1st November 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 31st October 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. 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 |
4,043 | $95.57 | $96.11 | $94.73 | XNYS |
1,318 | $95.47 | $95.86 | $94.71 | EDGX |
6,636 | $95.45 | $96.06 | $94.69 | ARCX |
321 | $95.52 | $95.83 | $95.37 | BATS |
4,834 | $95.52 | $96.10 | $94.67 | XNAS |
2,104 | $95.25 | $96.00 | $94.60 | BATY |
22,299 | $95.41 | $96.05 | $94.64 | XASE |
700 | $95.55 | $95.84 | $95.27 | EPRL |
2,100 | $95.31 | $95.91 | $94.61 | IEXG |
200 | $95.34 | $95.34 | $95.34 | MEMX |
1,200 | $95.30 | $95.68 | $94.71 | XPSX |
1,745 | $95.35 | $95.85 | $94.75 | EDGA |
1,000 | $95.30 | $95.56 | $94.78 | LTSE |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH’s broker as part of the Programme announced on 8th August 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 679,147,358 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,098,572 of its ordinary shares in treasury, which represents 5.706% 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 31st October 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme 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: | BNP Paribas Securities Corp | |||||
US Broker code (CRD#): | 15794 | |||||
Time Zone: | EST | |||||
Currency | USD | |||||
Date of Transactions: |
| 31st October 2024 | ||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | $95.4269 | 48,500 | |||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 95.3 | 20241031-13:30:03.097 | XNAS | 280P4JK40KHCC02421 |
8 | 95.51 | 20241031-13:31:29.672 | XNAS | 280P4JK411TNC02421 |
25 | 95.51 | 20241031-13:31:29.672 | XNAS | 280P4JK411TOC02421 |
33 | 95.51 | 20241031-13:31:29.673 | ARCX | 280P4JK411TPC02421 |
10 | 95.51 | 20241031-13:31:29.673 | ARCX | 280P4JK411TQC02421 |
200 | 95.51 | 20241031-13:31:30.674 | ARCX | 280P4JK4123DC02421 |
300 | 95.54 | 20241031-13:31:45.289 | XNAS | 280P4JK4147EC02421 |
25 | 95.6 | 20241031-13:32:26.726 | XNYS | 280P4JK41C35C02421 |
25 | 95.6 | 20241031-13:32:26.737 | XNYS | 280P4JK41C36C02421 |
100 | 95.72 | 20241031-13:32:50.589 | ARCX | 280P4JK41FQAC02421 |
49 | 95.63 | 20241031-13:32:52.526 | XNAS | 280P4JK41G44C02421 |
51 | 95.63 | 20241031-13:32:52.526 | XNAS | 280P4JK41G45C02421 |
61 | 95.63 | 20241031-13:32:52.526 | XNYS | 280P4JK41G46C02421 |
39 | 95.63 | 20241031-13:32:52.526 | XNYS | 280P4JK41G47C02421 |
1 | 95.63 | 20241031-13:32:52.527 | ARCX | 280P4JK41G48C02421 |
99 | 95.63 | 20241031-13:32:52.527 | ARCX | 280P4JK41G49C02421 |
100 | 95.66 | 20241031-13:33:19.953 | ARCX | 280P4JK41LKHC02421 |
15 | 95.67 | 20241031-13:33:19.953 | ARCX | 280P4JK41LKIC02421 |
85 | 95.66 | 20241031-13:33:19.953 | XNYS | 280P4JK41LKJC02421 |
90 | 95.56 | 20241031-13:33:45.901 | ARCX | 280P4JK41PRLC02421 |
63 | 95.56 | 20241031-13:33:45.901 | ARCX | 280P4JK41PRMC02421 |
47 | 95.56 | 20241031-13:33:45.901 | ARCX | 280P4JK41PRNC02421 |
100 | 95.5 | 20241031-13:34:13.490 | EDGX | 280P4JK41UQMC02421 |
38 | 95.64 | 20241031-13:35:00.601 | XNAS | 280P4JK426GUC02421 |
38 | 95.64 | 20241031-13:35:00.601 | XNAS | 280P4JK426GVC02421 |
100 | 95.64 | 20241031-13:35:00.601 | ARCX | 280P4JK426H0C02421 |
100 | 95.64 | 20241031-13:35:00.601 | ARCX | 280P4JK426H1C02421 |
100 | 95.64 | 20241031-13:35:00.601 | ARCX | 280P4JK426H2C02421 |
100 | 95.64 | 20241031-13:35:00.601 | XNYS | 280P4JK426H3C02421 |
24 | 95.64 | 20241031-13:35:00.601 | XNAS | 280P4JK426H4C02421 |
100 | 95.62 | 20241031-13:35:25.556 | XNAS | 280P4JK42CINC02421 |
76 | 95.65 | 20241031-13:35:57.423 | XNAS | 280P4JK42JGKC02421 |
24 | 95.65 | 20241031-13:35:57.486 | XNAS | 280P4JK42JH2C02421 |
100 | 95.73 | 20241031-13:36:28.680 | XNYS | 280P4JK42PGNC02421 |
100 | 95.73 | 20241031-13:36:34.402 | XNAS | 280P4JK42QFIC02421 |
100 | 95.71 | 20241031-13:36:47.604 | XNAS | 280P4JK42SJ3C02421 |
18 | 95.7 | 20241031-13:37:21.801 | XNAS | 280P4JK433C5C02421 |
80 | 95.73 | 20241031-13:37:49.248 | XNAS | 280P4JK437T8C02421 |
100 | 95.85 | 20241031-13:37:58.249 | XNYS | 280P4JK439FCC02421 |
99 | 95.75 | 20241031-13:38:20.298 | XNAS | 280P4JK43FGTC02421 |
1 | 95.75 | 20241031-13:38:20.298 | XNAS | 280P4JK43FGUC02421 |
19 | 95.75 | 20241031-13:38:47.879 | XNAS | 280P4JK43LB7C02421 |
100 | 95.85 | 20241031-13:38:57.388 | ARCX | 280P4JK43NQ2C02421 |
100 | 95.85 | 20241031-13:39:01.696 | XNYS | 280P4JK43P4DC02421 |
100 | 95.85 | 20241031-13:39:12.903 | XNAS | 280P4JK43SCSC02421 |
100 | 95.85 | 20241031-13:39:34.239 | XNYS | 280P4JK4417TC02421 |
100 | 95.85 | 20241031-13:39:53.657 | XNYS | 280P4JK4455PC02421 |
2 | 95.9 | 20241031-13:40:43.460 | ARCX | 280P4JK44H4QC02421 |
98 | 95.9 | 20241031-13:40:43.460 | ARCX | 280P4JK44H4RC02421 |
100 | 95.89 | 20241031-13:41:03.024 | XASE | 280P4JK44L67C02421 |
100 | 95.94 | 20241031-13:41:44.745 | XNYS | 280P4JK44TJ6C02421 |
100 | 95.91 | 20241031-13:41:47.488 | IEXG | 280P4JK44U55C02421 |
100 | 95.91 | 20241031-13:41:47.548 | IEXG | 280P4JK44U5LC02421 |
100 | 95.86 | 20241031-13:42:32.450 | XNAS | 280P4JK457FAC02421 |
