.36 NY
XNYS
3615:16924:20260220:0
50
125.21
2026-02-20T09:37:54.36 NY
XNYS
3615:16927:20260220:0
100
125.15
2026-02-20T09:38:24.11 NY
XNYS
3615:17944:20260220:0
18
125.15
2026-02-20T09:38:24.11 NY
XNYS
3615:17950:20260220:0
1
125.15
2026-02-20T09:38:24.11 NY
XNYS
3615:17951:20260220:0
81
125.15
2026-02-20T09:38:24.11 NY
XNYS
3615:17952:20260220:0
100
125.06
2026-02-20T09:38:57.44 NY
XNYS
3615:18771:20260220:0
29
125.08
2026-02-20T09:39:30.02 NY
XNYS
3615:19826:20260220:0
71
125.08
2026-02-20T09:39:30.02 NY
XNYS
3615:19829:20260220:0
100
125.28
2026-02-20T09:40:02.75 NY
XNYS
3615:20607:20260220:0
75
125.32
2026-02-20T09:40:14.02 NY
INCR
3615:20905:20260220:0
20
125.32
2026-02-20T09:40:14.02 NY
INCR
3615:20908:20260220:0
5
125.32
2026-02-20T09:40:14.02 NY
INCR
3615:20909:20260220:0
100
125.28
2026-02-20T09:40:52.93 NY
XNYS
3615:21580:20260220:0
100
125.23
2026-02-20T09:40:57.23 NY
XNYS
3615:21662:20260220:0
100
125.12
2026-02-20T09:41:27.13 NY
XNYS
3615:22564:20260220:0
100
125.06
2026-02-20T09:41:44.96 NY
XNYS
3615:22822:20260220:0
100
125.37
2026-02-20T09:42:11.38 NY
XNYS
3615:23314:20260220:0
100
125.53
2026-02-20T09:43:01.00 NY
XNYS
3615:24507:20260220:0
100
125.53
2026-02-20T09:43:01.20 NY
XNYS
3615:24519:20260220:0
100
125.46
2026-02-20T09:43:24.88 NY
XNYS
3615:25041:20260220:0
100
125.41
2026-02-20T09:43:46.24 NY
XNYS
3615:25741:20260220:0
50
125.24
2026-02-20T09:44:16.11 NY
XNYS
3615:26244:20260220:0
1
125.24
2026-02-20T09:44:16.11 NY
XNYS
3615:26247:20260220:0
10
125.24
2026-02-20T09:44:16.11 NY
XNYS
3615:26248:20260220:0
39
125.24
2026-02-20T09:44:16.20 NY
XNYS
3615:26257:20260220:0
100
125.24
2026-02-20T09:44:38.65 NY
XNYS
3615:27062:20260220:0
100
125.28
2026-02-20T09:45:01.83 NY
XNYS
3615:27866:20260220:0
79
125.26
2026-02-20T09:45:14.05 NY
XNYS
3615:28369:20260220:0
21
125.27
2026-02-20T09:45:14.05 NY
XNYS
3615:28372:20260220:0
100
125.155
2026-02-20T09:45:47.57 NY
XNYS
3615:29855:20260220:0
100
125.17
2026-02-20T09:45:47.57 NY
XNYS
3615:29858:20260220:0
100
125.13
2026-02-20T09:46:35.06 NY
XNYS
3615:30697:20260220:0
100
125.13
2026-02-20T09:46:35.06 NY
XNYS
3615:30700:20260220:0
99
125.07
2026-02-20T09:47:02.11 NY
XNYS
3615:31680:20260220:0
1
125.07
2026-02-20T09:47:02.11 NY
XNYS
3615:31683:20260220:0
100
125.1
2026-02-20T09:47:10.33 NY
XNYS
3615:31975:20260220:0
20
124.86
2026-02-20T09:47:28.80 NY
INCR
3615:32699:20260220:0
80
124.86
2026-02-20T09:47:28.80 NY
INCR
3615:32702:20260220:0
20
124.86
2026-02-20T09:47:28.80 NY
INCR
3615:32704:20260220:0
80
124.88
2026-02-20T09:47:28.80 NY
INCR
3615:32706:20260220:0
1
124.925
2026-02-20T09:47:49.41 NY
LEVL
3615:33728:20260220:0
99
124.91
2026-02-20T09:48:10.70 NY
MEMX
3615:34689:20260220:0
100
124.9
2026-02-20T09:48:41.95 NY
XNYS
3615:35635:20260220:0
20
124.86
2026-02-20T09:49:31.79 NY
INCR
3615:37015:20260220:0
80
124.89
2026-02-20T09:49:31.79 NY
INCR
3615:37018:20260220:0
100
124.94
2026-02-20T09:49:53.07 NY
XNYS
3615:37354:20260220:0
100
125
2026-02-20T09:50:14.07 NY
KNLI
3615:38030:20260220:0
100
125
2026-02-20T09:50:49.44 NY
XNYS
3615:39401:20260220:0
100
125.03
2026-02-20T09:51:16.00 NY
XNYS
3615:41611:20260220:0
100
125.03
2026-02-20T09:51:16.00 NY
XNYS
3615:41614:20260220:0
100
124.99
2026-02-20T09:51:48.80 NY
XNYS
3615:42816:20260220:0
25
124.96
2026-02-20T09:52:37.09 NY
XNYS
3615:45185:20260220:0
1
124.99
2026-02-20T09:52:37.09 NY
LEVL
3615:45188:20260220:0
75
124.96
2026-02-20T09:52:37.09 NY
XNYS
3615:45191:20260220:0
100
125.02
2026-02-20T09:52:49.34 NY
XNYS
3615:45904:20260220:0
100
125.27
2026-02-20T09:53:22.05 NY
XNYS
3615:47123:20260220:0
100
125.25
2026-02-20T09:53:59.84 NY
XNYS
3615:48476:20260220:0
100
125.1
2026-02-20T09:54:21.94 NY
XNYS
3615:49498:20260220:0
2
125.03
2026-02-20T09:55:03.18 NY
XNYS
3615:50895:20260220:0
98
125.03
2026-02-20T09:55:03.18 NY
XNYS
3615:50898:20260220:0
20
125.12
2026-02-20T09:55:14.01 NY
XNYS
3615:51371:20260220:0
80
125.12
2026-02-20T09:55:14.01 NY
XNYS
3615:51374:20260220:0
100
125.12
2026-02-20T09:55:42.34 NY
XNYS
3615:52659:20260220:0
100
125.14
2026-02-20T09:56:09.67 NY
XNYS
3615:53719:20260220:0
100
125.11
2026-02-20T09:56:41.73 NY
XNYS
3615:55615:20260220:0
22
125.01
2026-02-20T09:57:07.20 NY
XNYS
3615:57215:20260220:0
78
125.01
2026-02-20T09:57:07.20 NY
XNYS
3615:57218:20260220:0
100
125.06
2026-02-20T09:58:00.76 NY
XNYS
3615:60181:20260220:0
1
125.06
2026-02-20T09:58:00.76 NY
XNYS
3615:60184:20260220:0
60
125.06
2026-02-20T09:58:00.76 NY
XNYS
3615:60185:20260220:0
39
125.06
2026-02-20T09:58:00.76 NY
XNYS
3615:60186:20260220:0
100
125.07
2026-02-20T09:58:02.64 NY
XNYS
3615:60325:20260220:0
100
125.07
2026-02-20T09:58:30.32 NY
XNYS
3615:61557:20260220:0
100
125.1
2026-02-20T09:59:06.06 NY
XNYS
3615:62646:20260220:0
100
125.06
2026-02-20T09:59:26.59 NY
XNYS
3615:63388:20260220:0
100
125.13
2026-02-20T09:59:53.70 NY
INCR
3615:64418:20260220:0
100
125.15
2026-02-20T10:00:21.07 NY
XNYS
3615:65459:20260220:0
90
125.13
2026-02-20T10:01:01.35 NY
XNYS
3615:67430:20260220:0
10
125.13
2026-02-20T10:01:01.35 NY
XNYS
3615:67433:20260220:0
4
125.76
2026-02-20T10:01:18.00 NY
XNYS
3615:68648:20260220:0
96
125.76
2026-02-20T10:01:18.00 NY
XNYS
3615:68651:20260220:0
4
125.76
2026-02-20T10:01:18.00 NY
XNYS
3615:68652:20260220:0
96
125.76
2026-02-20T10:01:18.00 NY
XNYS
3615:68653:20260220:0
50
126.34
2026-02-20T10:02:00.62 NY
XNYS
3615:71103:20260220:0
1
126.34
2026-02-20T10:02:00.62 NY
XNYS
3615:71108:20260220:0
49
126.34
2026-02-20T10:02:00.62 NY
XNYS
3615:71109:20260220:0
1
126.495
2026-02-20T10:02:25.10 NY
LEVL
3615:72030:20260220:0
50
126.32
2026-02-20T10:02:32.89 NY
XNYS
3615:72415:20260220:0
41
126.32
2026-02-20T10:02:32.89 NY
XNYS
3615:72418:20260220:0
9
126.32
2026-02-20T10:02:32.89 NY
XNYS
3615:72419:20260220:0
100
126.28
2026-02-20T10:03:26.84 NY
XNYS
3615:75158:20260220:0
9
125.8
2026-02-20T10:03:47.57 NY
XNYS
