3rd December 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 2nd December 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker Mizuho Securities USA 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 |
10,610 | $102.2451 | $102.73 | $101.76 | ARCX |
1 | $102.7000 | $102.70 | $102.70 | ASPN |
2,524 | $102.2962 | $102.75 | $102.02 | BATS |
100 | $102.4900 | $102.49 | $102.49 | BATY |
172 | $102.5400 | $102.54 | $102.54 | EDGA |
1,100 | $102.0824 | $102.63 | $101.79 | EDGX |
1,841 | $102.5992 | $102.70 | $102.47 | IEXG |
11 | $102.7000 | $102.70 | $102.70 | UBSA |
371 | $102.5070 | $102.55 | $102.48 | XBOS |
11,700 | $102.2691 | $102.66 | $101.80 | XNAS |
9,570 | $102.2801 | $102.70 | $101.76 | XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 26th February 2025 following its announcement on 7th November 2024 and were effected by CRH’s broker as part of the Programme announced on 7th November 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 678,321,506 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,089,786 of its ordinary shares in treasury, which represents 5.712% 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 2nd December 2024 by Mizuho Securities USA LLC 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: | Mizuho Securities USA LLC | |||||
US Broker code (CRD#): | 19647 | |||||
Time Zone: | EST | |||||
Currency | USD | |||||
Date of Transactions: |
| 2nd December 2024 | ||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | 102.2818 | 38,000 | |||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
200 | 102.65 | Dec 2 2024 9:30:01:736 AM | BATS | 2412028000000833 |
100 | 102.75 | Dec 2 2024 9:30:01:786 AM | BATS | 2412028000000842 |
100 | 102.655 | Dec 2 2024 9:30:56:036 AM | IEXG | 2412028000001222 |
100 | 102.665 | Dec 2 2024 9:30:56:203 AM | IEXG | 2412028000001223 |
100 | 102.665 | Dec 2 2024 9:30:56:310 AM | IEXG | 2412028000001224 |
100 | 102.465 | Dec 2 2024 9:32:04:580 AM | IEXG | 2412028000001361 |
100 | 102.465 | Dec 2 2024 9:32:04:683 AM | IEXG | 2412028000001362 |
100 | 102.465 | Dec 2 2024 9:32:04:790 AM | IEXG | 2412028000001363 |
89 | 102.46 | Dec 2 2024 9:33:02:083 AM | XNAS | 2412028000001546 |
111 | 102.46 | Dec 2 2024 9:33:02:080 AM | XNAS | 2412028000001545 |
100 | 102.42 | Dec 2 2024 9:33:41:006 AM | ARCX | 2412028000001701 |
300 | 102.51 | Dec 2 2024 9:34:37:870 AM | XNYS | 2412028000001930 |
25 | 102.37 | Dec 2 2024 9:35:03:706 AM | XNYS | 2412028000002125 |
35 | 102.37 | Dec 2 2024 9:35:03:706 AM | XNYS | 2412028000002124 |
39 | 102.37 | Dec 2 2024 9:35:03:706 AM | XNYS | 2412028000002126 |
101 | 102.37 | Dec 2 2024 9:35:03:706 AM | XNYS | 2412028000002127 |
300 | 102.24 | Dec 2 2024 9:36:03:503 AM | XNAS | 2412028000002413 |
200 | 102.05 | Dec 2 2024 9:37:05:976 AM | XNYS | 2412028000002528 |
300 | 102.03 | Dec 2 2024 9:39:10:930 AM | BATS | 2412028000002792 |
95 | 102.04 | Dec 2 2024 9:39:10:856 AM | BATS | 2412028000002791 |
205 | 102.04 | Dec 2 2024 9:39:10:856 AM | BATS | 2412028000002790 |
16 | 102.29 | Dec 2 2024 9:40:56:630 AM | XNAS | 2412028000003132 |
100 | 102.29 | Dec 2 2024 9:40:56:633 AM | XNAS | 2412028000003133 |
184 | 102.29 | Dec 2 2024 9:40:56:630 AM | XNAS | 2412028000003131 |
5 | 102.14 | Dec 2 2024 9:42:02:380 AM | XNAS | 2412028000003402 |
95 | 102.14 | Dec 2 2024 9:42:02:376 AM | XNAS | 2412028000003400 |
100 | 102.14 | Dec 2 2024 9:42:02:376 AM | XNAS | 2412028000003401 |
8 | 102.2 | Dec 2 2024 9:44:09:803 AM | BATS | 2412028000003721 |
12 | 102.2 | Dec 2 2024 9:44:09:806 AM | BATS | 2412028000003723 |
84 | 102.2 | Dec 2 2024 9:44:09:806 AM | BATS | 2412028000003722 |