23 | 95.82 | 20241031-13:43:09.117 | EDGX | 280P4JK45GMSC02421 |
77 | 95.82 | 20241031-13:43:09.117 | EDGX | 280P4JK45GMTC02421 |
100 | 95.86 | 20241031-13:44:03.695 | XNAS | 280P4JK45QVPC02421 |
100 | 95.89 | 20241031-13:44:06.792 | XNAS | 280P4JK45RMCC02421 |
20 | 95.87 | 20241031-13:45:02.969 | ARCX | 280P4JK4679PC02421 |
80 | 95.87 | 20241031-13:45:03.286 | ARCX | 280P4JK467CMC02421 |
100 | 95.83 | 20241031-13:45:09.018 | XNYS | 280P4JK469AFC02421 |
100 | 95.7 | 20241031-13:45:33.492 | ARCX | 280P4JK46GOJC02421 |
100 | 95.86 | 20241031-13:47:17.407 | EDGX | 280P4JK47CD3C02421 |
100 | 95.89 | 20241031-13:47:30.959 | XNYS | 280P4JK47G22C02421 |
100 | 95.89 | 20241031-13:47:32.198 | XNYS | 280P4JK47GC5C02421 |
100 | 95.95 | 20241031-13:48:32.090 | XNYS | 280P4JK4813QC02421 |
100 | 95.96 | 20241031-13:48:33.044 | XNYS | 280P4JK48197C02421 |
22 | 95.91 | 20241031-13:48:41.704 | XASE | 280P4JK483QHC02421 |
78 | 95.91 | 20241031-13:48:41.704 | XASE | 280P4JK483QIC02421 |
100 | 95.91 | 20241031-13:48:41.704 | XASE | 280P4JK483QJC02421 |
100 | 95.7 | 20241031-13:49:23.900 | EDGX | 280P4JK48GJ9C02421 |
100 | 95.7 | 20241031-13:50:00.134 | XNYS | 280P4JK48R1QC02421 |
100 | 95.77 | 20241031-13:50:49.628 | XNAS | 280P4JK49AGRC02421 |
30 | 95.8 | 20241031-13:51:04.156 | XNAS | 280P4JK49ETFC02421 |
70 | 95.8 | 20241031-13:51:04.156 | XNAS | 280P4JK49ETGC02421 |
5 | 95.8 | 20241031-13:51:04.156 | XNAS | 280P4JK49ETHC02421 |
25 | 95.8 | 20241031-13:51:04.156 | XNAS | 280P4JK49ETIC02421 |
50 | 95.8 | 20241031-13:51:04.156 | XNAS | 280P4JK49ETJC02421 |
100 | 95.81 | 20241031-13:51:53.316 | XNYS | 280P4JK49U1OC02421 |
100 | 95.73 | 20241031-13:52:15.009 | XNAS | 280P4JK4A497C02421 |
100 | 95.65 | 20241031-13:53:00.350 | ARCX | 280P4JK4AH00C02421 |
100 | 95.67 | 20241031-13:53:45.649 | XNAS | 280P4JK4AT5OC02421 |
100 | 95.66 | 20241031-13:54:16.595 | XNYS | 280P4JK4B4VEC02421 |
46 | 95.63 | 20241031-13:54:41.190 | BATS | 280P4JK4BAGGC02421 |
3 | 95.67 | 20241031-13:54:48.471 | XNAS | 280P4JK4BC37C02421 |
97 | 95.67 | 20241031-13:54:48.471 | XNAS | 280P4JK4BC39C02421 |
100 | 95.68 | 20241031-13:55:18.137 | XNAS | 280P4JK4BJN1C02421 |
50 | 95.68 | 20241031-13:55:18.137 | XNAS | 280P4JK4BJN2C02421 |
50 | 95.68 | 20241031-13:55:18.137 | XNAS | 280P4JK4BJN3C02421 |
100 | 95.8 | 20241031-13:56:00.106 | IEXG | 280P4JK4BVAIC02421 |
4 | 95.8 | 20241031-13:56:19.517 | BATY | 280P4JK4C54VC02421 |
100 | 95.85 | 20241031-13:56:43.009 | EDGA | 280P4JK4CAOPC02421 |
100 | 95.88 | 20241031-13:57:30.061 | XNAS | 280P4JK4CLVLC02421 |
100 | 95.88 | 20241031-13:57:45.133 | XASE | 280P4JK4CQ7VC02421 |
100 | 95.74 | 20241031-13:58:14.728 | ARCX | 280P4JK4D2EQC02421 |
50 | 95.99 | 20241031-13:59:06.900 | XNAS | 280P4JK4DGSRC02421 |
100 | 96.06 | 20241031-13:59:35.836 | XNYS | 280P4JK4DP7BC02421 |
100 | 96.11 | 20241031-14:00:16.774 | XNYS | 280P4JK4E5VSC02421 |
100 | 96.1 | 20241031-14:00:20.733 | XNAS | 280P4JK4E7U1C02421 |
100 | 96.05 | 20241031-14:00:45.281 | XASE | 280P4JK4EFILC02421 |
100 | 96.05 | 20241031-14:00:45.281 | XASE | 280P4JK4EFIMC02421 |
37 | 96.05 | 20241031-14:00:45.281 | XASE | 280P4JK4EFIOC02421 |
63 | 96.05 | 20241031-14:00:45.281 | XASE | 280P4JK4EFIQC02421 |
100 | 96.02 | 20241031-14:01:01.739 | XASE | 280P4JK4EKSMC02421 |
29 | 96.06 | 20241031-14:01:31.141 | ARCX | 280P4JK4EV4PC02421 |
71 | 96.06 | 20241031-14:01:31.141 | ARCX | 280P4JK4EV4QC02421 |
100 | 96.03 | 20241031-14:01:43.592 | XASE | 280P4JK4F2SLC02421 |
100 | 96 | 20241031-14:02:01.048 | BATY | 280P4JK4F8E1C02421 |
100 | 96.05 | 20241031-14:02:32.540 | XASE | 280P4JK4FN2SC02421 |
62 | 95.96 | 20241031-14:02:51.121 | XASE | 280P4JK4FVI9C02421 |
38 | 95.96 | 20241031-14:02:51.121 | XASE | 280P4JK4FVIAC02421 |
100 | 95.89 | 20241031-14:03:03.478 | XNAS | 280P4JK4G597C02421 |
100 | 95.83 | 20241031-14:03:34.317 | EDGX | 280P4JK4GHIIC02421 |
100 | 95.77 | 20241031-14:03:39.027 | XASE | 280P4JK4GJFBC02421 |
100 | 95.73 | 20241031-14:03:56.275 | IEXG | 280P4JK4GQFBC02421 |
13 | 95.66 | 20241031-14:04:13.188 | XNAS | 280P4JK4H1COC02421 |
83 | 95.66 | 20241031-14:04:14.613 | ARCX | 280P4JK4H1UBC02421 |
4 | 95.66 | 20241031-14:04:14.613 | ARCX | 280P4JK4H1UCC02421 |
100 | 95.68 | 20241031-14:04:52.101 | EDGA | 280P4JK4HF50C02421 |
100 | 95.6 | 20241031-14:05:20.494 | XASE | 280P4JK4HQLLC02421 |
81 | 95.56 | 20241031-14:05:51.820 | IEXG | 280P4JK4I5MAC02421 |
19 | 95.56 | 20241031-14:05:51.821 | IEXG | 280P4JK4I5MBC02421 |
100 | 95.56 | 20241031-14:06:40.024 | EPRL | 280P4JK4INLIC02421 |
100 | 95.51 | 20241031-14:07:00.929 | EDGA | 280P4JK4IV9BC02421 |
100 | 95.43 | 20241031-14:08:04.951 | XNYS | 280P4JK4JNHQC02421 |
100 | 95.45 | 20241031-14:08:30.784 | XASE | 280P4JK4K0MQC02421 |
69 | 95.44 | 20241031-14:09:06.803 | EDGA | 280P4JK4KFOOC02421 |
31 | 95.44 | 20241031-14:09:06.804 | EDGA | 280P4JK4KFOQC02421 |
100 | 95.46 | 20241031-14:09:31.027 | BATY | 280P4JK4KPBAC02421 |
100 | 95.48 | 20241031-14:10:25.902 | XASE | 280P4JK4LBS2C02421 |
100 | 95.45 | 20241031-14:11:02.277 | XASE | 280P4JK4LODDC02421 |