3615:76438:20260220:0
82
125.8
2026-02-20T10:03:47.57 NY
XNYS
3615:76441:20260220:0
9
125.8
2026-02-20T10:03:47.57 NY
XNYS
3615:76442:20260220:0
100
126.2
2026-02-20T10:04:26.57 NY
XNYS
3615:77873:20260220:0
100
126.22
2026-02-20T10:05:00.83 NY
XNYS
3615:78811:20260220:0
100
126.01
2026-02-20T10:05:11.91 NY
XNYS
3615:79165:20260220:0
50
125.9
2026-02-20T10:05:49.15 NY
XNYS
3615:80420:20260220:0
25
125.91
2026-02-20T10:05:49.15 NY
XNYS
3615:80423:20260220:0
25
125.93
2026-02-20T10:05:49.15 NY
XNYS
3615:80424:20260220:0
100
125.8
2026-02-20T10:06:19.42 NY
XNYS
3615:81884:20260220:0
100
125.8
2026-02-20T10:06:19.42 NY
XNYS
3615:81887:20260220:0
50
125.36
2026-02-20T10:06:57.35 NY
IEXG
3615:82986:20260220:0
50
125.36
2026-02-20T10:06:57.35 NY
IEXG
3615:82989:20260220:0
100
125.75
2026-02-20T10:07:54.69 NY
KNLI
3615:84691:20260220:0
100
125.65
2026-02-20T10:08:03.09 NY
XNYS
3615:84969:20260220:0
100
125.74
2026-02-20T10:08:36.88 NY
XNYS
3615:85703:20260220:0
100
126.29
2026-02-20T10:08:59.29 NY
INCR
3615:86523:20260220:0
100
125.94
2026-02-20T10:09:30.23 NY
XNYS
3615:87601:20260220:0
100
126.06
2026-02-20T10:09:58.78 NY
KNLI
3615:88498:20260220:0
100
126.28
2026-02-20T10:10:14.04 NY
XNYS
3615:89050:20260220:0
52
126.29
2026-02-20T10:10:42.97 NY
XNYS
3615:90319:20260220:0
48
126.29
2026-02-20T10:10:42.97 NY
XNYS
3615:90322:20260220:0
100
126.28
2026-02-20T10:11:23.55 NY
XNYS
3615:91752:20260220:0
100
125.94
2026-02-20T10:11:54.38 NY
XNYS
3615:93027:20260220:0
100
126.1
2026-02-20T10:12:28.79 NY
XNYS
3615:93870:20260220:0
100
126.1
2026-02-20T10:12:28.79 NY
XNYS
3615:93873:20260220:0
100
126.13
2026-02-20T10:13:16.95 NY
XNYS
3615:95895:20260220:0
1
125.97
2026-02-20T10:13:33.15 NY
XNYS
3615:96302:20260220:0
99
125.97
2026-02-20T10:13:33.15 NY
XNYS
3615:96305:20260220:0
50
125.94
2026-02-20T10:13:52.77 NY
IEXG
3615:97106:20260220:0
50
125.94
2026-02-20T10:13:52.77 NY
XNYS
3615:97110:20260220:0
50
125.9
2026-02-20T10:14:34.42 NY
XNYS
3615:98959:20260220:0
50
125.91
2026-02-20T10:14:34.42 NY
XNYS
3615:98962:20260220:0
100
125.75
2026-02-20T10:15:14.02 NY
LEVL
3615:100542:20260220:0
100
125.66
2026-02-20T10:15:45.73 NY
XNYS
3615:101488:20260220:0
100
125.46
2026-02-20T10:16:24.72 NY
XNYS
3615:103135:20260220:0
80
125.56
2026-02-20T10:16:49.08 NY
XNYS
3615:103821:20260220:0
20
125.56
2026-02-20T10:16:49.08 NY
XNYS
3615:103824:20260220:0
100
125.72
2026-02-20T10:17:23.49 NY
XNYS
3615:104952:20260220:0
100
125.98
2026-02-20T10:17:55.07 NY
XNYS
3615:105839:20260220:0
1
125.98
2026-02-20T10:17:55.07 NY
XNYS
3615:105842:20260220:0
99
125.98
2026-02-20T10:17:55.07 NY
XNYS
3615:105843:20260220:0
1
125.89
2026-02-20T10:18:11.55 NY
LEVL
3615:106310:20260220:0
100
126.16
2026-02-20T10:18:57.21 NY
XNYS
3615:108036:20260220:0
99
126.1
2026-02-20T10:19:01.02 NY
MEMX
3615:108323:20260220:0
50
125.93
2026-02-20T10:19:28.59 NY
XNYS
3615:109650:20260220:0
50
125.93
2026-02-20T10:19:28.59 NY
XNYS
3615:109653:20260220:0
75
125.88
2026-02-20T10:20:01.48 NY
INCR
3615:110256:20260220:0
25
125.88
2026-02-20T10:20:01.48 NY
INCR
3615:110259:20260220:0
100
125.97
2026-02-20T10:20:14.09 NY
XNYS
3615:110789:20260220:0
100
125.85
2026-02-20T10:20:45.74 NY
XNYS
3615:111412:20260220:0
100
125.835
2026-02-20T10:21:17.05 NY
XNYS
3615:111931:20260220:0
100
125.75
2026-02-20T10:21:48.49 NY
XNYS
3615:112595:20260220:0
100
125.76
2026-02-20T10:22:17.55 NY
XNYS
3615:113228:20260220:0
100
125.8
2026-02-20T10:23:04.86 NY
XNYS
3615:114299:20260220:0
100
125.68
2026-02-20T10:23:25.18 NY
XNYS
3615:114887:20260220:0
1
125.68
2026-02-20T10:23:40.60 NY
LEVL
3615:115207:20260220:0
99
125.84
2026-02-20T10:23:58.66 NY
MEMX
3615:115594:20260220:0
100
125.66
2026-02-20T10:24:18.03 NY
XNYS
3615:116011:20260220:0
100
125.53
2026-02-20T10:24:50.09 NY
XNYS
3615:116687:20260220:0
100
125.41
2026-02-20T10:25:41.89 NY
XNYS
3615:117928:20260220:0
32
125.47
2026-02-20T10:26:16.91 NY
XNYS
3615:118469:20260220:0
50
125.47
2026-02-20T10:26:16.92 NY
XNYS
3615:118472:20260220:0
1
125.47
2026-02-20T10:26:16.92 NY
XNYS
3615:118473:20260220:0
17
125.47
2026-02-20T10:26:16.92 NY
XNYS
3615:118474:20260220:0
48
125.64
2026-02-20T10:26:52.53 NY
XNYS
3615:119090:20260220:0
52
125.64
2026-02-20T10:26:52.53 NY
XNYS
3615:119093:20260220:0
100
125.59
2026-02-20T10:27:38.93 NY
XNYS
3615:120107:20260220:0
100
125.51
2026-02-20T10:27:42.46 NY
XNYS
3615:120209:20260220:0
100
125.41
2026-02-20T10:28:21.05 NY
XNYS
3615:121560:20260220:0
100
125.21
2026-02-20T10:28:53.51 NY
XNYS
3615:122764:20260220:0
100
125.15
2026-02-20T10:29:16.36 NY
XNYS
3615:123385:20260220:0
100
125.25
2026-02-20T10:30:19.22 NY
XNYS
3615:124948:20260220:0
50
125.23
2026-02-20T10:30:38.67 NY
XNYS
3615:125654:20260220:0
50
125.25
2026-02-20T10:30:38.67 NY
XNYS
3615:125657:20260220:0
100
125.13
2026-02-20T10:31:10.94 NY
XNYS
3615:126462:20260220:0
99
125.13
2026-02-20T10:31:55.30 NY
XNYS
3615:127350:20260220:0
1
125.13
2026-02-20T10:31:55.30 NY
XNYS
3615:127353:20260220:0
100
124.98
2026-02-20T10:32:14.90 NY
XNYS
3615:127945:20260220:0
100
124.98
2026-02-20T10:32:44.73 NY
XNYS
3615:128705:20260220:0
1
124.99
2026-02-20T10:32:56.94 NY
LEVL
3615:129135:20260220:0
99
124.92
2026-02-20T10:33:09.05 NY
MEMX
3615:129368:20260220:0
100
124.84
2026-02-20T10:33:34.55 NY
XNYS
3615:129994:20260220:0
76
124.8
2026-02-20T10:34:05.62 NY
XNYS
3615:130786:20260220:0
24
124.8
2026-02-20T10:34:05.62 NY
XNYS
3615:130789:20260220:0
100
124.84
2026-02-20T10:34:32.06 NY
XNYS
3615:131323:20260220:0
100
125.07
2026-02-20T10:34:49.79 NY
KNLI
3615:131760:20260220:0
100
124.92
2026-02-20T10:35:34.16 NY
XNYS
3615:132937:20260220:0
100
124.85
2026-02-20T10:36:01.06 NY
XNYS
3615:133838:20260220:0
100
125
2026-02-20T10:36:49.07 NY
XNYS
3615:135687:20260220:0
100
124.99
2026-02-20T10:37:13.13 NY
XNYS
3615:136170:20260220:0
53
125.1
2026-02-20T10:37:40.00 NY
XNYS
3615:136981:20260220:0