92 | 102.2 | Dec 2 2024 9:44:09:810 AM | BATS | 2412028000003725 |
104 | 102.2 | Dec 2 2024 9:44:09:806 AM | BATS | 2412028000003724 |
100 | 102.22 | Dec 2 2024 9:44:59:610 AM | BATS | 2412028000003803 |
200 | 102.22 | Dec 2 2024 9:44:59:610 AM | BATS | 2412028000003804 |
300 | 102.22 | Dec 2 2024 9:47:06:536 AM | XNYS | 2412028000004217 |
300 | 102.25 | Dec 2 2024 9:49:01:810 AM | XNYS | 2412028000004444 |
50 | 102.21 | Dec 2 2024 9:49:21:073 AM | ARCX | 2412028000004508 |
150 | 102.21 | Dec 2 2024 9:49:21:076 AM | ARCX | 2412028000004509 |
200 | 102.2 | Dec 2 2024 9:51:01:516 AM | XNAS | 2412028000004673 |
80 | 102.26 | Dec 2 2024 9:52:00:166 AM | ARCX | 2412028000004796 |
120 | 102.26 | Dec 2 2024 9:52:00:170 AM | ARCX | 2412028000004797 |
100 | 102.16 | Dec 2 2024 9:52:53:450 AM | XNYS | 2412028000004896 |
100 | 102.16 | Dec 2 2024 9:52:53:453 AM | XNYS | 2412028000004897 |
200 | 102.15 | Dec 2 2024 9:53:35:843 AM | XNYS | 2412028000004955 |
200 | 102.16 | Dec 2 2024 9:54:45:483 AM | XNYS | 2412028000005025 |
100 | 102.14 | Dec 2 2024 9:55:08:836 AM | XNAS | 2412028000005082 |
200 | 101.92 | Dec 2 2024 9:55:57:326 AM | ARCX | 2412028000005219 |
200 | 101.82 | Dec 2 2024 9:57:02:420 AM | XNYS | 2412028000005328 |
148 | 101.91 | Dec 2 2024 10:00:04:816 AM | ARCX | 2412028000005926 |
152 | 101.91 | Dec 2 2024 10:00:04:816 AM | ARCX | 2412028000005925 |
1 | 101.92 | Dec 2 2024 10:00:31:820 AM | XNAS | 2412028000006046 |
199 | 101.92 | Dec 2 2024 10:00:31:820 AM | XNAS | 2412028000006047 |
100 | 101.92 | Dec 2 2024 10:01:19:160 AM | EDGX | 2412028000006235 |
300 | 101.95 | Dec 2 2024 10:01:53:036 AM | XNAS | 2412028000006349 |
100 | 101.88 | Dec 2 2024 10:03:01:226 AM | XNYS | 2412028000006498 |
200 | 101.86 | Dec 2 2024 10:04:00:593 AM | ARCX | 2412028000006648 |
100 | 101.94 | Dec 2 2024 10:05:31:343 AM | ARCX | 2412028000006858 |
100 | 101.94 | Dec 2 2024 10:05:31:343 AM | ARCX | 2412028000006859 |
200 | 101.92 | Dec 2 2024 10:06:35:366 AM | XNAS | 2412028000007073 |
300 | 101.99 | Dec 2 2024 10:08:43:176 AM | ARCX | 2412028000007508 |
200 | 101.99 | Dec 2 2024 10:09:39:830 AM | XNYS | 2412028000007731 |
100 | 101.93 | Dec 2 2024 10:10:02:296 AM | XNAS | 2412028000007791 |
200 | 101.94 | Dec 2 2024 10:11:10:020 AM | ARCX | 2412028000008146 |
200 | 102.03 | Dec 2 2024 10:11:59:896 AM | XNAS | 2412028000008231 |
1 | 101.83 | Dec 2 2024 10:13:08:776 AM | XNAS | 2412028000008444 |
99 | 101.83 | Dec 2 2024 10:13:08:780 AM | XNAS | 2412028000008445 |
12 | 101.76 | Dec 2 2024 10:14:23:166 AM | XNYS | 2412028000008688 |
30 | 101.76 | Dec 2 2024 10:14:23:170 AM | XNYS | 2412028000008689 |
158 | 101.76 | Dec 2 2024 10:14:23:166 AM | XNYS | 2412028000008687 |
100 | 101.83 | Dec 2 2024 10:16:01:750 AM | XNYS | 2412028000009184 |
100 | 101.83 | Dec 2 2024 10:16:01:753 AM | XNYS | 2412028000009185 |
200 | 101.81 | Dec 2 2024 10:17:15:106 AM | XNYS | 2412028000009517 |
10 | 101.88 | Dec 2 2024 10:18:28:193 AM | XNAS | 2412028000009785 |
90 | 101.91 | Dec 2 2024 10:19:06:083 AM | XNAS | 2412028000009854 |
200 | 101.91 | Dec 2 2024 10:19:06:083 AM | XNAS | 2412028000009855 |
100 | 101.99 | Dec 2 2024 10:20:07:753 AM | ARCX | 2412028000010014 |
100 | 102.02 | Dec 2 2024 10:22:22:656 AM | XNAS | 2412028000010379 |
200 | 102.02 | Dec 2 2024 10:22:22:656 AM | XNAS | 2412028000010378 |
100 | 102 | Dec 2 2024 10:23:58:510 AM | ARCX | 2412028000010564 |
100 | 101.97 | Dec 2 2024 10:24:41:373 AM | XNYS | 2412028000010641 |
31 | 101.98 | Dec 2 2024 10:25:31:120 AM | XNAS | 2412028000010730 |
69 | 101.98 | Dec 2 2024 10:25:31:120 AM | XNAS | 2412028000010729 |
100 | 102.07 | Dec 2 2024 10:27:46:086 AM | ARCX | 2412028000011181 |