100 | 95.33 | 20241031-14:11:40.383 | XASE | 280P4JK4M53CC02421 |
100 | 95.48 | 20241031-14:12:32.233 | XNYS | 280P4JK4MO06C02421 |
40 | 95.44 | 20241031-14:12:37.535 | ARCX | 280P4JK4MPEFC02421 |
60 | 95.44 | 20241031-14:12:37.535 | ARCX | 280P4JK4MPEGC02421 |
100 | 95.38 | 20241031-14:13:40.124 | XASE | 280P4JK4NFBAC02421 |
100 | 95.41 | 20241031-14:14:09.545 | XASE | 280P4JK4NP3NC02421 |
100 | 95.37 | 20241031-14:14:38.077 | BATS | 280P4JK4O263C02421 |
100 | 95.39 | 20241031-14:15:32.969 | EDGA | 280P4JK4ON2TC02421 |
100 | 95.46 | 20241031-14:16:51.735 | XNYS | 280P4JK4PIQPC02421 |
100 | 95.48 | 20241031-14:17:13.091 | XASE | 280P4JK4PRLMC02421 |
100 | 95.44 | 20241031-14:17:23.170 | XASE | 280P4JK4PUVAC02421 |
100 | 95.41 | 20241031-14:18:14.032 | XASE | 280P4JK4QEN4C02421 |
100 | 95.4 | 20241031-14:18:51.659 | XASE | 280P4JK4QPM4C02421 |
91 | 95.39 | 20241031-14:18:56.353 | XASE | 280P4JK4QR7SC02421 |
9 | 95.39 | 20241031-14:18:56.353 | XASE | 280P4JK4QR7TC02421 |
24 | 95.34 | 20241031-14:19:46.094 | XASE | 280P4JK4RB9OC02421 |
16 | 95.34 | 20241031-14:19:46.095 | XASE | 280P4JK4RB9QC02421 |
60 | 95.34 | 20241031-14:19:52.377 | XASE | 280P4JK4RDD4C02421 |
100 | 95.3 | 20241031-14:20:21.036 | XASE | 280P4JK4RMOUC02421 |
93 | 95.29 | 20241031-14:20:48.468 | XASE | 280P4JK4S07PC02421 |
100 | 95.35 | 20241031-14:21:38.507 | XASE | 280P4JK4SGC0C02421 |
100 | 95.28 | 20241031-14:22:15.428 | XASE | 280P4JK4SRPFC02421 |
16 | 95.39 | 20241031-14:23:24.278 | XNYS | 280P4JK4TGS6C02421 |
84 | 95.39 | 20241031-14:23:24.278 | XNYS | 280P4JK4TGS7C02421 |
100 | 95.45 | 20241031-14:24:02.700 | XASE | 280P4JK4TSA2C02421 |
8 | 95.65 | 20241031-14:25:28.942 | XNYS | 280P4JK4UMFSC02421 |
100 | 95.64 | 20241031-14:25:34.934 | ARCX | 280P4JK4UOCGC02421 |
100 | 95.65 | 20241031-14:25:45.060 | XASE | 280P4JK4URCRC02421 |
100 | 95.59 | 20241031-14:25:52.934 | XASE | 280P4JK4UU6UC02421 |
100 | 95.58 | 20241031-14:26:35.069 | XASE | 280P4JK4VCMHC02421 |
100 | 95.49 | 20241031-14:27:29.078 | XASE | 280P4JK4VT5OC02421 |
100 | 95.51 | 20241031-14:28:26.895 | XASE | 280P4JK50F4CC02421 |
100 | 95.5 | 20241031-14:28:46.568 | XASE | 280P4JK50MMPC02421 |
100 | 95.34 | 20241031-14:29:20.249 | XASE | 280P4JK515P8C02421 |
99 | 95.37 | 20241031-14:30:50.999 | XASE | 280P4JK52731C02421 |
1 | 95.37 | 20241031-14:30:50.999 | XASE | 280P4JK52732C02421 |
99 | 95.37 | 20241031-14:30:50.999 | XASE | 280P4JK52733C02421 |
1 | 95.37 | 20241031-14:30:51.001 | XASE | 280P4JK52734C02421 |
100 | 95.35 | 20241031-14:31:14.941 | IEXG | 280P4JK52GD0C02421 |
100 | 95.36 | 20241031-14:31:50.035 | XASE | 280P4JK52U1AC02421 |
100 | 95.45 | 20241031-14:32:35.516 | ARCX | 280P4JK53EQ4C02421 |
100 | 95.48 | 20241031-14:33:18.986 | XASE | 280P4JK53RGQC02421 |
100 | 95.45 | 20241031-14:34:32.672 | XASE | 280P4JK54HT8C02421 |
100 | 95.44 | 20241031-14:34:49.650 | XASE | 280P4JK54NQ4C02421 |
100 | 95.45 | 20241031-14:35:54.833 | XASE | 280P4JK55ASGC02421 |
100 | 95.38 | 20241031-14:36:50.581 | XASE | 280P4JK55SO5C02421 |
100 | 95.34 | 20241031-14:37:02.679 | XASE | 280P4JK5600KC02421 |
100 | 95.4 | 20241031-14:37:42.826 | EDGA | 280P4JK56BN3C02421 |
100 | 95.31 | 20241031-14:38:29.172 | EDGA | 280P4JK56RMUC02421 |
100 | 95.31 | 20241031-14:39:14.669 | IEXG | 280P4JK578BVC02421 |
100 | 95.29 | 20241031-14:39:59.001 | XASE | 280P4JK57K87C02421 |
100 | 95.22 | 20241031-14:40:47.470 | EDGA | 280P4JK584N3C02421 |
24 | 95.24 | 20241031-14:42:01.967 | XASE | 280P4JK58S5RC02421 |
76 | 95.24 | 20241031-14:42:01.967 | XASE | 280P4JK58S5SC02421 |
100 | 95.2 | 20241031-14:42:20.275 | XASE | 280P4JK592G4C02421 |
100 | 95.2 | 20241031-14:43:22.009 | XASE | 280P4JK59K5IC02421 |
67 | 95.17 | 20241031-14:44:02.490 | XASE | 280P4JK5A0GFC02421 |
33 | 95.17 | 20241031-14:44:02.490 | XASE | 280P4JK5A0GGC02421 |
100 | 95.16 | 20241031-14:45:18.502 | EDGA | 280P4JK5ANPVC02421 |
56 | 95.14 | 20241031-14:45:34.227 | XASE | 280P4JK5ATB0C02421 |
44 | 95.14 | 20241031-14:45:34.227 | XASE | 280P4JK5ATB1C02421 |
100 | 95.16 | 20241031-14:46:07.973 | XASE | 280P4JK5B7O9C02421 |
100 | 95.07 | 20241031-14:46:52.693 | XASE | 280P4JK5BKV1C02421 |
100 | 95.01 | 20241031-14:47:16.965 | XNAS | 280P4JK5BUSAC02421 |
100 | 95.05 | 20241031-14:48:21.003 | XASE | 280P4JK5CLC9C02421 |
100 | 95.09 | 20241031-14:48:55.588 | ARCX | 280P4JK5D0CUC02421 |
77 | 95.04 | 20241031-14:49:36.122 | XASE | 280P4JK5DD8LC02421 |
23 | 95.04 | 20241031-14:49:36.122 | XASE | 280P4JK5DD8MC02421 |
100 | 95.05 | 20241031-14:50:43.271 | XASE | 280P4JK5E2A3C02421 |
100 | 95 | 20241031-14:51:09.364 | XASE | 280P4JK5E9NCC02421 |
4 | 94.98 | 20241031-14:51:28.265 | XASE | 280P4JK5EFF2C02421 |
96 | 94.98 | 20241031-14:51:28.789 | XASE | 280P4JK5EFJ7C02421 |
50 | 94.88 | 20241031-14:51:46.680 | XNAS | 280P4JK5EKTPC02421 |
10 | 94.89 | 20241031-14:51:50.955 | XASE | 280P4JK5EM3GC02421 |
100 | 94.88 | 20241031-14:51:58.516 | XNAS | 280P4JK5EO55C02421 |
90 | 94.91 | 20241031-14:53:23.170 | XPSX | 280P4JK5FHJ5C02421 |
10 | 94.91 | 20241031-14:53:23.170 | XPSX | 280P4JK5FHJ6C02421 |