47
125.1
2026-02-20T10:37:40.00 NY
XNYS
3615:136984:20260220:0
1
125.1
2026-02-20T10:37:47.21 NY
LEVL
3615:137161:20260220:0
100
125.17
2026-02-20T10:38:56.30 NY
KNLI
3615:139567:20260220:0
99
125.17
2026-02-20T10:38:57.22 NY
KNLI
3615:139589:20260220:0
100
125.18
2026-02-20T10:39:13.34 NY
XNYS
3615:140116:20260220:0
100
125
2026-02-20T10:40:13.02 NY
XNYS
3615:141242:20260220:0
100
125
2026-02-20T10:40:13.02 NY
XNYS
3615:141245:20260220:0
100
124.62
2026-02-20T10:40:50.29 NY
XNYS
3615:142365:20260220:0
100
124.65
2026-02-20T10:41:27.93 NY
XNYS
3615:143128:20260220:0
100
124.74
2026-02-20T10:42:01.97 NY
KNLI
3615:143654:20260220:0
100
124.53
2026-02-20T10:42:38.21 NY
XNYS
3615:144806:20260220:0
95
124.65
2026-02-20T10:43:11.23 NY
XNYS
3615:146063:20260220:0
5
124.65
2026-02-20T10:43:11.23 NY
XNYS
3615:146066:20260220:0
100
124.76
2026-02-20T10:43:56.24 NY
INCR
3615:147300:20260220:0
100
124.7
2026-02-20T10:44:25.78 NY
XNYS
3615:147880:20260220:0
100
124.65
2026-02-20T10:45:01.55 NY
XNYS
3615:148891:20260220:0
100
124.68
2026-02-20T10:45:14.01 NY
XNYS
3615:149203:20260220:0
100
124.62
2026-02-20T10:46:07.89 NY
XNYS
3615:150285:20260220:0
100
124.7
2026-02-20T10:46:20.76 NY
XNYS
3615:150904:20260220:0
100
124.64
2026-02-20T10:46:56.24 NY
XNYS
3615:151749:20260220:0
100
124.76
2026-02-20T10:47:27.15 NY
XNYS
3615:152661:20260220:0
1
124.65
2026-02-20T10:47:50.89 NY
LEVL
3615:153855:20260220:0
99
124.65
2026-02-20T10:48:04.90 NY
MEMX
3615:154150:20260220:0
100
124.55
2026-02-20T10:48:38.00 NY
XNYS
3615:155347:20260220:0
80
124.8
2026-02-20T10:49:26.88 NY
XNYS
3615:157009:20260220:0
20
124.8
2026-02-20T10:49:26.88 NY
XNYS
3615:157012:20260220:0
100
124.8
2026-02-20T10:49:45.59 NY
XNYS
3615:157755:20260220:0
100
124.57
2026-02-20T10:50:42.47 NY
XNYS
3615:159327:20260220:0
100
124.7
2026-02-20T10:51:19.62 NY
XNYS
3615:160588:20260220:0
1
124.79
2026-02-20T10:51:53.28 NY
XNYS
3615:161121:20260220:0
6
124.79
2026-02-20T10:51:53.28 NY
XNYS
3615:161124:20260220:0
93
124.8
2026-02-20T10:51:53.28 NY
XNYS
3615:161125:20260220:0
36
124.88
2026-02-20T10:52:26.13 NY
XNYS
3615:161966:20260220:0
64
124.88
2026-02-20T10:52:26.13 NY
XNYS
3615:161969:20260220:0
100
124.81
2026-02-20T10:52:58.03 NY
XNYS
3615:162727:20260220:0
1
124.72
2026-02-20T10:53:18.54 NY
LEVL
3615:163154:20260220:0
100
124.7
2026-02-20T10:53:27.08 NY
XNYS
3615:163364:20260220:0
100
124.96
2026-02-20T10:54:01.33 NY
XNYS
3615:164313:20260220:0
100
125.04
2026-02-20T10:54:30.46 NY
XNYS
3615:165150:20260220:0
100
125.05
2026-02-20T10:55:14.01 NY
XNYS
3615:166331:20260220:0
100
124.95
2026-02-20T10:55:43.57 NY
XNYS
3615:167241:20260220:0
100
124.86
2026-02-20T10:56:20.37 NY
XNYS
3615:168372:20260220:0
100
124.95
2026-02-20T10:57:00.17 NY
XNYS
3615:168967:20260220:0
58
125
2026-02-20T10:57:34.59 NY
XNYS
3615:169891:20260220:0
42
125
2026-02-20T10:57:34.59 NY
XNYS
3615:169894:20260220:0
100
124.97
2026-02-20T10:58:08.25 NY
XNYS
3615:170765:20260220:0
100
124.94
2026-02-20T10:58:44.41 NY
XNYS
3615:171646:20260220:0
100
124.92
2026-02-20T10:59:16.33 NY
XNYS
3615:172338:20260220:0
80
124.94
2026-02-20T10:59:53.41 NY
XNYS
3615:173154:20260220:0
20
124.94
2026-02-20T10:59:53.41 NY
XNYS
3615:173157:20260220:0
100
124.88
2026-02-20T11:00:52.93 NY
XNYS
3615:175394:20260220:0
100
124.86
2026-02-20T11:01:20.92 NY
XNYS
3615:176227:20260220:0
100
125.07
2026-02-20T11:01:53.37 NY
XNYS
3615:177167:20260220:0
98
125.06
2026-02-20T11:02:24.52 NY
XNYS
3615:178044:20260220:0
1
125.06
2026-02-20T11:02:24.52 NY
XNYS
3615:178047:20260220:0
1
125.14
2026-02-20T11:02:43.74 NY
LEVL
3615:178607:20260220:0
1
125.18
2026-02-20T11:02:45.56 NY
KNLI
3615:178686:20260220:0
99
125.22
2026-02-20T11:02:57.75 NY
KNLI
3615:178962:20260220:0
100
125.17
2026-02-20T11:03:24.78 NY
XNYS
3615:179602:20260220:0
100
125.12
2026-02-20T11:04:44.46 NY
XNYS
3615:182334:20260220:0
50
125.13
2026-02-20T11:05:10.33 NY
XNYS
3615:183026:20260220:0
50
125.13
2026-02-20T11:05:10.33 NY
XNYS
3615:183029:20260220:0
100
125.1
2026-02-20T11:05:45.14 NY
XNYS
3615:184046:20260220:0
100
125.2
2026-02-20T11:06:30.06 NY
XNYS
3615:185463:20260220:0
1
125.24
2026-02-20T11:06:55.35 NY
BATS
3615:186103:20260220:0
99
125.24
2026-02-20T11:06:55.35 NY
XNAS
3615:186106:20260220:0
100
125.19
2026-02-20T11:07:12.62 NY
XNYS
3615:186458:20260220:0
100
125.18
2026-02-20T11:07:48.63 NY
XNYS
3615:187547:20260220:0
22
125.15
2026-02-20T11:08:17.92 NY
XNYS
3615:188223:20260220:0
78
125.18
2026-02-20T11:08:19.56 NY
XNYS
3615:188245:20260220:0
100
125.14
2026-02-20T11:09:22.05 NY
XNYS
3615:190337:20260220:0
100
125.04
2026-02-20T11:10:01.47 NY
XNYS
3615:191329:20260220:0
19
125.02
2026-02-20T11:10:35.28 NY
XNYS
3615:192181:20260220:0
1
125.02
2026-02-20T11:10:35.28 NY
XNYS
3615:192184:20260220:0
80
125.02
2026-02-20T11:10:38.59 NY
XNYS
3615:192250:20260220:0
100
125.05
2026-02-20T11:11:03.40 NY
XNYS
3615:192760:20260220:0
100
125.09
2026-02-20T11:11:47.12 NY
XNYS
3615:193906:20260220:0
100
125.17
2026-02-20T11:12:20.45 NY
XNYS
3615:194502:20260220:0
66
125.19
2026-02-20T11:12:37.23 NY
XNYS
3615:194930:20260220:0
34
125.19
2026-02-20T11:12:37.23 NY
XNYS
3615:194934:20260220:0
1
125.23
2026-02-20T11:12:48.25 NY
LEVL
3615:195195:20260220:0
99
125.16
2026-02-20T11:13:02.04 NY
MEMX
3615:195729:20260220:0
3
125.13
2026-02-20T11:13:50.46 NY
XNYS
3615:197347:20260220:0
97
125.13
2026-02-20T11:13:50.46 NY
XNYS
3615:197350:20260220:0
100
125.1
2026-02-20T11:14:08.23 NY
XNYS
3615:197976:20260220:0
100
125.03
2026-02-20T11:15:07.55 NY
XNYS
3615:200144:20260220:0
100
124.99
2026-02-20T11:15:45.70 NY
XNYS
3615:201310:20260220:0
100
124.88
2026-02-20T11:16:32.44 NY
XNYS
3615:203180:20260220:0
100
124.88
2026-02-20T11:16:54.02 NY
CDED
3615:203609:20260220:0
100
124.89
2026-02-20T11:17:18.89 NY
XNYS
3615:204224:20260220:0
100
124.88
2026-02-20T11:17:53.21 NY
XNYS