100 | 102.07 | Dec 2 2024 10:27:46:086 AM | ARCX | 2412028000011182 |
100 | 102.06 | Dec 2 2024 10:27:51:136 AM | ARCX | 2412028000011196 |
200 | 102.06 | Dec 2 2024 10:29:03:420 AM | XNYS | 2412028000011583 |
90 | 101.85 | Dec 2 2024 10:30:02:276 AM | XNAS | 2412028000011819 |
10 | 101.88 | Dec 2 2024 10:30:28:213 AM | XNAS | 2412028000011937 |
16 | 101.98 | Dec 2 2024 10:32:11:023 AM | EDGX | 2412028000012362 |
84 | 101.98 | Dec 2 2024 10:32:11:026 AM | EDGX | 2412028000012364 |
200 | 101.98 | Dec 2 2024 10:32:11:026 AM | EDGX | 2412028000012363 |
45 | 101.98 | Dec 2 2024 10:34:01:650 AM | XNAS | 2412028000012881 |
55 | 101.98 | Dec 2 2024 10:34:01:646 AM | XNAS | 2412028000012879 |
100 | 101.98 | Dec 2 2024 10:34:01:650 AM | XNAS | 2412028000012880 |
17 | 101.92 | Dec 2 2024 10:35:20:776 AM | ARCX | 2412028000013152 |
83 | 101.92 | Dec 2 2024 10:35:20:776 AM | ARCX | 2412028000013151 |
100 | 102 | Dec 2 2024 10:36:44:113 AM | ARCX | 2412028000013269 |
100 | 101.97 | Dec 2 2024 10:37:05:463 AM | XNAS | 2412028000013319 |
100 | 101.92 | Dec 2 2024 10:38:05:576 AM | XNYS | 2412028000013390 |
24 | 101.9 | Dec 2 2024 10:38:46:423 AM | XNYS | 2412028000013422 |
76 | 101.9 | Dec 2 2024 10:38:46:420 AM | XNYS | 2412028000013421 |
100 | 101.93 | Dec 2 2024 10:40:43:606 AM | XNYS | 2412028000013606 |
100 | 101.94 | Dec 2 2024 10:41:26:146 AM | ARCX | 2412028000013658 |
100 | 101.91 | Dec 2 2024 10:42:17:913 AM | XNAS | 2412028000013748 |
100 | 102.01 | Dec 2 2024 10:43:44:063 AM | ARCX | 2412028000013864 |
100 | 101.99 | Dec 2 2024 10:44:03:706 AM | ARCX | 2412028000013906 |
57 | 101.99 | Dec 2 2024 10:44:58:330 AM | XNAS | 2412028000014047 |
143 | 101.99 | Dec 2 2024 10:44:58:333 AM | XNAS | 2412028000014048 |
100 | 101.94 | Dec 2 2024 10:45:54:996 AM | XNAS | 2412028000014107 |
3 | 101.92 | Dec 2 2024 10:49:37:603 AM | ARCX | 2412028000014469 |
7 | 101.92 | Dec 2 2024 10:49:37:600 AM | ARCX | 2412028000014467 |
40 | 101.92 | Dec 2 2024 10:49:37:596 AM | ARCX | 2412028000014466 |
50 | 101.92 | Dec 2 2024 10:49:37:600 AM | ARCX | 2412028000014468 |
49 | 101.93 | Dec 2 2024 10:49:37:596 AM | XNAS | 2412028000014464 |
51 | 101.93 | Dec 2 2024 10:49:37:593 AM | XNAS | 2412028000014462 |
51 | 101.93 | Dec 2 2024 10:49:37:593 AM | XNAS | 2412028000014463 |
149 | 101.93 | Dec 2 2024 10:49:37:596 AM | XNAS | 2412028000014465 |
150 | 101.81 | Dec 2 2024 10:49:56:613 AM | ARCX | 2412028000014500 |
10 | 101.81 | Dec 2 2024 10:50:22:476 AM | ARCX | 2412028000014520 |
40 | 101.81 | Dec 2 2024 10:50:22:493 AM | ARCX | 2412028000014521 |
100 | 101.85 | Dec 2 2024 10:50:51:180 AM | EDGX | 2412028000014549 |
100 | 101.8 | Dec 2 2024 10:52:02:996 AM | XNAS | 2412028000014639 |
200 | 101.76 | Dec 2 2024 10:52:49:546 AM | ARCX | 2412028000014764 |
9 | 101.81 | Dec 2 2024 10:56:11:660 AM | ARCX | 2412028000014938 |
135 | 101.81 | Dec 2 2024 10:56:11:663 AM | ARCX | 2412028000014940 |
156 | 101.81 | Dec 2 2024 10:56:11:660 AM | ARCX | 2412028000014939 |
100 | 101.79 | Dec 2 2024 10:56:44:706 AM | EDGX | 2412028000015013 |
100 | 101.81 | Dec 2 2024 10:58:23:530 AM | EDGX | 2412028000015135 |
20 | 101.81 | Dec 2 2024 10:59:29:036 AM | XNYS | 2412028000015212 |
80 | 101.81 | Dec 2 2024 10:59:29:036 AM | XNYS | 2412028000015211 |
148 | 101.9 | Dec 2 2024 11:02:29:426 AM | ARCX | 2412028000015564 |
252 | 101.9 | Dec 2 2024 11:02:29:426 AM | ARCX | 2412028000015565 |
35 | 101.89 | Dec 2 2024 11:03:06:193 AM | ARCX | 2412028000015649 |
165 | 101.89 | Dec 2 2024 11:03:06:193 AM | ARCX | 2412028000015648 |
100 | 101.96 | Dec 2 2024 11:04:00:283 AM | XNYS | 2412028000015697 |