100 | 94.91 | 20241031-14:53:25.000 | XPSX | 280P4JK5FI7CC02421 |
100 | 94.84 | 20241031-14:54:26.941 | XASE | 280P4JK5G3DSC02421 |
100 | 94.89 | 20241031-14:55:31.906 | XNAS | 280P4JK5GL86C02421 |
23 | 94.91 | 20241031-14:55:55.004 | XNAS | 280P4JK5GRR9C02421 |
100 | 94.94 | 20241031-14:56:09.342 | XNAS | 280P4JK5H0H0C02421 |
100 | 94.97 | 20241031-14:56:34.058 | BATY | 280P4JK5H8G7C02421 |
92 | 94.88 | 20241031-14:57:00.110 | ARCX | 280P4JK5HG76C02421 |
8 | 94.88 | 20241031-14:57:00.110 | ARCX | 280P4JK5HG77C02421 |
100 | 94.81 | 20241031-14:57:51.410 | XASE | 280P4JK5I0OTC02421 |
100 | 94.81 | 20241031-14:58:44.544 | BATY | 280P4JK5IGC5C02421 |
94 | 94.78 | 20241031-14:59:22.043 | XNAS | 280P4JK5IT58C02421 |
6 | 94.79 | 20241031-14:59:22.043 | XNAS | 280P4JK5IT59C02421 |
1 | 94.81 | 20241031-14:59:45.444 | EDGA | 280P4JK5J4PHC02421 |
99 | 94.81 | 20241031-14:59:45.444 | EDGA | 280P4JK5J4PJC02421 |
100 | 94.78 | 20241031-15:00:00.568 | XASE | 280P4JK5JA4SC02421 |
40 | 94.77 | 20241031-15:00:43.121 | XASE | 280P4JK5JT5KC02421 |
60 | 94.77 | 20241031-15:00:43.121 | XASE | 280P4JK5JT5MC02421 |
100 | 94.75 | 20241031-15:01:04.116 | XPSX | 280P4JK5K3C5C02421 |
1 | 94.75 | 20241031-15:01:04.117 | EDGA | 280P4JK5K3C7C02421 |
50 | 94.75 | 20241031-15:01:04.117 | EDGA | 280P4JK5K3C9C02421 |
49 | 94.75 | 20241031-15:01:04.117 | EDGA | 280P4JK5K3CAC02421 |
100 | 94.65 | 20241031-15:01:51.265 | XASE | 280P4JK5KM3EC02421 |
100 | 94.64 | 20241031-15:03:18.434 | IEXG | 280P4JK5LK70C02421 |
100 | 94.64 | 20241031-15:03:18.434 | IEXG | 280P4JK5LK71C02421 |
100 | 94.61 | 20241031-15:04:43.189 | IEXG | 280P4JK5MFRHC02421 |
100 | 94.61 | 20241031-15:04:43.189 | IEXG | 280P4JK5MFRIC02421 |
100 | 94.6 | 20241031-15:05:20.268 | BATY | 280P4JK5MQEPC02421 |
100 | 94.64 | 20241031-15:05:39.667 | XASE | 280P4JK5N10LC02421 |
25 | 94.67 | 20241031-15:06:40.400 | XNAS | 280P4JK5NJALC02421 |
5 | 94.68 | 20241031-15:06:40.400 | XNAS | 280P4JK5NJAMC02421 |
100 | 94.69 | 20241031-15:06:57.501 | ARCX | 280P4JK5NOC4C02421 |
100 | 94.85 | 20241031-15:07:44.857 | XASE | 280P4JK5O98QC02421 |
100 | 94.85 | 20241031-15:07:44.857 | XASE | 280P4JK5O98RC02421 |
100 | 94.82 | 20241031-15:07:48.594 | XASE | 280P4JK5OB45C02421 |
100 | 94.74 | 20241031-15:08:26.939 | ARCX | 280P4JK5OOIPC02421 |
100 | 94.71 | 20241031-15:08:57.672 | XPSX | 280P4JK5P0T8C02421 |
100 | 94.78 | 20241031-15:10:15.909 | LTSE | 280P4JK5PM69C02421 |
100 | 94.77 | 20241031-15:10:18.629 | IEXG | 280P4JK5PMUDC02421 |
100 | 94.71 | 20241031-15:10:50.941 | BATY | 280P4JK5PV5NC02421 |
46 | 94.7 | 20241031-15:11:21.261 | ARCX | 280P4JK5Q6V2C02421 |
100 | 94.68 | 20241031-15:11:51.259 | XASE | 280P4JK5QFUEC02421 |
100 | 94.73 | 20241031-15:12:44.365 | XNYS | 280P4JK5QUR5C02421 |
100 | 94.72 | 20241031-15:12:59.384 | XASE | 280P4JK5R2CRC02421 |
100 | 94.71 | 20241031-15:13:19.300 | EDGX | 280P4JK5R7R1C02421 |
100 | 94.78 | 20241031-15:14:17.255 | XASE | 280P4JK5RNLPC02421 |
100 | 94.74 | 20241031-15:14:39.198 | BATY | 280P4JK5RUGHC02421 |
100 | 94.75 | 20241031-15:15:41.035 | XASE | 280P4JK5SI3VC02421 |
100 | 94.88 | 20241031-15:16:54.475 | IEXG | 280P4JK5T57UC02421 |
100 | 94.88 | 20241031-15:17:05.527 | XASE | 280P4JK5T83JC02421 |
100 | 95.02 | 20241031-15:18:50.456 | XNYS | 280P4JK5U45VC02421 |
100 | 95.04 | 20241031-15:18:54.640 | XNYS | 280P4JK5U578C02421 |
100 | 95.02 | 20241031-15:19:06.004 | XNAS | 280P4JK5UAG0C02421 |
100 | 95.02 | 20241031-15:19:24.725 | XASE | 280P4JK5UFAVC02421 |
100 | 94.99 | 20241031-15:19:52.581 | XASE | 280P4JK5UM6KC02421 |
100 | 95.04 | 20241031-15:21:07.935 | BATY | 280P4JK5VD4NC02421 |
40 | 95.07 | 20241031-15:22:00.311 | XNAS | 280P4JK5VQ1OC02421 |
10 | 95.08 | 20241031-15:22:00.311 | XNAS | 280P4JK5VQ1PC02421 |
100 | 95.18 | 20241031-15:22:19.856 | ARCX | 280P4JK5VUPFC02421 |
100 | 95.21 | 20241031-15:22:52.053 | XASE | 280P4JK606L5C02421 |
100 | 95.28 | 20241031-15:23:51.298 | LTSE | 280P4JK60MHEC02421 |
100 | 95.27 | 20241031-15:23:54.204 | ARCX | 280P4JK60N26C02421 |
100 | 95.18 | 20241031-15:25:03.640 | XASE | 280P4JK61823C02421 |
100 | 95.14 | 20241031-15:25:19.249 | XASE | 280P4JK61DMPC02421 |
100 | 95.17 | 20241031-15:26:04.084 | XASE | 280P4JK61Q1NC02421 |
93 | 95.14 | 20241031-15:27:04.120 | XASE | 280P4JK62963C02421 |
7 | 95.14 | 20241031-15:27:04.120 | XASE | 280P4JK62964C02421 |
100 | 95.14 | 20241031-15:27:41.755 | LTSE | 280P4JK62JCJC02421 |
100 | 95.18 | 20241031-15:28:21.006 | XASE | 280P4JK62TECC02421 |
100 | 95.16 | 20241031-15:28:55.313 | XASE | 280P4JK6361TC02421 |
19 | 95.16 | 20241031-15:30:00.323 | XASE | 280P4JK63O7BC02421 |
81 | 95.16 | 20241031-15:30:00.323 | XASE | 280P4JK63O7CC02421 |
100 | 95.22 | 20241031-15:30:26.331 | BATY | 280P4JK642H0C02421 |
100 | 95.17 | 20241031-15:30:59.260 | XASE | 280P4JK64BM1C02421 |
100 | 95.18 | 20241031-15:31:35.354 | XASE | 280P4JK64NA8C02421 |
100 | 95.22 | 20241031-15:32:34.004 | LTSE | 280P4JK658D1C02421 |
100 | 95.3 | 20241031-15:33:02.007 | XNAS | 280P4JK65GA1C02421 |
100 | 95.29 | 20241031-15:33:08.384 | XASE | 280P4JK65IC0C02421 |