3615:205225:20260220:0
100
124.89
2026-02-20T11:18:30.85 NY
XNYS
3615:206296:20260220:0
100
125
2026-02-20T11:19:44.65 NY
XNYS
3615:208811:20260220:0
1
124.96
2026-02-20T11:20:11.23 NY
XNYS
3615:210274:20260220:0
99
124.96
2026-02-20T11:20:11.23 NY
XNYS
3615:210277:20260220:0
100
124.73
2026-02-20T11:21:09.38 NY
XNYS
3615:211846:20260220:0
97
124.67
2026-02-20T11:21:33.58 NY
XNYS
3615:212535:20260220:0
1
124.67
2026-02-20T11:21:33.58 NY
XNYS
3615:212538:20260220:0
2
124.67
2026-02-20T11:21:33.58 NY
XNYS
3615:212539:20260220:0
86
124.51
2026-02-20T11:22:42.58 NY
XNYS
3615:215190:20260220:0
1
124.51
2026-02-20T11:22:42.58 NY
XNYS
3615:215193:20260220:0
13
124.51
2026-02-20T11:22:42.58 NY
XNYS
3615:215194:20260220:0
1
124.48
2026-02-20T11:22:46.83 NY
LEVL
3615:215385:20260220:0
99
124.45
2026-02-20T11:23:02.18 NY
MEMX
3615:215878:20260220:0
100
124.49
2026-02-20T11:23:27.13 NY
XNYS
3615:216689:20260220:0
100
124.45
2026-02-20T11:24:26.46 NY
XNYS
3615:218972:20260220:0
100
124.31
2026-02-20T11:24:46.76 NY
XNYS
3615:219925:20260220:0
100
124.31
2026-02-20T11:26:04.20 NY
XNYS
3615:223487:20260220:0
100
124.28
2026-02-20T11:26:33.45 NY
XNYS
3615:224573:20260220:0
81
124.28
2026-02-20T11:27:20.18 NY
XNYS
3615:228062:20260220:0
19
124.28
2026-02-20T11:27:20.18 NY
XNYS
3615:228065:20260220:0
1
124.245
2026-02-20T11:27:29.68 NY
LEVL
3615:228412:20260220:0
1
124.24
2026-02-20T11:27:47.99 NY
MEMX
3615:229091:20260220:0
98
124.24
2026-02-20T11:27:47.99 NY
MEMX
3615:229094:20260220:0
50
124.26
2026-02-20T11:28:28.76 NY
XNYS
3615:230446:20260220:0
50
124.26
2026-02-20T11:28:28.76 NY
XNYS
3615:230449:20260220:0
100
124.26
2026-02-20T11:28:29.68 NY
XNYS
3615:230530:20260220:0
27
124.17
2026-02-20T11:29:29.05 NY
XNYS
3615:232950:20260220:0
73
124.17
2026-02-20T11:29:29.05 NY
XNYS
3615:232953:20260220:0
100
124.16
2026-02-20T11:29:47.71 NY
XNYS
3615:234068:20260220:0
100
124.16
2026-02-20T11:30:02.74 NY
IEXG
3615:234614:20260220:0
2
124.15
2026-02-20T11:30:35.83 NY
XNYS
3615:236195:20260220:0
44
124.15
2026-02-20T11:30:35.83 NY
XNYS
3615:236198:20260220:0
54
124.15
2026-02-20T11:30:35.83 NY
XNYS
3615:236199:20260220:0
100
124.05
2026-02-20T11:31:20.65 NY
XNYS
3615:237948:20260220:0
100
123.86
2026-02-20T11:32:07.59 NY
XNYS
3615:240957:20260220:0
100
123.92
2026-02-20T11:33:04.62 NY
XNYS
3615:244008:20260220:0
50
123.91
2026-02-20T11:33:52.96 NY
XNYS
3615:246488:20260220:0
50
123.91
2026-02-20T11:33:52.96 NY
XNYS
3615:246491:20260220:0
100
123.84
2026-02-20T11:34:38.35 NY
XNYS
3615:248527:20260220:0
100
123.69
2026-02-20T11:35:50.93 NY
LEVL
3615:252145:20260220:0
100
123.895
2026-02-20T11:36:16.03 NY
LEVL
3615:253147:20260220:0
100
123.9275
2026-02-20T11:37:20.37 NY
LEVL
3615:256130:20260220:0
1
123.955
2026-02-20T11:37:29.06 NY
LEVL
3615:256707:20260220:0
99
123.9
2026-02-20T11:37:35.52 NY
LEVL
3615:257246:20260220:0
100
123.9
2026-02-20T11:37:55.26 NY
LEVL
3615:258231:20260220:0
2
124.01
2026-02-20T11:38:34.97 NY
XNYS
3615:260443:20260220:0
98
124.01
2026-02-20T11:38:34.97 NY
XNYS
3615:260446:20260220:0
28
124.07
2026-02-20T11:39:24.32 NY
XNYS
3615:263475:20260220:0
1
124.07
2026-02-20T11:39:24.32 NY
XNYS
3615:263478:20260220:0
71
124.07
2026-02-20T11:39:25.44 NY
XNYS
3615:263513:20260220:0
50
124.19
2026-02-20T11:39:54.64 NY
XNYS
3615:264912:20260220:0
50
124.19
2026-02-20T11:39:54.64 NY
XNYS
3615:264915:20260220:0
5
124.07
2026-02-20T11:40:52.40 NY
XNYS
3615:267720:20260220:0
95
124.07
2026-02-20T11:40:52.40 NY
XNYS
3615:267723:20260220:0
50
124.07
2026-02-20T11:41:18.89 NY
XNYS
3615:269051:20260220:0
25
124.07
2026-02-20T11:41:18.89 NY
XNYS
3615:269054:20260220:0
25
124.07
2026-02-20T11:41:18.89 NY
XNYS
3615:269055:20260220:0
100
124
2026-02-20T11:42:11.48 NY
LEVL
3615:271393:20260220:0
100
124.02
2026-02-20T11:43:00.46 NY
XNYS
3615:274065:20260220:0
100
124.09
2026-02-20T11:43:33.36 NY
XNYS
3615:276233:20260220:0
100
124.035
2026-02-20T11:43:50.28 NY
LEVL
3615:277634:20260220:0
100
123.81
2026-02-20T11:44:56.00 NY
LEVL
3615:281610:20260220:0
100
123.84
2026-02-20T11:46:18.87 NY
LEVL
3615:285034:20260220:0
100
123.84
2026-02-20T11:46:43.92 NY
LEVL
3615:285836:20260220:0
100
123.73
2026-02-20T11:47:24.57 NY
XNYS
3615:287519:20260220:0
100
123.7925
2026-02-20T11:47:56.84 NY
LEVL
3615:289308:20260220:0
100
123.71
2026-02-20T11:49:15.85 NY
XNYS
3615:293227:20260220:0
100
123.675
2026-02-20T11:49:19.69 NY
LEVL
3615:293316:20260220:0
100
123.665
2026-02-20T11:49:46.67 NY
LEVL
3615:294649:20260220:0
5
123.67
2026-02-20T11:51:28.18 NY
XNYS
3615:300602:20260220:0
47
123.67
2026-02-20T11:51:28.18 NY
XNYS
3615:300605:20260220:0
47
123.67
2026-02-20T11:51:28.18 NY
XNYS
3615:300606:20260220:0
1
123.67
2026-02-20T11:51:28.18 NY
XNYS
3615:300607:20260220:0
50
123.68
2026-02-20T11:51:37.16 NY
XNYS
3615:301044:20260220:0
50
123.68
2026-02-20T11:51:37.16 NY
XNYS
3615:301047:20260220:0
50
123.72
2026-02-20T11:52:48.35 NY
XNYS
3615:304945:20260220:0
50
123.72
2026-02-20T11:52:48.35 NY
XNYS
3615:304948:20260220:0
100
123.83
2026-02-20T11:53:13.61 NY
XNYS
3615:306375:20260220:0
100
123.82
2026-02-20T11:53:30.05 NY
XNYS
3615:307272:20260220:0
100
123.77
2026-02-20T11:54:26.94 NY
XNYS
3615:310240:20260220:0
100
123.7
2026-02-20T11:55:18.78 NY
XNYS
3615:312867:20260220:0
100
123.67
2026-02-20T11:56:04.07 NY
XNYS
3615:314698:20260220:0
100
123.67
2026-02-20T11:56:04.07 NY
LEVL
3615:314701:20260220:0
100
123.685
2026-02-20T11:56:26.44 NY
LEVL
3615:315880:20260220:0
100
123.78
2026-02-20T11:57:09.91 NY
XNYS
3615:317715:20260220:0
100
123.76
2026-02-20T11:58:11.54 NY
XNYS
3615:321261:20260220:0
100
123.69
2026-02-20T11:58:32.86 NY
XNYS
3615:322158:20260220:0
100
123.71
2026-02-20T11:59:33.85 NY
XNYS
3615:325000:20260220:0
100
123.825
2026-02-20T12:02:23.31 NY
LEVL
3615:332508:20260220:0
1
123.79
2026-02-20T12:02:48.65 NY
LEVL
3615:333932:20260220:0
99
123.79
2026-02-20T12:02:48.65 NY