19 | 101.99 | Dec 2 2024 11:05:29:670 AM | ARCX | 2412028000015864 |
20 | 101.99 | Dec 2 2024 11:05:29:670 AM | ARCX | 2412028000015863 |
61 | 101.99 | Dec 2 2024 11:05:29:666 AM | ARCX | 2412028000015862 |
200 | 102.03 | Dec 2 2024 11:06:01:490 AM | ARCX | 2412028000015909 |
38 | 102.03 | Dec 2 2024 11:06:44:316 AM | EDGX | 2412028000015950 |
62 | 102.04 | Dec 2 2024 11:06:44:316 AM | EDGX | 2412028000015949 |
37 | 102.02 | Dec 2 2024 11:08:30:206 AM | BATS | 2412028000016163 |
63 | 102.02 | Dec 2 2024 11:08:30:210 AM | BATS | 2412028000016164 |
200 | 102 | Dec 2 2024 11:09:22:890 AM | XNAS | 2412028000016241 |
31 | 102.12 | Dec 2 2024 11:11:19:053 AM | XNYS | 2412028000016470 |
169 | 102.12 | Dec 2 2024 11:11:19:056 AM | XNYS | 2412028000016471 |
100 | 102.1 | Dec 2 2024 11:11:59:456 AM | XNAS | 2412028000016555 |
100 | 102.1 | Dec 2 2024 11:12:54:783 AM | ARCX | 2412028000016664 |
200 | 102.14 | Dec 2 2024 11:13:47:206 AM | ARCX | 2412028000016732 |
100 | 102.15 | Dec 2 2024 11:14:48:730 AM | XNYS | 2412028000016836 |
100 | 102.17 | Dec 2 2024 11:16:00:043 AM | ARCX | 2412028000016945 |
100 | 102.19 | Dec 2 2024 11:17:12:433 AM | XNYS | 2412028000017043 |
100 | 102.19 | Dec 2 2024 11:17:54:413 AM | BATS | 2412028000017073 |
200 | 102.2 | Dec 2 2024 11:19:37:816 AM | XNYS | 2412028000017294 |
99 | 102.26 | Dec 2 2024 11:20:12:590 AM | XNAS | 2412028000017470 |
1 | 102.26 | Dec 2 2024 11:20:18:470 AM | XNAS | 2412028000017497 |
100 | 102.29 | Dec 2 2024 11:23:18:190 AM | XNAS | 2412028000017764 |
100 | 102.29 | Dec 2 2024 11:23:18:190 AM | XNAS | 2412028000017765 |
100 | 102.29 | Dec 2 2024 11:23:18:193 AM | XNAS | 2412028000017766 |
100 | 102.28 | Dec 2 2024 11:24:06:886 AM | XNYS | 2412028000017899 |
71 | 102.3 | Dec 2 2024 11:25:05:380 AM | XNAS | 2412028000018180 |
29 | 102.3 | Dec 2 2024 11:25:33:803 AM | XNAS | 2412028000018344 |
100 | 102.28 | Dec 2 2024 11:26:11:580 AM | ARCX | 2412028000018457 |
119 | 102.32 | Dec 2 2024 11:28:17:073 AM | XNYS | 2412028000018830 |
181 | 102.32 | Dec 2 2024 11:28:17:073 AM | XNYS | 2412028000018829 |
21 | 102.3 | Dec 2 2024 11:29:07:746 AM | XNYS | 2412028000019021 |
79 | 102.3 | Dec 2 2024 11:29:07:746 AM | XNYS | 2412028000019020 |
1 | 102.26 | Dec 2 2024 11:30:09:603 AM | ARCX | 2412028000019292 |
199 | 102.26 | Dec 2 2024 11:30:09:603 AM | ARCX | 2412028000019291 |
100 | 102.22 | Dec 2 2024 11:31:27:580 AM | XNAS | 2412028000019475 |
200 | 102.28 | Dec 2 2024 11:32:32:560 AM | XNAS | 2412028000019620 |
200 | 102.26 | Dec 2 2024 11:32:33:336 AM | XNAS | 2412028000019641 |
100 | 102.26 | Dec 2 2024 11:34:46:766 AM | XNYS | 2412028000019951 |
100 | 102.26 | Dec 2 2024 11:34:46:766 AM | XNYS | 2412028000019952 |
100 | 102.26 | Dec 2 2024 11:36:03:580 AM | XNAS | 2412028000020182 |
200 | 102.26 | Dec 2 2024 11:36:49:376 AM | ARCX | 2412028000020274 |
2 | 102.14 | Dec 2 2024 11:38:52:356 AM | XNAS | 2412028000020579 |
198 | 102.14 | Dec 2 2024 11:38:52:356 AM | XNAS | 2412028000020578 |
100 | 102.22 | Dec 2 2024 11:41:17:686 AM | XNYS | 2412028000020823 |
100 | 102.15 | Dec 2 2024 11:42:28:430 AM | XNAS | 2412028000020971 |
100 | 102.25 | Dec 2 2024 11:44:58:776 AM | BATS | 2412028000021294 |
100 | 102.25 | Dec 2 2024 11:44:58:776 AM | BATS | 2412028000021295 |
100 | 102.25 | Dec 2 2024 11:45:52:506 AM | XNAS | 2412028000021388 |
11 | 102.28 | Dec 2 2024 11:47:22:470 AM | ARCX | 2412028000021493 |
36 | 102.28 | Dec 2 2024 11:47:22:466 AM | ARCX | 2412028000021492 |
53 | 102.28 | Dec 2 2024 11:47:22:466 AM | ARCX | 2412028000021491 |
100 | 102.23 | Dec 2 2024 11:48:08:756 AM | XNYS | 2412028000021538 |
100 | 102.21 | Dec 2 2024 11:48:38:540 AM | XNAS | 2412028000021563 |