100 | 95.27 | 20241031-15:34:14.899 | LTSE | 280P4JK664CLC02421 |
100 | 95.3 | 20241031-15:34:43.660 | XASE | 280P4JK66BRUC02421 |
100 | 95.3 | 20241031-15:34:43.660 | XASE | 280P4JK66BRVC02421 |
100 | 95.28 | 20241031-15:35:05.658 | XASE | 280P4JK66HOFC02421 |
100 | 95.23 | 20241031-15:35:08.919 | XASE | 280P4JK66IUKC02421 |
100 | 95.27 | 20241031-15:36:00.978 | XASE | 280P4JK670DOC02421 |
100 | 95.27 | 20241031-15:36:00.978 | XASE | 280P4JK670DPC02421 |
70 | 95.2 | 20241031-15:37:52.255 | XNAS | 280P4JK67VRMC02421 |
19 | 95.21 | 20241031-15:37:52.255 | XASE | 280P4JK67VRNC02421 |
100 | 95.2 | 20241031-15:38:09.318 | ARCX | 280P4JK684F4C02421 |
100 | 95.2 | 20241031-15:38:13.424 | XASE | 280P4JK685L5C02421 |
9 | 95.23 | 20241031-15:39:38.453 | XNAS | 280P4JK68RUTC02421 |
80 | 95.23 | 20241031-15:39:38.453 | XNAS | 280P4JK68RUUC02421 |
11 | 95.23 | 20241031-15:39:38.453 | XNAS | 280P4JK68RUVC02421 |
100 | 95.23 | 20241031-15:39:41.034 | XASE | 280P4JK68SSIC02421 |
40 | 95.23 | 20241031-15:39:41.034 | XASE | 280P4JK68SSJC02421 |
60 | 95.23 | 20241031-15:39:41.034 | XASE | 280P4JK68SSKC02421 |
100 | 95.21 | 20241031-15:40:33.053 | XASE | 280P4JK69C4IC02421 |
100 | 95.28 | 20241031-15:42:01.331 | XNYS | 280P4JK6A5IBC02421 |
100 | 95.28 | 20241031-15:42:17.367 | ARCX | 280P4JK6AARLC02421 |
100 | 95.27 | 20241031-15:42:35.006 | XNAS | 280P4JK6AFVAC02421 |
100 | 95.32 | 20241031-15:43:27.644 | BATY | 280P4JK6ATRMC02421 |
2 | 95.33 | 20241031-15:44:50.002 | XASE | 280P4JK6BJC2C02421 |
98 | 95.33 | 20241031-15:44:50.008 | XASE | 280P4JK6BJCKC02421 |
100 | 95.28 | 20241031-15:45:19.794 | XASE | 280P4JK6BSK1C02421 |
100 | 95.25 | 20241031-15:46:40.080 | XASE | 280P4JK6CIHGC02421 |
100 | 95.27 | 20241031-15:48:15.894 | EPRL | 280P4JK6DEOMC02421 |
100 | 95.26 | 20241031-15:49:24.575 | XASE | 280P4JK6E27HC02421 |
100 | 95.23 | 20241031-15:50:34.935 | XASE | 280P4JK6EKVLC02421 |
100 | 95.22 | 20241031-15:52:00.961 | XASE | 280P4JK6FD0CC02421 |
38 | 95.21 | 20241031-15:53:44.700 | EDGX | 280P4JK6GA96C02421 |
100 | 95.22 | 20241031-15:54:07.051 | XASE | 280P4JK6GFVSC02421 |
100 | 95.22 | 20241031-15:54:07.051 | XASE | 280P4JK6GFVTC02421 |
100 | 95.16 | 20241031-15:54:54.601 | ARCX | 280P4JK6GSUBC02421 |
100 | 95.21 | 20241031-15:56:37.336 | XASE | 280P4JK6HQ2CC02421 |
100 | 95.19 | 20241031-15:58:34.483 | BATY | 280P4JK6INCLC02421 |
100 | 95.19 | 20241031-15:59:29.755 | BATY | 280P4JK6J7P3C02421 |
77 | 95.17 | 20241031-16:00:37.339 | XASE | 280P4JK6JUMNC02421 |
100 | 95.19 | 20241031-16:01:48.025 | ARCX | 280P4JK6KI6HC02421 |
100 | 95.17 | 20241031-16:03:41.427 | EDGX | 280P4JK6LHHJC02421 |
100 | 95.25 | 20241031-16:04:44.433 | XNAS | 280P4JK6M2E3C02421 |
100 | 95.32 | 20241031-16:05:58.940 | EDGA | 280P4JK6MLP2C02421 |
100 | 95.42 | 20241031-16:07:34.883 | XNYS | 280P4JK6NG2JC02421 |
100 | 95.41 | 20241031-16:08:02.113 | ARCX | 280P4JK6NMGEC02421 |
100 | 95.41 | 20241031-16:08:02.113 | ARCX | 280P4JK6NMGFC02421 |
45 | 95.43 | 20241031-16:10:44.136 | BATY | 280P4JK6OV0LC02421 |
55 | 95.43 | 20241031-16:10:50.946 | BATY | 280P4JK6P0OBC02421 |
45 | 95.43 | 20241031-16:10:50.947 | ARCX | 280P4JK6P0ODC02421 |
100 | 95.43 | 20241031-16:13:02.091 | XASE | 280P4JK6Q1DQC02421 |
100 | 95.44 | 20241031-16:14:39.436 | XASE | 280P4JK6QOV0C02421 |
100 | 95.45 | 20241031-16:15:38.586 | XASE | 280P4JK6R943C02421 |
100 | 95.43 | 20241031-16:16:59.559 | XASE | 280P4JK6RRKKC02421 |
100 | 95.42 | 20241031-16:19:11.247 | XASE | 280P4JK6T5BEC02421 |
100 | 95.38 | 20241031-16:19:45.012 | ARCX | 280P4JK6TF5UC02421 |
100 | 95.52 | 20241031-16:23:32.587 | EDGX | 280P4JK6VG99C02421 |
100 | 95.51 | 20241031-16:24:03.902 | XASE | 280P4JK6VO1FC02421 |
100 | 95.51 | 20241031-16:24:03.902 | XASE | 280P4JK6VO1GC02421 |
70 | 95.38 | 20241031-16:24:58.954 | XNAS | 280P4JK7081DC02421 |
20 | 95.38 | 20241031-16:25:00.722 | XNAS | 280P4JK708E5C02421 |
10 | 95.38 | 20241031-16:25:00.722 | XNAS | 280P4JK708E6C02421 |
100 | 95.37 | 20241031-16:26:28.991 | XASE | 280P4JK711KOC02421 |
100 | 95.49 | 20241031-16:28:43.377 | IEXG | 280P4JK724HAC02421 |
100 | 95.47 | 20241031-16:30:19.358 | EDGA | 280P4JK72UIBC02421 |
100 | 95.46 | 20241031-16:30:48.046 | ARCX | 280P4JK736VBC02421 |
100 | 95.39 | 20241031-16:31:32.822 | BATY | 280P4JK73K9MC02421 |
100 | 95.36 | 20241031-16:32:59.715 | ARCX | 280P4JK74EPDC02421 |
100 | 95.3 | 20241031-16:34:20.307 | ARCX | 280P4JK756ESC02421 |
100 | 95.27 | 20241031-16:34:30.709 | ARCX | 280P4JK759HEC02421 |
100 | 95.19 | 20241031-16:34:57.020 | XNYS | 280P4JK75HGMC02421 |
100 | 95.36 | 20241031-16:36:43.553 | LTSE | 280P4JK76F4EC02421 |
100 | 95.34 | 20241031-16:36:48.546 | XASE | 280P4JK76G7RC02421 |
100 | 95.36 | 20241031-16:38:12.161 | BATY | 280P4JK775AJC02421 |
45 | 95.38 | 20241031-16:39:10.776 | EDGA | 280P4JK77KAQC02421 |
100 | 95.44 | 20241031-16:40:35.350 | XASE | 280P4JK78AM2C02421 |
100 | 95.45 | 20241031-16:41:07.673 | ARCX | 280P4JK78J0OC02421 |
100 | 95.45 | 20241031-16:42:00.457 | XASE | 280P4JK79137C02421 |