LEVL
3615:333935:20260220:0
100
123.78
2026-02-20T12:03:12.86 NY
LEVL
3615:335250:20260220:0
100
123.81
2026-02-20T12:03:48.66 NY
XNYS
3615:336904:20260220:0
100
123.77
2026-02-20T12:04:01.29 NY
LEVL
3615:337743:20260220:0
100
123.81
2026-02-20T12:04:25.34 NY
LEVL
3615:338965:20260220:0
100
123.805
2026-02-20T12:04:47.60 NY
LEVL
3615:340197:20260220:0
100
123.83
2026-02-20T12:06:14.16 NY
XNYS
3615:344046:20260220:0
100
123.83
2026-02-20T12:06:44.00 NY
XNYS
3615:344959:20260220:0
100
123.97
2026-02-20T12:07:42.83 NY
CDED
3615:347605:20260220:0
100
123.97
2026-02-20T12:07:43.22 NY
CDED
3615:347614:20260220:0
100
123.93
2026-02-20T12:09:11.58 NY
XNYS
3615:351411:20260220:0
100
124
2026-02-20T12:09:53.13 NY
XNYS
3615:353323:20260220:0
50
123.92
2026-02-20T12:12:38.45 NY
XNYS
3615:360293:20260220:0
50
123.92
2026-02-20T12:12:38.45 NY
XNYS
3615:360296:20260220:0
1
123.91
2026-02-20T12:12:49.19 NY
LEVL
3615:360825:20260220:0
99
123.92
2026-02-20T12:13:03.19 NY
MEMX
3615:361457:20260220:0
100
124.04
2026-02-20T12:13:27.21 NY
XNYS
3615:362559:20260220:0
100
124.07
2026-02-20T12:13:51.39 NY
XNYS
3615:363774:20260220:0
100
124.06
2026-02-20T12:14:12.75 NY
XNYS
3615:364875:20260220:0
100
123.94
2026-02-20T12:17:46.49 NY
XNYS
3615:374051:20260220:0
100
123.94
2026-02-20T12:18:20.33 NY
XNYS
3615:375662:20260220:0
100
123.91
2026-02-20T12:18:34.10 NY
XNYS
3615:376254:20260220:0
100
123.985
2026-02-20T12:19:06.73 NY
XNYS
3615:378030:20260220:0
100
123.95
2026-02-20T12:19:54.69 NY
XNYS
3615:379942:20260220:0
25
123.945
2026-02-20T12:20:04.13 NY
XNYS
3615:380252:20260220:0
75
123.95
2026-02-20T12:20:04.13 NY
XNYS
3615:380255:20260220:0
100
124.01
2026-02-20T12:21:14.57 NY
XNYS
3615:382748:20260220:0
100
124.01
2026-02-20T12:21:43.40 NY
XNYS
3615:383600:20260220:0
100
124.03
2026-02-20T12:22:45.24 NY
XNYS
3615:386219:20260220:0
100
124.03
2026-02-20T12:22:45.24 NY
XNYS
3615:386222:20260220:0
100
124.09
2026-02-20T12:24:14.34 NY
XNYS
3615:391293:20260220:0
100
124.09
2026-02-20T12:24:45.45 NY
XNYS
3615:392701:20260220:0
100
124.16
2026-02-20T12:26:15.19 NY
XNYS
3615:397844:20260220:0
100
124.13
2026-02-20T12:26:46.77 NY
XNYS
3615:399289:20260220:0
100
124.19
2026-02-20T12:27:18.50 NY
XNYS
3615:400511:20260220:0
100
124.21
2026-02-20T12:27:49.59 NY
CDED
3615:402509:20260220:0
5
124.21
2026-02-20T12:29:41.90 NY
XNYS
3615:408516:20260220:0
50
124.22
2026-02-20T12:29:41.90 NY
XNYS
3615:408519:20260220:0
45
124.22
2026-02-20T12:29:41.90 NY
XNYS
3615:408520:20260220:0
50
124.22
2026-02-20T12:29:54.15 NY
XNYS
3615:409084:20260220:0
50
124.22
2026-02-20T12:29:54.15 NY
XNYS
3615:409087:20260220:0
100
124.29
2026-02-20T12:31:44.37 NY
XNYS
3615:413651:20260220:0
100
124.29
2026-02-20T12:31:59.42 NY
XNYS
3615:414493:20260220:0
50
124.29
2026-02-20T12:32:33.13 NY
XNYS
3615:416203:20260220:0
50
124.29
2026-02-20T12:32:33.13 NY
XNYS
3615:416206:20260220:0
100
124.29
2026-02-20T12:33:15.13 NY
XNYS
3615:418507:20260220:0
90
124.51
2026-02-20T12:33:57.50 NY
XNYS
3615:421485:20260220:0
10
124.51
2026-02-20T12:33:57.50 NY
XNYS
3615:421488:20260220:0
100
124.39
2026-02-20T12:36:26.74 NY
XNYS
3615:428120:20260220:0
100
124.4
2026-02-20T12:37:39.36 NY
CDED
3615:431921:20260220:0
100
124.4
2026-02-20T12:37:42.55 NY
XNYS
3615:432144:20260220:0
1
124.4
2026-02-20T12:37:45.49 NY
LEVL
3615:432304:20260220:0
99
124.44
2026-02-20T12:37:58.69 NY
MEMX
3615:432873:20260220:0
49
124.46
2026-02-20T12:39:39.25 NY
XNYS
3615:437792:20260220:0
51
124.46
2026-02-20T12:39:39.25 NY
XNYS
3615:437795:20260220:0
15
124.44
2026-02-20T12:40:17.76 NY
XNYS
3615:439404:20260220:0
3
124.44
2026-02-20T12:40:17.76 NY
XNYS
3615:439407:20260220:0
82
124.46
2026-02-20T12:40:19.71 NY
XNYS
3615:439419:20260220:0
100
124.51
2026-02-20T12:43:09.43 NY
XNYS
3615:447048:20260220:0
7
124.36
2026-02-20T12:43:18.58 NY
XNYS
3615:447629:20260220:0
93
124.36
2026-02-20T12:43:18.58 NY
XNYS
3615:447632:20260220:0
100
124.53
2026-02-20T12:43:58.72 NY
XNYS
3615:449329:20260220:0
100
124.54
2026-02-20T12:44:49.63 NY
XNYS
3615:451679:20260220:0
100
124.55
2026-02-20T12:45:13.87 NY
XNYS
3615:452743:20260220:0
100
124.76
2026-02-20T12:46:21.67 NY
XNYS
3615:455692:20260220:0
100
124.73
2026-02-20T12:46:21.73 NY
XNYS
3615:455695:20260220:0
100
124.73
2026-02-20T12:46:21.73 NY
XNYS
3615:455698:20260220:0
80
124.67
2026-02-20T12:46:51.02 NY
XNYS
3615:456792:20260220:0
20
124.67
2026-02-20T12:46:51.02 NY
XNYS
3615:456795:20260220:0
100
124.68
2026-02-20T12:47:14.15 NY
CDED
3615:457653:20260220:0
100
124.7
2026-02-20T12:47:37.69 NY
XNYS
3615:458982:20260220:0
100
125.04
2026-02-20T12:52:59.48 NY
XNYS
3615:473947:20260220:0
56
124.97
2026-02-20T12:53:07.86 NY
XNYS
3615:474404:20260220:0
44
124.97
2026-02-20T12:53:07.86 NY
XNYS
3615:474407:20260220:0
100
124.87
2026-02-20T12:53:47.13 NY
XNYS
3615:476640:20260220:0
100
124.97
2026-02-20T12:54:33.65 NY
XNYS
3615:479768:20260220:0
100
124.88
2026-02-20T12:55:05.91 NY
XNYS
3615:481478:20260220:0
100
124.91
2026-02-20T12:55:41.33 NY
XNYS
3615:483845:20260220:0
2
124.93
2026-02-20T12:56:14.60 NY
XNYS
3615:485162:20260220:0
98
124.93
2026-02-20T12:56:14.60 NY
XNYS
3615:485165:20260220:0
100
124.93
2026-02-20T12:57:54.97 NY
INCR
3615:490357:20260220:0
80
124.93
2026-02-20T12:58:24.01 NY
XNYS
3615:491805:20260220:0
1
124.93
2026-02-20T12:58:24.01 NY
XNYS
3615:491808:20260220:0
19
124.93
2026-02-20T12:58:24.01 NY
XNYS
3615:491809:20260220:0
100
124.93
2026-02-20T12:58:51.36 NY
XNYS
3615:493431:20260220:0
100
124.92
2026-02-20T13:02:38.11 NY
XNYS
3615:503798:20260220:0
100
124.94
2026-02-20T13:03:25.76 NY
XNYS
3615:506101:20260220:0
100
124.935
2026-02-20T13:03:49.23 NY
XNYS
3615:507337:20260220:0
100
124.9
2026-02-20T13:04:34.48 NY
XNYS
3615:510316:20260220:0
4
124.85
2026-02-20T13:05:02.72 NY
XNYS
3615:511454:20260220:0
96
124.85
2026-02-20T13:05:02.72 NY
XNYS
3615:511457:20260220:0