100 | 102.28 | Dec 2 2024 11:52:43:090 AM | XNAS | 2412028000021778 |
100 | 102.28 | Dec 2 2024 11:52:45:306 AM | XNAS | 2412028000021787 |
100 | 102.28 | Dec 2 2024 11:52:45:306 AM | XNAS | 2412028000021788 |
100 | 102.27 | Dec 2 2024 11:55:03:886 AM | ARCX | 2412028000021997 |
48 | 102.26 | Dec 2 2024 11:55:56:690 AM | XNYS | 2412028000022102 |
52 | 102.26 | Dec 2 2024 11:55:56:693 AM | XNYS | 2412028000022103 |
100 | 102.25 | Dec 2 2024 11:58:11:523 AM | ARCX | 2412028000022364 |
300 | 102.28 | Dec 2 2024 12:01:39:826 PM | ARCX | 2412028000022986 |
200 | 102.35 | Dec 2 2024 12:04:56:466 PM | ARCX | 2412028000023429 |
45 | 102.38 | Dec 2 2024 12:06:58:160 PM | XNAS | 2412028000023674 |
55 | 102.38 | Dec 2 2024 12:06:58:160 PM | XNAS | 2412028000023673 |
100 | 102.38 | Dec 2 2024 12:06:58:156 PM | XNAS | 2412028000023672 |
100 | 102.37 | Dec 2 2024 12:08:19:983 PM | XNAS | 2412028000023821 |
50 | 102.5 | Dec 2 2024 12:10:10:553 PM | XNYS | 2412028000024136 |
50 | 102.5 | Dec 2 2024 12:10:10:553 PM | XNYS | 2412028000024137 |
100 | 102.44 | Dec 2 2024 12:11:28:176 PM | XNAS | 2412028000024304 |
100 | 102.38 | Dec 2 2024 12:12:45:733 PM | XNYS | 2412028000024440 |
100 | 102.41 | Dec 2 2024 12:13:47:580 PM | ARCX | 2412028000024508 |
100 | 102.39 | Dec 2 2024 12:14:49:036 PM | ARCX | 2412028000024673 |
100 | 102.37 | Dec 2 2024 12:17:07:383 PM | XNAS | 2412028000024979 |
100 | 102.34 | Dec 2 2024 12:19:37:143 PM | XNYS | 2412028000025249 |
100 | 102.34 | Dec 2 2024 12:19:37:146 PM | XNYS | 2412028000025250 |
100 | 102.38 | Dec 2 2024 12:22:54:646 PM | XNYS | 2412028000025557 |
100 | 102.38 | Dec 2 2024 12:22:54:646 PM | XNYS | 2412028000025558 |
49 | 102.38 | Dec 2 2024 12:23:40:010 PM | XNAS | 2412028000025657 |
51 | 102.38 | Dec 2 2024 12:23:40:010 PM | XNAS | 2412028000025656 |
100 | 102.38 | Dec 2 2024 12:26:02:390 PM | XNYS | 2412028000025955 |
100 | 102.4 | Dec 2 2024 12:27:17:756 PM | ARCX | 2412028000026085 |
100 | 102.35 | Dec 2 2024 12:29:58:806 PM | XNYS | 2412028000026332 |
100 | 102.35 | Dec 2 2024 12:29:58:806 PM | XNYS | 2412028000026333 |
100 | 102.4 | Dec 2 2024 12:32:02:900 PM | XNYS | 2412028000026621 |
100 | 102.38 | Dec 2 2024 12:32:41:153 PM | XNYS | 2412028000026670 |
2 | 102.37 | Dec 2 2024 12:34:40:160 PM | XNAS | 2412028000026813 |
98 | 102.37 | Dec 2 2024 12:34:40:163 PM | XNAS | 2412028000026814 |
7 | 102.36 | Dec 2 2024 12:35:41:550 PM | XNAS | 2412028000026914 |
93 | 102.36 | Dec 2 2024 12:35:41:550 PM | XNAS | 2412028000026913 |
100 | 102.41 | Dec 2 2024 12:37:04:446 PM | XNAS | 2412028000027027 |
100 | 102.39 | Dec 2 2024 12:38:47:860 PM | XNYS | 2412028000027400 |
36 | 102.43 | Dec 2 2024 12:41:24:860 PM | XNYS | 2412028000027872 |
164 | 102.43 | Dec 2 2024 12:41:24:860 PM | XNYS | 2412028000027873 |
2 | 102.42 | Dec 2 2024 12:43:20:856 PM | XNYS | 2412028000028196 |
5 | 102.42 | Dec 2 2024 12:43:20:853 PM | XNYS | 2412028000028193 |
37 | 102.42 | Dec 2 2024 12:43:20:856 PM | XNYS | 2412028000028195 |
56 | 102.42 | Dec 2 2024 12:43:20:856 PM | XNYS | 2412028000028194 |
100 | 102.45 | Dec 2 2024 12:44:42:720 PM | XNYS | 2412028000028335 |
100 | 102.45 | Dec 2 2024 12:44:42:723 PM | XNYS | 2412028000028336 |
100 | 102.47 | Dec 2 2024 12:48:20:690 PM | XNAS | 2412028000028695 |
100 | 102.46 | Dec 2 2024 12:49:26:056 PM | ARCX | 2412028000028848 |
100 | 102.41 | Dec 2 2024 12:50:43:503 PM | ARCX | 2412028000029035 |
100 | 102.44 | Dec 2 2024 12:53:26:720 PM | XNAS | 2412028000029541 |
100 | 102.43 | Dec 2 2024 12:53:43:893 PM | ARCX | 2412028000029580 |
100 | 102.45 | Dec 2 2024 12:56:22:200 PM | XNYS | 2412028000030043 |