54 | 95.4 | 20241031-16:42:35.963 | BATS | 280P4JK79ADAC02421 |
46 | 95.4 | 20241031-16:42:35.963 | BATS | 280P4JK79ADBC02421 |
1 | 95.42 | 20241031-16:44:15.859 | IEXG | 280P4JK7A5P6C02421 |
99 | 95.42 | 20241031-16:44:17.175 | IEXG | 280P4JK7A620C02421 |
100 | 95.4 | 20241031-16:46:03.520 | XASE | 280P4JK7B1OGC02421 |
100 | 95.4 | 20241031-16:46:03.520 | XASE | 280P4JK7B1OHC02421 |
100 | 95.41 | 20241031-16:48:06.799 | EDGA | 280P4JK7C18RC02421 |
100 | 95.4 | 20241031-16:48:59.701 | XASE | 280P4JK7CFPMC02421 |
100 | 95.42 | 20241031-16:50:56.560 | XASE | 280P4JK7DCVCC02421 |
100 | 95.39 | 20241031-16:52:06.895 | BATY | 280P4JK7DVETC02421 |
100 | 95.37 | 20241031-16:53:26.236 | EDGA | 280P4JK7EK66C02421 |
87 | 95.36 | 20241031-16:53:33.643 | ARCX | 280P4JK7EM2MC02421 |
13 | 95.36 | 20241031-16:53:33.643 | ARCX | 280P4JK7EM2OC02421 |
100 | 95.36 | 20241031-16:54:16.218 | IEXG | 280P4JK7F1GCC02421 |
100 | 95.35 | 20241031-16:56:12.634 | XPSX | 280P4JK7FUPJC02421 |
100 | 95.31 | 20241031-16:56:33.549 | XASE | 280P4JK7G4F4C02421 |
100 | 95.29 | 20241031-16:57:49.512 | XASE | 280P4JK7GNLVC02421 |
100 | 95.36 | 20241031-17:00:02.588 | ARCX | 280P4JK7HR6SC02421 |
100 | 95.33 | 20241031-17:00:26.270 | ARCX | 280P4JK7I4B4C02421 |
100 | 95.33 | 20241031-17:01:49.861 | BATY | 280P4JK7ISB0C02421 |
100 | 95.42 | 20241031-17:03:31.701 | XNYS | 280P4JK7JN40C02421 |
80 | 95.47 | 20241031-17:05:08.825 | EDGX | 280P4JK7KGQHC02421 |
100 | 95.47 | 20241031-17:05:35.164 | ARCX | 280P4JK7KN8FC02421 |
100 | 95.51 | 20241031-17:07:09.379 | LTSE | 280P4JK7LEC4C02421 |
13 | 95.45 | 20241031-17:08:21.307 | XPSX | 280P4JK7M0TJC02421 |
87 | 95.45 | 20241031-17:08:34.695 | XPSX | 280P4JK7M3U7C02421 |
13 | 95.445 | 20241031-17:08:34.696 | XNAS | 280P4JK7M3U8C02421 |
100 | 95.44 | 20241031-17:09:48.077 | ARCX | 280P4JK7MNAVC02421 |
100 | 95.44 | 20241031-17:12:01.253 | EDGA | 280P4JK7NMAGC02421 |
100 | 95.39 | 20241031-17:13:04.597 | ARCX | 280P4JK7O5C4C02421 |
100 | 95.41 | 20241031-17:16:20.690 | LTSE | 280P4JK7PJK9C02421 |
100 | 95.4 | 20241031-17:16:21.463 | XPSX | 280P4JK7PJQ5C02421 |
10 | 95.4 | 20241031-17:16:21.463 | ARCX | 280P4JK7PJQ6C02421 |
10 | 95.4 | 20241031-17:16:21.463 | ARCX | 280P4JK7PJQ7C02421 |
10 | 95.4 | 20241031-17:16:21.463 | ARCX | 280P4JK7PJQ8C02421 |
10 | 95.4 | 20241031-17:16:21.463 | ARCX | 280P4JK7PJQ9C02421 |
10 | 95.4 | 20241031-17:16:21.463 | ARCX | 280P4JK7PJQAC02421 |
50 | 95.4 | 20241031-17:16:21.463 | ARCX | 280P4JK7PJQBC02421 |
100 | 95.4 | 20241031-17:19:23.670 | ARCX | 280P4JK7QSUNC02421 |
16 | 95.39 | 20241031-17:19:50.061 | ARCX | 280P4JK7R296C02421 |
50 | 95.39 | 20241031-17:19:50.201 | ARCX | 280P4JK7R2A2C02421 |
34 | 95.39 | 20241031-17:19:50.201 | ARCX | 280P4JK7R2A3C02421 |
100 | 95.37 | 20241031-17:21:25.807 | ARCX | 280P4JK7RLRQC02421 |
100 | 95.43 | 20241031-17:22:54.199 | ARCX | 280P4JK7S7TJC02421 |
100 | 95.43 | 20241031-17:23:25.745 | ARCX | 280P4JK7SGJ1C02421 |
10 | 95.47 | 20241031-17:24:55.965 | XNYS | 280P4JK7T3FLC02421 |
90 | 95.47 | 20241031-17:24:55.965 | XNYS | 280P4JK7T3FMC02421 |
24 | 95.51 | 20241031-17:26:05.169 | XNAS | 280P4JK7TJ49C02421 |
76 | 95.51 | 20241031-17:26:05.169 | XNAS | 280P4JK7TJ4AC02421 |
100 | 95.53 | 20241031-17:26:41.439 | XPSX | 280P4JK7TRD5C02421 |
100 | 95.53 | 20241031-17:27:19.043 | ARCX | 280P4JK7U3TEC02421 |
100 | 95.52 | 20241031-17:28:11.420 | EDGX | 280P4JK7UGPOC02421 |
100 | 95.51 | 20241031-17:28:47.180 | XASE | 280P4JK7UOLTC02421 |
100 | 95.51 | 20241031-17:28:47.180 | XASE | 280P4JK7UOLUC02421 |
100 | 95.43 | 20241031-17:31:01.029 | XASE | 280P4JK7VSOKC02421 |
100 | 95.35 | 20241031-17:32:24.447 | ARCX | 280P4JK80NIHC02421 |
100 | 95.35 | 20241031-17:34:25.148 | XASE | 280P4JK81P12C02421 |
100 | 95.38 | 20241031-17:35:40.295 | XASE | 280P4JK829NCC02421 |
100 | 95.38 | 20241031-17:35:40.295 | XASE | 280P4JK829NDC02421 |
100 | 95.36 | 20241031-17:36:26.195 | XASE | 280P4JK82JBRC02421 |
100 | 95.38 | 20241031-17:39:01.272 | EDGX | 280P4JK83KEAC02421 |
100 | 95.39 | 20241031-17:39:26.030 | XASE | 280P4JK83Q1NC02421 |
100 | 95.36 | 20241031-17:40:31.360 | XASE | 280P4JK84ALNC02421 |
100 | 95.35 | 20241031-17:41:26.059 | BATY | 280P4JK84NHFC02421 |
50 | 95.35 | 20241031-17:41:26.060 | EDGA | 280P4JK84NHGC02421 |
50 | 95.35 | 20241031-17:41:26.060 | EDGA | 280P4JK84NHHC02421 |
100 | 95.38 | 20241031-17:42:05.547 | XASE | 280P4JK850F3C02421 |
58 | 95.35 | 20241031-17:42:55.661 | XASE | 280P4JK85BR1C02421 |
42 | 95.35 | 20241031-17:42:55.661 | XASE | 280P4JK85BR2C02421 |
100 | 95.32 | 20241031-17:44:00.516 | XASE | 280P4JK85QMIC02421 |
73 | 95.29 | 20241031-17:45:57.768 | XASE | 280P4JK86M8SC02421 |
27 | 95.29 | 20241031-17:45:57.768 | XASE | 280P4JK86M8TC02421 |
100 | 95.32 | 20241031-17:47:30.479 | ARCX | 280P4JK87DV8C02421 |
100 | 95.32 | 20241031-17:47:30.479 | ARCX | 280P4JK87DV9C02421 |
100 | 95.28 | 20241031-17:49:09.809 | EDGX | 280P4JK887MOC02421 |
100 | 95.33 | 20241031-17:50:04.008 | XNYS | 280P4JK88M8RC02421 |
100 | 95.35 | 20241031-17:50:37.114 | EPRL | 280P4JK88V12C02421 |