100
124.84
2026-02-20T13:05:45.44 NY
XNYS
3615:512708:20260220:0
81
124.84
2026-02-20T13:06:12.73 NY
XNYS
3615:513896:20260220:0
19
124.845
2026-02-20T13:06:12.73 NY
XNYS
3615:513899:20260220:0
100
124.87
2026-02-20T13:06:49.49 NY
XNYS
3615:514966:20260220:0
100
124.89
2026-02-20T13:07:11.46 NY
INCR
3615:515872:20260220:0
1
124.85
2026-02-20T13:07:23.79 NY
LEVL
3615:516400:20260220:0
99
124.85
2026-02-20T13:07:37.79 NY
MEMX
3615:517173:20260220:0
100
124.78
2026-02-20T13:13:05.88 NY
INCR
3615:533276:20260220:0
40
124.78
2026-02-20T13:13:15.18 NY
XNYS
3615:533842:20260220:0
60
124.78
2026-02-20T13:13:15.18 NY
XNYS
3615:533845:20260220:0
100
124.76
2026-02-20T13:13:57.22 NY
XNYS
3615:536244:20260220:0
100
124.76
2026-02-20T13:14:15.14 NY
XNYS
3615:537252:20260220:0
22
124.78
2026-02-20T13:14:46.33 NY
XNYS
3615:539031:20260220:0
78
124.78
2026-02-20T13:14:46.33 NY
XNYS
3615:539034:20260220:0
100
124.75
2026-02-20T13:15:40.02 NY
XNYS
3615:541624:20260220:0
100
124.79
2026-02-20T13:16:19.44 NY
XNYS
3615:543764:20260220:0
100
124.72
2026-02-20T13:17:43.96 NY
XNYS
3615:547498:20260220:0
100
124.69
2026-02-20T13:18:09.44 NY
XNYS
3615:548957:20260220:0
100
124.68
2026-02-20T13:18:53.86 NY
XNYS
3615:551309:20260220:0
50
124.69
2026-02-20T13:22:59.54 NY
XNYS
3615:563194:20260220:0
50
124.71
2026-02-20T13:22:59.54 NY
XNYS
3615:563197:20260220:0
50
124.69
2026-02-20T13:23:31.07 NY
XNYS
3615:565178:20260220:0
25
124.69
2026-02-20T13:23:31.07 NY
XNYS
3615:565181:20260220:0
25
124.69
2026-02-20T13:23:31.07 NY
XNYS
3615:565182:20260220:0
100
124.56
2026-02-20T13:24:04.69 NY
XNYS
3615:567143:20260220:0
100
124.72
2026-02-20T13:25:14.29 NY
XNYS
3615:570849:20260220:0
100
124.68
2026-02-20T13:25:18.10 NY
XNYS
3615:570906:20260220:0
100
124.68
2026-02-20T13:25:48.08 NY
XNYS
3615:572395:20260220:0
100
124.68
2026-02-20T13:26:10.93 NY
XNYS
3615:573604:20260220:0
100
124.55
2026-02-20T13:27:50.27 NY
XNYS
3615:579243:20260220:0
100
124.58
2026-02-20T13:28:15.04 NY
XNYS
3615:580556:20260220:0
100
124.57
2026-02-20T13:28:48.96 NY
XNYS
3615:582265:20260220:0
28
124.49
2026-02-20T13:30:55.51 NY
XNYS
3615:588407:20260220:0
72
124.49
2026-02-20T13:30:55.51 NY
XNYS
3615:588410:20260220:0
95
124.41
2026-02-20T13:31:19.31 NY
XNYS
3615:589556:20260220:0
1
124.41
2026-02-20T13:31:19.31 NY
XNYS
3615:589559:20260220:0
4
124.41
2026-02-20T13:31:19.31 NY
XNYS
3615:589560:20260220:0
100
124.6
2026-02-20T13:32:02.47 NY
INCR
3615:591877:20260220:0
50
124.555
2026-02-20T13:32:30.74 NY
XNYS
3615:593186:20260220:0
50
124.57
2026-02-20T13:32:30.74 NY
XNYS
3615:593189:20260220:0
100
124.19
2026-02-20T13:35:39.69 NY
XNYS
3615:604744:20260220:0
100
124.29
2026-02-20T13:36:10.32 NY
XNYS
3615:606097:20260220:0
1
124.55
2026-02-20T13:37:29.80 NY
LEVL
3615:609947:20260220:0
1
124.55
2026-02-20T13:38:02.64 NY
MEMX
3615:612087:20260220:0
98
124.55
2026-02-20T13:38:02.64 NY
MEMX
3615:612090:20260220:0
100
124.61
2026-02-20T13:38:22.49 NY
XNYS
3615:613333:20260220:0
10
124.55
2026-02-20T13:38:44.08 NY
XNYS
3615:614455:20260220:0
90
124.55
2026-02-20T13:38:44.08 NY
XNYS
3615:614458:20260220:0
100
124.56
2026-02-20T13:40:46.88 NY
XNYS
3615:620636:20260220:0
50
124.59
2026-02-20T13:41:26.01 NY
XNYS
3615:622713:20260220:0
50
124.59
2026-02-20T13:41:26.01 NY
XNYS
3615:622716:20260220:0
100
124.55
2026-02-20T13:43:07.00 NY
XNYS
3615:627597:20260220:0
100
124.51
2026-02-20T13:43:35.89 NY
XNYS
3615:628940:20260220:0
100
124.65
2026-02-20T13:45:41.90 NY
XNYS
3615:635203:20260220:0
100
124.81
2026-02-20T13:46:08.58 NY
XNYS
3615:637143:20260220:0
100
124.81
2026-02-20T13:47:04.19 NY
XNYS
3615:639833:20260220:0
100
124.85
2026-02-20T13:48:15.15 NY
XNYS
3615:644142:20260220:0
100
124.77
2026-02-20T13:49:13.40 NY
XNYS
3615:646509:20260220:0
100
124.7
2026-02-20T13:50:39.85 NY
XNYS
3615:650018:20260220:0
50
124.72
2026-02-20T13:52:10.25 NY
XNYS
3615:653717:20260220:0
1
124.72
2026-02-20T13:52:10.25 NY
XNYS
3615:653720:20260220:0
49
124.72
2026-02-20T13:52:12.55 NY
XNYS
3615:653747:20260220:0
100
124.76
2026-02-20T13:53:12.09 NY
XNYS
3615:656723:20260220:0
100
124.81
2026-02-20T13:54:15.67 NY
XNYS
3615:659815:20260220:0
100
124.93
2026-02-20T13:56:15.23 NY
XNYS
3615:666106:20260220:0
9
124.94
2026-02-20T13:56:22.30 NY
XNAS
3615:666378:20260220:0
1
124.94
2026-02-20T13:56:22.30 NY
ARCX
3615:666381:20260220:0
88
124.94
2026-02-20T13:56:22.30 NY
XNAS
3615:666383:20260220:0
1
124.94
2026-02-20T13:56:44.01 NY
EDGX
3615:667158:20260220:0
1
124.94
2026-02-20T13:56:44.01 NY
BATS
3615:667160:20260220:0
100
124.91
2026-02-20T13:56:53.35 NY
XNYS
3615:667548:20260220:0
88
124.98
2026-02-20T13:57:29.90 NY
XNYS
3615:669562:20260220:0
12
124.98
2026-02-20T13:57:29.90 NY
XNYS
3615:669565:20260220:0
80
124.9
2026-02-20T14:00:40.88 NY
XNYS
3615:679359:20260220:0
20
124.91
2026-02-20T14:00:40.88 NY
XNYS
3615:679362:20260220:0
50
124.9
2026-02-20T14:01:11.33 NY
XNYS
3615:680845:20260220:0
50
124.9
2026-02-20T14:01:11.33 NY
XNYS
3615:680848:20260220:0
3
124.86
2026-02-20T14:01:49.88 NY
XNYS
3615:682739:20260220:0
100
124.87
2026-02-20T14:02:04.70 NY
XNYS
3615:683397:20260220:0
97
124.87
2026-02-20T14:02:04.70 NY
XNYS
3615:683400:20260220:0
50
124.81
2026-02-20T14:02:33.01 NY
XNYS
3615:684750:20260220:0
50
124.83
2026-02-20T14:02:33.01 NY
XNYS
3615:684753:20260220:0
95
124.74
2026-02-20T14:05:41.94 NY
XNYS
3615:695198:20260220:0
1
124.74
2026-02-20T14:05:41.94 NY
XNYS
3615:695201:20260220:0
1
124.74
2026-02-20T14:05:41.94 NY
XNYS
3615:695202:20260220:0
3
124.74
2026-02-20T14:05:42.45 NY
XNYS
3615:695208:20260220:0
100
124.7
2026-02-20T14:07:04.99 NY
XNYS
3615:698574:20260220:0
100
124.6
2026-02-20T14:07:41.11 NY
XNYS
3615:700422:20260220:0
34
124.63
2026-02-20T14:09:04.87 NY
XNYS
3615:705618:20260220:0
66
124.63
2026-02-20T14:09:04.87 NY
XNYS
3615:705621:20260220:0
100
124.5325
2026-02-20T14:13:05.61 NY