100 | 102.41 | Dec 2 2024 12:58:02:860 PM | ARCX | 2412028000030267 |
100 | 102.4 | Dec 2 2024 12:58:48:180 PM | XNAS | 2412028000030338 |
100 | 102.39 | Dec 2 2024 1:01:02:736 PM | XNYS | 2412028000030562 |
200 | 102.46 | Dec 2 2024 1:04:48:986 PM | ARCX | 2412028000030938 |
100 | 102.42 | Dec 2 2024 1:05:45:453 PM | XNAS | 2412028000031037 |
100 | 102.4 | Dec 2 2024 1:08:10:593 PM | XNAS | 2412028000031238 |
60 | 102.38 | Dec 2 2024 1:08:49:653 PM | XNAS | 2412028000031266 |
40 | 102.46 | Dec 2 2024 1:11:24:346 PM | XNAS | 2412028000031448 |
100 | 102.46 | Dec 2 2024 1:11:24:346 PM | XNAS | 2412028000031447 |
100 | 102.44 | Dec 2 2024 1:12:52:850 PM | ARCX | 2412028000031579 |
100 | 102.45 | Dec 2 2024 1:14:46:643 PM | ARCX | 2412028000031697 |
100 | 102.45 | Dec 2 2024 1:16:08:410 PM | BATS | 2412028000031924 |
100 | 102.42 | Dec 2 2024 1:17:35:623 PM | XNAS | 2412028000032061 |
100 | 102.45 | Dec 2 2024 1:19:56:166 PM | XNAS | 2412028000032282 |
100 | 102.43 | Dec 2 2024 1:20:26:103 PM | XNAS | 2412028000032311 |
100 | 102.45 | Dec 2 2024 1:23:48:103 PM | XNAS | 2412028000032640 |
100 | 102.45 | Dec 2 2024 1:23:48:106 PM | XNAS | 2412028000032641 |
11 | 102.42 | Dec 2 2024 1:25:40:786 PM | XNAS | 2412028000032808 |
89 | 102.42 | Dec 2 2024 1:25:40:786 PM | XNAS | 2412028000032807 |
100 | 102.47 | Dec 2 2024 1:28:27:013 PM | ARCX | 2412028000033121 |
100 | 102.47 | Dec 2 2024 1:29:48:586 PM | ARCX | 2412028000033245 |
100 | 102.45 | Dec 2 2024 1:30:38:316 PM | XNYS | 2412028000033383 |
100 | 102.44 | Dec 2 2024 1:32:36:016 PM | XNYS | 2412028000033638 |
100 | 102.49 | Dec 2 2024 1:35:21:396 PM | BATS | 2412028000033905 |
100 | 102.49 | Dec 2 2024 1:35:21:400 PM | BATS | 2412028000033906 |
82 | 102.45 | Dec 2 2024 1:37:26:166 PM | XNAS | 2412028000034051 |
1 | 102.44 | Dec 2 2024 1:37:56:673 PM | XNAS | 2412028000034075 |
17 | 102.44 | Dec 2 2024 1:37:56:673 PM | XNAS | 2412028000034076 |
100 | 102.47 | Dec 2 2024 1:39:43:623 PM | ARCX | 2412028000034220 |
100 | 102.47 | Dec 2 2024 1:41:46:140 PM | XNAS | 2412028000034350 |
5 | 102.46 | Dec 2 2024 1:43:03:373 PM | XNYS | 2412028000034438 |
95 | 102.46 | Dec 2 2024 1:43:03:373 PM | XNYS | 2412028000034437 |
100 | 102.63 | Dec 2 2024 1:45:42:890 PM | EDGX | 2412028000034708 |
100 | 102.55 | Dec 2 2024 1:47:32:553 PM | XNYS | 2412028000035065 |
100 | 102.55 | Dec 2 2024 1:47:32:553 PM | XNYS | 2412028000035066 |
100 | 102.59 | Dec 2 2024 1:49:32:946 PM | ARCX | 2412028000035229 |
100 | 102.6 | Dec 2 2024 1:50:14:983 PM | XNAS | 2412028000035352 |
32 | 102.59 | Dec 2 2024 1:53:54:596 PM | XNYS | 2412028000035697 |
68 | 102.59 | Dec 2 2024 1:53:54:620 PM | XNYS | 2412028000035698 |
100 | 102.59 | Dec 2 2024 1:53:54:596 PM | XNYS | 2412028000035696 |
100 | 102.56 | Dec 2 2024 1:55:22:656 PM | XNAS | 2412028000035857 |
75 | 102.6 | Dec 2 2024 1:57:34:493 PM | XNAS | 2412028000036084 |
25 | 102.62 | Dec 2 2024 1:59:35:746 PM | XNAS | 2412028000036337 |
100 | 102.62 | Dec 2 2024 1:59:35:746 PM | XNAS | 2412028000036338 |
100 | 102.53 | Dec 2 2024 2:00:56:433 PM | XNAS | 2412028000036501 |
100 | 102.54 | Dec 2 2024 2:02:18:546 PM | XNAS | 2412028000036632 |
100 | 102.52 | Dec 2 2024 2:02:52:883 PM | XNYS | 2412028000036708 |
100 | 102.52 | Dec 2 2024 2:03:19:446 PM | XNAS | 2412028000036837 |
100 | 102.5 | Dec 2 2024 2:05:35:206 PM | XNAS | 2412028000037109 |
83 | 102.42 | Dec 2 2024 2:07:19:356 PM | XNAS | 2412028000037278 |
19 | 102.45 | Dec 2 2024 2:08:53:666 PM | XNAS | 2412028000037430 |
17 | 102.48 | Dec 2 2024 2:09:58:630 PM | XNAS | 2412028000037957 |
81 | 102.48 | Dec 2 2024 2:09:58:630 PM | XNAS | 2412028000037956 |
100 | 102.46 | Dec 2 2024 2:10:14:910 PM | ARCX | 2412028000037979 |