100 | 95.32 | 20241031-17:51:01.694 | XASE | 280P4JK894BQC02421 |
100 | 95.3 | 20241031-17:52:51.012 | XASE | 280P4JK89V2VC02421 |
100 | 95.34 | 20241031-17:54:08.384 | XNYS | 280P4JK8AHSEC02421 |
100 | 95.34 | 20241031-17:54:41.850 | ARCX | 280P4JK8AP5FC02421 |
100 | 95.34 | 20241031-17:56:45.502 | MEMX | 280P4JK8BOE2C02421 |
100 | 95.34 | 20241031-17:56:45.502 | MEMX | 280P4JK8BOE3C02421 |
12 | 95.325 | 20241031-17:58:09.053 | XNAS | 280P4JK8CBBGC02421 |
88 | 95.33 | 20241031-17:58:09.053 | XNAS | 280P4JK8CBBHC02421 |
100 | 95.4 | 20241031-17:59:13.535 | XNYS | 280P4JK8CTNPC02421 |
63 | 95.38 | 20241031-17:59:34.834 | XASE | 280P4JK8D3J9C02421 |
37 | 95.38 | 20241031-17:59:34.834 | XASE | 280P4JK8D3JAC02421 |
63 | 95.38 | 20241031-17:59:34.834 | XASE | 280P4JK8D3JBC02421 |
37 | 95.38 | 20241031-17:59:34.834 | XASE | 280P4JK8D3JCC02421 |
100 | 95.33 | 20241031-18:01:00.168 | XASE | 280P4JK8DR3DC02421 |
100 | 95.28 | 20241031-18:01:51.620 | XASE | 280P4JK8EF6QC02421 |
100 | 95.31 | 20241031-18:03:56.383 | XNYS | 280P4JK8FGRTC02421 |
100 | 95.35 | 20241031-18:04:52.931 | XASE | 280P4JK8FUTTC02421 |
100 | 95.43 | 20241031-18:05:54.129 | XASE | 280P4JK8GH1JC02421 |
100 | 95.44 | 20241031-18:07:28.344 | XASE | 280P4JK8H6A5C02421 |
100 | 95.43 | 20241031-18:07:36.366 | EPRL | 280P4JK8H883C02421 |
100 | 95.37 | 20241031-18:09:08.077 | XASE | 280P4JK8HUD3C02421 |
69 | 95.37 | 20241031-18:10:41.325 | XNYS | 280P4JK8IJK4C02421 |
31 | 95.38 | 20241031-18:10:41.325 | XNYS | 280P4JK8IJK5C02421 |
100 | 95.36 | 20241031-18:10:43.087 | XASE | 280P4JK8IJUFC02421 |
100 | 95.48 | 20241031-18:12:26.582 | XASE | 280P4JK8JC3VC02421 |
100 | 95.44 | 20241031-18:13:49.878 | XASE | 280P4JK8JVCVC02421 |
100 | 95.45 | 20241031-18:15:11.404 | XASE | 280P4JK8KHB8C02421 |
100 | 95.44 | 20241031-18:15:45.629 | LTSE | 280P4JK8KQUQC02421 |
100 | 95.4 | 20241031-18:17:24.077 | XASE | 280P4JK8LHR9C02421 |
100 | 95.38 | 20241031-18:18:48.678 | XASE | 280P4JK8M4I6C02421 |
100 | 95.41 | 20241031-18:20:44.063 | XNAS | 280P4JK8MTODC02421 |
100 | 95.4 | 20241031-18:20:52.410 | ARCX | 280P4JK8MVAEC02421 |
80 | 95.385 | 20241031-18:23:02.681 | XNAS | 280P4JK8NSBJC02421 |
20 | 95.39 | 20241031-18:23:02.681 | XNAS | 280P4JK8NSBKC02421 |
100 | 95.39 | 20241031-18:23:30.084 | XASE | 280P4JK8O292C02421 |
100 | 95.47 | 20241031-18:24:56.156 | XNYS | 280P4JK8OJJJC02421 |
100 | 95.45 | 20241031-18:25:17.432 | XASE | 280P4JK8OODOC02421 |
100 | 95.4 | 20241031-18:26:18.571 | XASE | 280P4JK8P64PC02421 |
100 | 95.39 | 20241031-18:27:13.844 | XASE | 280P4JK8PHILC02421 |
100 | 95.44 | 20241031-18:29:48.940 | XNYS | 280P4JK8QLKVC02421 |
100 | 95.43 | 20241031-18:30:01.419 | XASE | 280P4JK8QO51C02421 |
100 | 95.43 | 20241031-18:30:01.419 | XASE | 280P4JK8QO52C02421 |
95 | 95.45 | 20241031-18:31:59.448 | XASE | 280P4JK8RQMCC02421 |
5 | 95.45 | 20241031-18:32:04.449 | XASE | 280P4JK8RSFKC02421 |
100 | 95.44 | 20241031-18:33:19.290 | IEXG | 280P4JK8SNQEC02421 |
100 | 95.44 | 20241031-18:35:07.272 | XASE | 280P4JK8TTO0C02421 |
100 | 95.42 | 20241031-18:36:23.775 | XASE | 280P4JK8UICAC02421 |
100 | 95.4 | 20241031-18:36:40.695 | IEXG | 280P4JK8UMNNC02421 |
100 | 95.44 | 20241031-18:38:15.037 | BATY | 280P4JK8VFVLC02421 |
8 | 95.49 | 20241031-18:39:02.595 | XASE | 280P4JK8VT9KC02421 |
92 | 95.49 | 20241031-18:39:02.595 | XASE | 280P4JK8VT9MC02421 |
100 | 95.48 | 20241031-18:40:35.440 | XASE | 280P4JK90LH9C02421 |
100 | 95.47 | 20241031-18:41:49.488 | XASE | 280P4JK917VBC02421 |
100 | 95.45 | 20241031-18:43:20.425 | XASE | 280P4JK91TELC02421 |
91 | 95.45 | 20241031-18:44:07.219 | XASE | 280P4JK929RTC02421 |
9 | 95.45 | 20241031-18:44:07.219 | XASE | 280P4JK929RUC02421 |
100 | 95.53 | 20241031-18:46:14.849 | XASE | 280P4JK93CIBC02421 |
86 | 95.53 | 20241031-18:47:15.383 | XASE | 280P4JK93SHAC02421 |
14 | 95.53 | 20241031-18:47:16.267 | XASE | 280P4JK93SSPC02421 |
92 | 95.5 | 20241031-18:48:22.993 | XASE | 280P4JK94F7FC02421 |
8 | 95.5 | 20241031-18:48:22.994 | XASE | 280P4JK94F7GC02421 |
100 | 95.5 | 20241031-18:49:18.194 | XASE | 280P4JK94U6CC02421 |
100 | 95.47 | 20241031-18:50:33.947 | XASE | 280P4JK95L33C02421 |
100 | 95.49 | 20241031-18:52:11.280 | XNYS | 280P4JK96FA5C02421 |
100 | 95.49 | 20241031-18:52:33.259 | ARCX | 280P4JK96L2NC02421 |
100 | 95.47 | 20241031-18:53:27.640 | XASE | 280P4JK9735GC02421 |
100 | 95.47 | 20241031-18:55:00.507 | XASE | 280P4JK97Q6QC02421 |
100 | 95.55 | 20241031-18:57:10.830 | ARCX | 280P4JK98U0NC02421 |
100 | 95.56 | 20241031-18:58:09.655 | XASE | 280P4JK99CB0C02421 |
100 | 95.55 | 20241031-18:58:24.855 | XASE | 280P4JK99GJQC02421 |
100 | 95.56 | 20241031-18:59:59.074 | LTSE | 280P4JK9ACDVC02421 |
100 | 95.55 | 20241031-19:00:14.362 | XPSX | 280P4JK9AIBMC02421 |
100 | 95.59 | 20241031-19:00:57.145 | EPRL | 280P4JK9B0ENC02421 |
100 | 95.58 | 20241031-19:01:46.306 | XASE | 280P4JK9BGF7C02421 |
100 | 95.58 | 20241031-19:03:02.168 | XASE | 280P4JK9C6L0C02421 |
92 | 95.59 | 20241031-19:04:22.474 | XASE | 280P4JK9CVFDC02421 |
8 | 95.59 | 20241031-19:04:22.474 | XASE | 280P4JK9CVFEC02421 |