LEVL
3615:717310:20260220:0
100
124.59
2026-02-20T14:13:18.43 NY
XNYS
3615:717999:20260220:0
100
124.57
2026-02-20T14:13:42.55 NY
XNYS
3615:719073:20260220:0
100
124.57
2026-02-20T14:14:11.95 NY
XNYS
3615:720834:20260220:0
100
124.54
2026-02-20T14:14:51.02 NY
XNYS
3615:722557:20260220:0
100
124.57
2026-02-20T14:15:55.65 NY
XNYS
3615:725246:20260220:0
100
124.55
2026-02-20T14:16:26.22 NY
XNYS
3615:726797:20260220:0
1
124.61
2026-02-20T14:17:07.03 NY
XNYS
3615:728544:20260220:0
99
124.61
2026-02-20T14:17:07.03 NY
XNYS
3615:728547:20260220:0
50
124.61
2026-02-20T14:17:30.37 NY
XNYS
3615:729708:20260220:0
25
124.61
2026-02-20T14:17:30.37 NY
XNYS
3615:729711:20260220:0
25
124.61
2026-02-20T14:17:30.37 NY
XNYS
3615:729712:20260220:0
10
124.42
2026-02-20T14:20:42.82 NY
XNYS
3615:740657:20260220:0
90
124.42
2026-02-20T14:20:42.82 NY
XNYS
3615:740660:20260220:0
100
124.59
2026-02-20T14:21:28.07 NY
XNYS
3615:743007:20260220:0
100
124.57
2026-02-20T14:21:43.93 NY
XNYS
3615:743767:20260220:0
100
124.68
2026-02-20T14:22:23.00 NY
XNYS
3615:745977:20260220:0
100
124.66
2026-02-20T14:22:28.30 NY
XNYS
3615:746521:20260220:0
100
124.6
2026-02-20T14:25:41.58 NY
XNYS
3615:756420:20260220:0
100
124.61
2026-02-20T14:26:58.81 NY
XNYS
3615:760489:20260220:0
100
124.61
2026-02-20T14:27:51.82 NY
XNYS
3615:763348:20260220:0
100
124.53
2026-02-20T14:29:08.96 NY
XNYS
3615:768170:20260220:0
80
124.49
2026-02-20T14:30:48.59 NY
XNYS
3615:773657:20260220:0
20
124.51
2026-02-20T14:30:48.59 NY
XNYS
3615:773660:20260220:0
5
124.52
2026-02-20T14:31:22.58 NY
XNYS
3615:775509:20260220:0
95
124.52
2026-02-20T14:31:22.58 NY
XNYS
3615:775512:20260220:0
5
124.5
2026-02-20T14:32:04.75 NY
XNYS
3615:777767:20260220:0
95
124.5
2026-02-20T14:32:04.75 NY
XNYS
3615:777770:20260220:0
38
124.5
2026-02-20T14:32:04.75 NY
XNYS
3615:777771:20260220:0
1
124.5
2026-02-20T14:32:04.75 NY
XNYS
3615:777774:20260220:0
61
124.5
2026-02-20T14:32:05.82 NY
XNYS
3615:777815:20260220:0
100
124.51
2026-02-20T14:32:54.11 NY
XNYS
3615:780504:20260220:0
100
124.4
2026-02-20T14:35:58.33 NY
XNYS
3615:791855:20260220:0
100
124.4
2026-02-20T14:36:32.87 NY
XNYS
3615:794245:20260220:0
93
124.4
2026-02-20T14:37:02.11 NY
XNYS
3615:796496:20260220:0
7
124.4
2026-02-20T14:37:02.11 NY
XNYS
3615:796499:20260220:0
100
124.38
2026-02-20T14:37:39.82 NY
XNYS
3615:798624:20260220:0
50
124.27
2026-02-20T14:40:39.57 NY
XNYS
3615:811157:20260220:0
50
124.27
2026-02-20T14:40:39.57 NY
XNYS
3615:811160:20260220:0
100
124.26
2026-02-20T14:41:13.69 NY
XNYS
3615:812991:20260220:0
4
124.18
2026-02-20T14:43:00.23 NY
XNYS
3615:818442:20260220:0
96
124.18
2026-02-20T14:43:00.23 NY
XNYS
3615:818445:20260220:0
50
124.16
2026-02-20T14:43:23.09 NY
XNYS
3615:819778:20260220:0
50
124.17
2026-02-20T14:43:23.09 NY
XNYS
3615:819781:20260220:0
81
124.1
2026-02-20T14:43:49.76 NY
XNYS
3615:821457:20260220:0
19
124.1
2026-02-20T14:43:49.76 NY
XNYS
3615:821460:20260220:0
100
124.01
2026-02-20T14:47:28.53 NY
XNYS
3615:833903:20260220:0
100
123.98
2026-02-20T14:48:19.31 NY
XNYS
3615:836999:20260220:0
100
123.98
2026-02-20T14:48:38.60 NY
XNYS
3615:837940:20260220:0
100
123.98
2026-02-20T14:49:10.82 NY
XNYS
3615:840604:20260220:0
100
124.04
2026-02-20T14:50:07.76 NY
XNYS
3615:844362:20260220:0
100
124.05
2026-02-20T14:53:00.52 NY
XNYS
3615:854508:20260220:0
100
124.05
2026-02-20T14:53:33.31 NY
XNYS
3615:856169:20260220:0
100
124.06
2026-02-20T14:54:03.09 NY
XNYS
3615:857768:20260220:0
100
124.06
2026-02-20T14:54:49.96 NY
XNYS
3615:860145:20260220:0
100
124.05
2026-02-20T14:55:14.23 NY
XNYS
3615:861347:20260220:0
100
124.03
2026-02-20T14:55:32.76 NY
XNYS
3615:862328:20260220:0
100
124.13
2026-02-20T14:57:23.79 NY
XNYS
3615:869745:20260220:0
100
124.05
2026-02-20T14:57:53.17 NY
XNYS
3615:872280:20260220:0
100
124.07
2026-02-20T14:58:48.71 NY
XNYS
3615:876415:20260220:0
100
124.07
2026-02-20T14:59:14.03 NY
XNYS
3615:878308:20260220:0
99
124.09
2026-02-20T15:02:57.36 NY
XNYS
3615:896192:20260220:0
1
124.09
2026-02-20T15:02:57.36 NY
XNYS
3615:896195:20260220:0
50
124.13
2026-02-20T15:03:23.33 NY
XNYS
3615:898660:20260220:0
50
124.13
2026-02-20T15:03:23.33 NY
XNYS
3615:898663:20260220:0
100
124.15
2026-02-20T15:03:36.77 NY
XNYS
3615:899765:20260220:0
100
124.13
2026-02-20T15:04:06.90 NY
XNYS
3615:902624:20260220:0
60
124.15
2026-02-20T15:04:24.32 NY
INCR
3615:904054:20260220:0
3
124.15
2026-02-20T15:04:24.32 NY
INCR
3615:904057:20260220:0
37
124.15
2026-02-20T15:04:24.32 NY
INCR
3615:904058:20260220:0
100
124.2
2026-02-20T15:05:23.71 NY
XNYS
3615:908889:20260220:0
100
124.22
2026-02-20T15:06:37.37 NY
XNYS
3615:914754:20260220:0
100
124.22
2026-02-20T15:07:10.31 NY
XNYS
3615:917393:20260220:0
100
124.26
2026-02-20T15:07:43.23 NY
XNYS
3615:920429:20260220:0
50
124.23
2026-02-20T15:08:08.14 NY
XNYS
3615:922897:20260220:0
50
124.23
2026-02-20T15:08:08.14 NY
XNYS
3615:922900:20260220:0
100
124.14
2026-02-20T15:09:15.26 NY
XNYS
3615:928661:20260220:0
100
124.11
2026-02-20T15:11:37.91 NY
XNYS
3615:940500:20260220:0
100
124.11
2026-02-20T15:11:50.57 NY
XNYS
3615:941835:20260220:0
100
124.1
2026-02-20T15:12:20.06 NY
XNYS
3615:944286:20260220:0
100
124.07
2026-02-20T15:12:44.41 NY
XNYS
3615:946801:20260220:0
100
124.18
2026-02-20T15:14:01.15 NY
XNYS
3615:952800:20260220:0
19
124.17
2026-02-20T15:14:26.67 NY
XNYS
3615:954968:20260220:0
81
124.17
2026-02-20T15:14:28.30 NY
XNYS
3615:955076:20260220:0
6
124.2
2026-02-20T15:14:59.75 NY
XNYS
3615:957624:20260220:0
21
124.2
2026-02-20T15:14:59.75 NY
XNYS
3615:957627:20260220:0
1
124.2
2026-02-20T15:14:59.75 NY
XNYS
3615:957628:20260220:0
72
124.2
2026-02-20T15:15:00.36 NY
XNYS
3615:957894:20260220:0
100
124.16
2026-02-20T15:16:37.77 NY
XNYS
3615:965098:20260220:0
8
124.17
2026-02-20T15:16:57.93 NY
INCR
3615:966458:20260220:0
1
124.17
2026-02-20T15:16:57.93 NY
INCR
3615:966461:20260220:0
91
124.17
2026-02-20T15:16:57.97 NY