100 | 102.47 | Dec 2 2024 2:12:19:536 PM | EDGX | 2412028000038170 |
1 | 102.5 | Dec 2 2024 2:13:29:680 PM | XNAS | 2412028000038282 |
99 | 102.5 | Dec 2 2024 2:13:29:680 PM | XNAS | 2412028000038283 |
100 | 102.53 | Dec 2 2024 2:16:28:030 PM | ARCX | 2412028000038585 |
100 | 102.53 | Dec 2 2024 2:16:28:030 PM | ARCX | 2412028000038586 |
100 | 102.46 | Dec 2 2024 2:18:54:593 PM | EDGX | 2412028000038840 |
100 | 102.41 | Dec 2 2024 2:20:41:913 PM | XNAS | 2412028000039045 |
100 | 102.41 | Dec 2 2024 2:21:13:290 PM | XNAS | 2412028000039087 |
100 | 102.42 | Dec 2 2024 2:23:26:153 PM | XNYS | 2412028000039292 |
100 | 102.42 | Dec 2 2024 2:23:26:153 PM | XNYS | 2412028000039293 |
100 | 102.41 | Dec 2 2024 2:25:56:930 PM | ARCX | 2412028000039578 |
100 | 102.4 | Dec 2 2024 2:26:56:030 PM | XNAS | 2412028000039684 |
100 | 102.41 | Dec 2 2024 2:28:42:013 PM | XNYS | 2412028000039911 |
100 | 102.43 | Dec 2 2024 2:30:57:770 PM | XNAS | 2412028000040114 |
100 | 102.46 | Dec 2 2024 2:32:38:796 PM | XNAS | 2412028000040279 |
100 | 102.44 | Dec 2 2024 2:34:13:186 PM | ARCX | 2412028000040501 |
47 | 102.57 | Dec 2 2024 2:37:25:626 PM | XNAS | 2412028000040921 |
53 | 102.57 | Dec 2 2024 2:37:25:626 PM | XNAS | 2412028000040920 |
100 | 102.57 | Dec 2 2024 2:37:25:626 PM | XNAS | 2412028000040922 |
100 | 102.62 | Dec 2 2024 2:38:17:173 PM | XNYS | 2412028000041006 |
100 | 102.59 | Dec 2 2024 2:40:44:590 PM | XNAS | 2412028000041281 |
100 | 102.58 | Dec 2 2024 2:41:26:783 PM | XNAS | 2412028000041340 |
1 | 102.58 | Dec 2 2024 2:42:53:640 PM | XNYS | 2412028000041484 |
99 | 102.58 | Dec 2 2024 2:42:53:643 PM | XNYS | 2412028000041485 |
200 | 102.6 | Dec 2 2024 2:45:12:413 PM | XNYS | 2412028000041695 |
100 | 102.57 | Dec 2 2024 2:47:38:096 PM | ARCX | 2412028000041935 |
12 | 102.57 | Dec 2 2024 2:49:06:510 PM | XNAS | 2412028000042106 |
88 | 102.57 | Dec 2 2024 2:49:06:320 PM | XNAS | 2412028000042105 |
100 | 102.53 | Dec 2 2024 2:50:36:673 PM | ARCX | 2412028000042227 |
100 | 102.52 | Dec 2 2024 2:51:15:020 PM | ARCX | 2412028000042290 |
13 | 102.63 | Dec 2 2024 2:56:31:266 PM | ARCX | 2412028000042960 |
41 | 102.63 | Dec 2 2024 2:56:31:266 PM | ARCX | 2412028000042959 |
246 | 102.63 | Dec 2 2024 2:56:31:270 PM | ARCX | 2412028000042961 |
100 | 102.65 | Dec 2 2024 2:59:07:666 PM | ARCX | 2412028000043312 |
200 | 102.65 | Dec 2 2024 2:59:07:666 PM | ARCX | 2412028000043313 |
100 | 102.69 | Dec 2 2024 3:02:35:666 PM | XNYS | 2412028000043982 |
100 | 102.69 | Dec 2 2024 3:02:35:666 PM | XNYS | 2412028000043983 |
1 | 102.66 | Dec 2 2024 3:04:39:190 PM | XNYS | 2412028000044364 |
50 | 102.66 | Dec 2 2024 3:05:20:100 PM | XNYS | 2412028000044441 |
50 | 102.66 | Dec 2 2024 3:05:20:100 PM | XNYS | 2412028000044442 |
99 | 102.66 | Dec 2 2024 3:05:20:096 PM | XNYS | 2412028000044440 |
100 | 102.64 | Dec 2 2024 3:07:44:583 PM | ARCX | 2412028000045000 |
100 | 102.64 | Dec 2 2024 3:07:44:583 PM | ARCX | 2412028000045001 |
100 | 102.6 | Dec 2 2024 3:10:38:060 PM | XNAS | 2412028000045496 |
100 | 102.6 | Dec 2 2024 3:10:38:063 PM | XNAS | 2412028000045497 |
43 | 102.58 | Dec 2 2024 3:10:57:510 PM | XNAS | 2412028000045546 |
57 | 102.58 | Dec 2 2024 3:10:57:513 PM | XNAS | 2412028000045547 |
100 | 102.63 | Dec 2 2024 3:12:44:306 PM | XNYS | 2412028000045855 |
10 | 102.7 | Dec 2 2024 3:15:04:333 PM | ARCX | 2412028000046349 |
10 | 102.7 | Dec 2 2024 3:15:04:333 PM | ARCX | 2412028000046350 |
27 | 102.7 | Dec 2 2024 3:15:04:336 PM | ARCX | 2412028000046351 |
40 | 102.7 | Dec 2 2024 3:15:04:336 PM | ARCX | 2412028000046352 |
9 | 102.7 | Dec 2 2024 3:15:06:890 PM | ARCX | 2412028000046364 |