100 | 95.59 | 20241031-19:05:32.337 | XASE | 280P4JK9DIBDC02421 |
100 | 95.58 | 20241031-19:06:16.054 | XASE | 280P4JK9DUR4C02421 |
100 | 95.6 | 20241031-19:07:21.844 | XASE | 280P4JK9EG4MC02421 |
1 | 95.6 | 20241031-19:08:24.971 | ARCX | 280P4JK9F0G5C02421 |
23 | 95.6 | 20241031-19:08:24.971 | ARCX | 280P4JK9F0G6C02421 |
76 | 95.6 | 20241031-19:08:24.971 | ARCX | 280P4JK9F0G7C02421 |
100 | 95.65 | 20241031-19:09:05.498 | IEXG | 280P4JK9FEJPC02421 |
95 | 95.59 | 20241031-19:10:17.583 | XASE | 280P4JK9G22DC02421 |
5 | 95.59 | 20241031-19:10:17.583 | XASE | 280P4JK9G22EC02421 |
100 | 95.57 | 20241031-19:10:45.459 | XASE | 280P4JK9G9UAC02421 |
100 | 95.51 | 20241031-19:11:29.755 | EDGX | 280P4JK9GOPBC02421 |
85 | 95.51 | 20241031-19:12:36.484 | XASE | 280P4JK9HC64C02421 |
15 | 95.51 | 20241031-19:12:36.977 | XASE | 280P4JK9HCAAC02421 |
100 | 95.5 | 20241031-19:13:44.706 | IEXG | 280P4JK9HT7SC02421 |
90 | 95.56 | 20241031-19:15:05.689 | BATY | 280P4JK9IK4CC02421 |
10 | 95.56 | 20241031-19:15:05.689 | BATY | 280P4JK9IK4DC02421 |
100 | 95.51 | 20241031-19:15:52.659 | ARCX | 280P4JK9J1UHC02421 |
100 | 95.5 | 20241031-19:17:03.222 | XASE | 280P4JK9JMP8C02421 |
100 | 95.55 | 20241031-19:18:06.650 | ARCX | 280P4JK9K5MMC02421 |
100 | 95.6 | 20241031-19:19:43.065 | XNYS | 280P4JK9KVPSC02421 |
100 | 95.62 | 20241031-19:20:10.401 | IEXG | 280P4JK9L70AC02421 |
100 | 95.62 | 20241031-19:20:38.573 | XASE | 280P4JK9LDJGC02421 |
100 | 95.62 | 20241031-19:21:55.428 | XASE | 280P4JK9LVJBC02421 |
100 | 95.6 | 20241031-19:22:23.527 | ARCX | 280P4JK9M79LC02421 |
100 | 95.73 | 20241031-19:24:10.186 | XASE | 280P4JK9N20CC02421 |
100 | 95.73 | 20241031-19:24:10.187 | XASE | 280P4JK9N20DC02421 |
100 | 95.68 | 20241031-19:25:22.309 | XASE | 280P4JK9NJGCC02421 |
100 | 95.68 | 20241031-19:26:57.207 | XASE | 280P4JK9OAVRC02421 |
100 | 95.68 | 20241031-19:26:57.209 | XASE | 280P4JK9OAVSC02421 |
100 | 95.68 | 20241031-19:27:50.176 | XASE | 280P4JK9OQ6EC02421 |
100 | 95.68 | 20241031-19:27:50.176 | XASE | 280P4JK9OQ6HC02421 |
100 | 95.69 | 20241031-19:28:54.700 | XASE | 280P4JK9PBNTC02421 |
100 | 95.68 | 20241031-19:29:04.323 | XPSX | 280P4JK9PEK2C02421 |
100 | 95.7 | 20241031-19:30:01.334 | XASE | 280P4JK9PUAVC02421 |
100 | 95.65 | 20241031-19:30:28.815 | XASE | 280P4JK9Q9N5C02421 |
100 | 95.61 | 20241031-19:31:11.385 | ARCX | 280P4JK9QPFMC02421 |
100 | 95.62 | 20241031-19:31:45.700 | XPSX | 280P4JK9R4TJC02421 |
100 | 95.61 | 20241031-19:32:37.050 | XASE | 280P4JK9RO8JC02421 |
100 | 95.61 | 20241031-19:33:09.588 | XASE | 280P4JK9S5RJC02421 |
100 | 95.68 | 20241031-19:34:14.103 | XASE | 280P4JK9T0BUC02421 |
100 | 95.68 | 20241031-19:34:14.103 | XASE | 280P4JK9T0BVC02421 |
100 | 95.68 | 20241031-19:34:59.576 | XASE | 280P4JK9TRPLC02421 |
100 | 95.65 | 20241031-19:35:18.347 | XASE | 280P4JK9UAOCC02421 |
100 | 95.62 | 20241031-19:36:19.298 | XASE | 280P4JK9V6H6C02421 |
100 | 95.64 | 20241031-19:36:51.578 | XASE | 280P4JK9VH4IC02421 |
100 | 95.63 | 20241031-19:37:09.753 | XASE | 280P4JK9VMRKC02421 |
100 | 95.67 | 20241031-19:38:26.149 | XASE | 280P4JKA0FLFC02421 |
100 | 95.66 | 20241031-19:38:52.776 | XASE | 280P4JKA0OVFC02421 |
100 | 95.63 | 20241031-19:39:21.889 | XASE | 280P4JKA134RC02421 |
100 | 95.64 | 20241031-19:40:01.279 | XASE | 280P4JKA1FTJC02421 |
100 | 95.65 | 20241031-19:40:40.211 | XASE | 280P4JKA1UE9C02421 |
100 | 95.68 | 20241031-19:41:05.565 | XASE | 280P4JKA26POC02421 |
100 | 95.68 | 20241031-19:41:33.551 | XASE | 280P4JKA2FTIC02421 |
100 | 95.68 | 20241031-19:42:24.628 | XASE | 280P4JKA2V52C02421 |
100 | 95.69 | 20241031-19:43:08.174 | XNAS | 280P4JKA3DIKC02421 |
100 | 95.71 | 20241031-19:43:23.217 | XASE | 280P4JKA3NACC02421 |
100 | 95.7 | 20241031-19:43:41.921 | BATY | 280P4JKA3VSLC02421 |
100 | 95.68 | 20241031-19:44:21.745 | XPSX | 280P4JKA4CTEC02421 |
100 | 95.67 | 20241031-19:45:09.659 | XASE | 280P4JKA4VLJC02421 |
100 | 95.71 | 20241031-19:45:36.579 | XASE | 280P4JKA5CMKC02421 |
100 | 95.74 | 20241031-19:46:12.279 | XASE | 280P4JKA5TOOC02421 |
100 | 95.74 | 20241031-19:46:12.279 | XASE | 280P4JKA5TOQC02421 |
100 | 95.75 | 20241031-19:46:29.219 | XASE | 280P4JKA69VGC02421 |
100 | 95.77 | 20241031-19:47:22.848 | XNAS | 280P4JKA759TC02421 |
100 | 95.8 | 20241031-19:47:45.970 | XASE | 280P4JKA7FPNC02421 |
100 | 95.8 | 20241031-19:47:45.970 | XASE | 280P4JKA7FPOC02421 |
100 | 95.84 | 20241031-19:48:26.770 | EPRL | 280P4JKA82GCC02421 |
100 | 95.84 | 20241031-19:48:26.770 | EPRL | 280P4JKA82GEC02421 |
5 | 95.83 | 20241031-19:49:03.117 | BATS | 280P4JKA8J1RC02421 |
70 | 95.83 | 20241031-19:49:03.117 | BATS | 280P4JKA8J1TC02421 |
100 | 95.83 | 20241031-19:49:03.117 | XNAS | 280P4JKA8J1VC02421 |
5 | 95.83 | 20241031-19:49:03.117 | XNAS | 280P4JKA8J20C02421 |
100 | 95.87 | 20241031-19:49:29.303 | XASE | 280P4JKA8UO9C02421 |
1 | 95.88 | 20241031-19:49:31.407 | ARCX | 280P4JKA8VO6C02421 |
99 | 95.88 | 20241031-19:49:31.407 | ARCX | 280P4JKA8VO7C02421 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20241101477227/en/
Copyright Business Wire 2024