CDED
3615:966463:20260220:0
100
124.15
2026-02-20T15:17:17.11 NY
XNYS
3615:967982:20260220:0
1
124.11
2026-02-20T15:17:36.54 NY
LEVL
3615:969824:20260220:0
99
124.11
2026-02-20T15:17:43.87 NY
MEMX
3615:970521:20260220:0
100
124.08
2026-02-20T15:19:02.39 NY
INCR
3615:978042:20260220:0
100
124.06
2026-02-20T15:19:27.13 NY
XNYS
3615:979959:20260220:0
100
124.06
2026-02-20T15:19:52.44 NY
XNYS
3615:982030:20260220:0
100
123.96
2026-02-20T15:20:56.72 NY
XNYS
3615:987711:20260220:0
25
123.935
2026-02-20T15:21:06.06 NY
XNYS
3615:988698:20260220:0
75
123.94
2026-02-20T15:21:06.06 NY
XNYS
3615:988701:20260220:0
100
123.91
2026-02-20T15:22:25.45 NY
XNYS
3615:995068:20260220:0
100
123.91
2026-02-20T15:22:25.74 NY
XNYS
3615:995082:20260220:0
100
123.91
2026-02-20T15:22:30.79 NY
XNYS
3615:995513:20260220:0
50
123.93
2026-02-20T15:23:02.21 NY
XNYS
3615:998743:20260220:0
50
123.93
2026-02-20T15:23:02.21 NY
XNYS
3615:998746:20260220:0
100
123.91
2026-02-20T15:25:07.27 NY
XNYS
3615:1011214:20260220:0
92
123.91
2026-02-20T15:25:07.27 NY
XNYS
3615:1011217:20260220:0
8
123.91
2026-02-20T15:25:07.27 NY
XNYS
3615:1011220:20260220:0
100
123.88
2026-02-20T15:25:58.38 NY
XNYS
3615:1016280:20260220:0
50
123.855
2026-02-20T15:26:05.59 NY
XNYS
3615:1016991:20260220:0
50
123.86
2026-02-20T15:26:05.59 NY
XNYS
3615:1016994:20260220:0
100
123.85
2026-02-20T15:26:55.16 NY
XNYS
3615:1021771:20260220:0
50
123.88
2026-02-20T15:27:30.72 NY
XNYS
3615:1024855:20260220:0
50
123.88
2026-02-20T15:27:30.72 NY
XNYS
3615:1024860:20260220:0
50
123.88
2026-02-20T15:27:31.88 NY
XNYS
3615:1024948:20260220:0
50
123.88
2026-02-20T15:27:31.88 NY
XNYS
3615:1024951:20260220:0
1
123.835
2026-02-20T15:27:54.26 NY
LEVL
3615:1026767:20260220:0
99
123.83
2026-02-20T15:28:01.27 NY
MEMX
3615:1027432:20260220:0
1
123.86
2026-02-20T15:29:00.38 NY
INCR
3615:1033272:20260220:0
12
123.86
2026-02-20T15:29:00.38 NY
INCR
3615:1033275:20260220:0
87
123.86
2026-02-20T15:29:00.38 NY
INCR
3615:1033276:20260220:0
100
123.88
2026-02-20T15:29:56.09 NY
CDED
3615:1039352:20260220:0
100
123.88
2026-02-20T15:30:36.34 NY
XNYS
3615:1043701:20260220:0
18
123.86
2026-02-20T15:31:20.65 NY
XNYS
3615:1048207:20260220:0
82
123.86
2026-02-20T15:31:20.65 NY
XNYS
3615:1048210:20260220:0
1
123.88
2026-02-20T15:32:26.61 NY
XNYS
3615:1054395:20260220:0
99
123.88
2026-02-20T15:32:26.61 NY
XNYS
3615:1054398:20260220:0
100
123.87
2026-02-20T15:32:39.30 NY
XNYS
3615:1055693:20260220:0
100
123.96
2026-02-20T15:33:10.35 NY
XNYS
3615:1058913:20260220:0
100
123.97
2026-02-20T15:33:26.54 NY
XNYS
3615:1061019:20260220:0
100
124.03
2026-02-20T15:34:04.70 NY
XNYS
3615:1065121:20260220:0
100
123.98
2026-02-20T15:34:17.09 NY
XNYS
3615:1066395:20260220:0
100
123.98
2026-02-20T15:34:50.95 NY
XNYS
3615:1069509:20260220:0
100
123.96
2026-02-20T15:35:07.22 NY
XNYS
3615:1071251:20260220:0
100
123.96
2026-02-20T15:35:31.92 NY
IEXG
3615:1073516:20260220:0
50
123.96
2026-02-20T15:35:31.92 NY
IEXG
3615:1073519:20260220:0
3
123.96
2026-02-20T15:35:31.97 NY
XNYS
3615:1073530:20260220:0
47
123.96
2026-02-20T15:35:31.97 NY
XNYS
3615:1073532:20260220:0
53
123.96
2026-02-20T15:36:05.60 NY
XNYS
3615:1077668:20260220:0
47
123.96
2026-02-20T15:36:05.60 NY
XNYS
3615:1077671:20260220:0
50
123.97
2026-02-20T15:36:39.09 NY
XNYS
3615:1081718:20260220:0
50
123.97
2026-02-20T15:36:39.09 NY
XNYS
3615:1081721:20260220:0
100
124
2026-02-20T15:37:50.19 NY
XNYS
3615:1089212:20260220:0
100
124
2026-02-20T15:37:50.19 NY
XNYS
3615:1089215:20260220:0
1
123.99
2026-02-20T15:38:08.27 NY
LEVL
3615:1091215:20260220:0
99
124
2026-02-20T15:38:08.28 NY
KNLI
3615:1091221:20260220:0
70
124.01
2026-02-20T15:38:54.08 NY
XNYS
3615:1095979:20260220:0
30
124.01
2026-02-20T15:38:54.08 NY
XNYS
3615:1095982:20260220:0
100
124.03
2026-02-20T15:39:31.22 NY
XNYS
3615:1100443:20260220:0
100
124
2026-02-20T15:39:38.46 NY
XNYS
3615:1101180:20260220:0
50
124.03
2026-02-20T15:40:14.03 NY
XNYS
3615:1104833:20260220:0
50
124.03
2026-02-20T15:40:14.03 NY
XNYS
3615:1104836:20260220:0
100
124.06
2026-02-20T15:40:51.84 NY
XNYS
3615:1109467:20260220:0
100
124.06
2026-02-20T15:40:51.84 NY
XNYS
3615:1109470:20260220:0
50
124.05
2026-02-20T15:41:16.12 NY
XNYS
3615:1113035:20260220:0
100
124.05
2026-02-20T15:41:16.12 NY
XNYS
3615:1113038:20260220:0
50
124.05
2026-02-20T15:41:16.12 NY
XNYS
3615:1113039:20260220:0
100
124.16
2026-02-20T15:42:05.65 NY
XNYS
3615:1119006:20260220:0
23
124.16
2026-02-20T15:42:05.65 NY
XNYS
3615:1119009:20260220:0
77
124.16
2026-02-20T15:42:05.65 NY
XNYS
3615:1119010:20260220:0
100
124.24
2026-02-20T15:42:34.01 NY
XNYS
3615:1123357:20260220:0
100
124.24
2026-02-20T15:42:34.01 NY
XNYS
3615:1123360:20260220:0
100
124.25
2026-02-20T15:43:13.03 NY
XNYS
3615:1128522:20260220:0
100
124.29
2026-02-20T15:43:44.39 NY
XNYS
3615:1132538:20260220:0
100
124.27
2026-02-20T15:44:11.18 NY
XNYS
3615:1136160:20260220:0
100
124.27
2026-02-20T15:44:46.60 NY
XNYS
3615:1140622:20260220:0
40
124.33
2026-02-20T15:45:10.05 NY
XNYS
3615:1143402:20260220:0
60
124.35
2026-02-20T15:45:28.09 NY
XNYS
3615:1145480:20260220:0
100
124.34
2026-02-20T15:45:40.98 NY
XNYS
3615:1148362:20260220:0
100
124.35
2026-02-20T15:46:15.09 NY
IEXG
3615:1152654:20260220:0
100
124.35
2026-02-20T15:46:15.09 NY
IEXG
3615:1152657:20260220:0
100
124.35
2026-02-20T15:46:44.77 NY
XNYS
3615:1155687:20260220:0
1
124.34
2026-02-20T15:47:17.41 NY
LEVL
3615:1160202:20260220:0
100
124.34
2026-02-20T15:47:19.16 NY
XNYS
3615:1160477:20260220:0
5
124.36
2026-02-20T15:48:13.80 NY
XNYS
3615:1167972:20260220:0
95
124.36
2026-02-20T15:48:14.77 NY
XNYS
3615:1168084:20260220:0
100
124.37
2026-02-20T15:49:05.85 NY
XNYS
3615:1176304:20260220:0
43
124.3
2026-02-20T15:49:35.36 NY
XNYS
3615:1180625:20260220:0
57
124.3
2026-02-20T15:49:35.36 NY
XNYS
3615:1180628:20260220:0
95
124.25
2026-02-20T15:49:50.09 NY
XNYS
3615:1182727:20260220:0