85 | 102.7 | Dec 2 2024 3:15:06:886 PM | ARCX | 2412028000046363 |
19 | 102.71 | Dec 2 2024 3:15:10:293 PM | ARCX | 2412028000046377 |
100 | 102.66 | Dec 2 2024 3:16:02:403 PM | XNAS | 2412028000046577 |
100 | 102.69 | Dec 2 2024 3:19:00:603 PM | ARCX | 2412028000047173 |
100 | 102.69 | Dec 2 2024 3:19:00:606 PM | ARCX | 2412028000047174 |
1 | 102.7 | Dec 2 2024 3:19:46:406 PM | ASPN | 2412028000047301 |
6 | 102.7 | Dec 2 2024 3:19:46:403 PM | IEXG | 2412028000047299 |
11 | 102.7 | Dec 2 2024 3:19:46:406 PM | UBSA | 2412028000047300 |
12 | 102.7 | Dec 2 2024 3:19:46:403 PM | IEXG | 2412028000047298 |
70 | 102.7 | Dec 2 2024 3:19:46:436 PM | XNYS | 2412028000047302 |
100 | 102.74 | Dec 2 2024 3:20:56:390 PM | BATS | 2412028000047468 |
100 | 102.73 | Dec 2 2024 3:21:36:433 PM | ARCX | 2412028000047569 |
100 | 102.67 | Dec 2 2024 3:22:22:220 PM | XNYS | 2412028000047684 |
100 | 102.65 | Dec 2 2024 3:23:40:533 PM | IEXG | 2412028000047890 |
100 | 102.63 | Dec 2 2024 3:24:27:576 PM | IEXG | 2412028000048023 |
100 | 102.65 | Dec 2 2024 3:24:57:540 PM | IEXG | 2412028000048104 |
100 | 102.665 | Dec 2 2024 3:25:37:993 PM | IEXG | 2412028000048230 |
100 | 102.65 | Dec 2 2024 3:26:03:283 PM | IEXG | 2412028000048303 |
11 | 102.65 | Dec 2 2024 3:26:49:526 PM | IEXG | 2412028000048444 |
89 | 102.64 | Dec 2 2024 3:27:03:836 PM | IEXG | 2412028000048487 |
100 | 102.65 | Dec 2 2024 3:27:31:296 PM | IEXG | 2412028000048645 |
100 | 102.65 | Dec 2 2024 3:28:04:880 PM | IEXG | 2412028000048743 |
90 | 102.645 | Dec 2 2024 3:28:49:896 PM | IEXG | 2412028000048834 |
10 | 102.64 | Dec 2 2024 3:29:06:106 PM | ARCX | 2412028000048895 |
100 | 102.63 | Dec 2 2024 3:29:38:590 PM | ARCX | 2412028000049059 |
100 | 102.62 | Dec 2 2024 3:30:01:756 PM | XNAS | 2412028000049161 |
300 | 102.59 | Dec 2 2024 3:32:19:613 PM | ARCX | 2412028000049654 |
200 | 102.57 | Dec 2 2024 3:33:24:830 PM | ARCX | 2412028000049866 |
100 | 102.55 | Dec 2 2024 3:33:43:690 PM | XNYS | 2412028000049903 |
100 | 102.54 | Dec 2 2024 3:35:10:446 PM | XNAS | 2412028000050257 |
100 | 102.54 | Dec 2 2024 3:35:10:446 PM | XNAS | 2412028000050258 |
100 | 102.5 | Dec 2 2024 3:36:01:186 PM | ARCX | 2412028000050417 |
100 | 102.55 | Dec 2 2024 3:37:09:660 PM | XBOS | 2412028000050607 |
100 | 102.55 | Dec 2 2024 3:37:09:660 PM | IEXG | 2412028000050608 |
10 | 102.55 | Dec 2 2024 3:37:48:056 PM | IEXG | 2412028000050713 |
72 | 102.54 | Dec 2 2024 3:37:58:036 PM | EDGA | 2412028000050752 |
18 | 102.55 | Dec 2 2024 3:38:18:910 PM | IEXG | 2412028000050832 |
100 | 102.55 | Dec 2 2024 3:38:18:840 PM | IEXG | 2412028000050831 |
28 | 102.54 | Dec 2 2024 3:38:21:320 PM | EDGA | 2412028000050843 |
72 | 102.54 | Dec 2 2024 3:38:21:323 PM | EDGA | 2412028000050844 |
100 | 102.51 | Dec 2 2024 3:38:54:950 PM | XBOS | 2412028000050980 |
5 | 102.5 | Dec 2 2024 3:40:26:036 PM | IEXG | 2412028000051325 |
11 | 102.49 | Dec 2 2024 3:40:33:990 PM | BATY | 2412028000051371 |
89 | 102.49 | Dec 2 2024 3:40:33:990 PM | BATY | 2412028000051370 |
16 | 102.48 | Dec 2 2024 3:40:59:186 PM | IEXG | 2412028000051469 |
84 | 102.48 | Dec 2 2024 3:40:59:186 PM | IEXG | 2412028000051470 |
1 | 102.48 | Dec 2 2024 3:41:08:700 PM | XBOS | 2412028000051516 |
4 | 102.48 | Dec 2 2024 3:41:08:700 PM | XBOS | 2412028000051515 |
66 | 102.48 | Dec 2 2024 3:41:21:210 PM | XBOS | 2412028000051606 |
34 | 102.48 | Dec 2 2024 3:41:28:570 PM | XBOS | 2412028000051637 |
66 | 102.48 | Dec 2 2024 3:41:28:566 PM | XBOS | 2412028000051636 |
224 | 102.48 | Dec 2 2024 3:42:13:856 PM | BATS | 2412028000051837 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20241203919660/en/
Copyright Business Wire 2024