9th December 2024
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 6th 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 |
9,800 | $103.0602 | $103.45 | $102.63 | ARCX |
1,584 | $103.0921 | $103.42 | $102.86 | BATS |
895 | $102.9124 | $102.98 | $102.70 | BATY |
800 | $102.9775 | $103.00 | $102.93 | CDED |
2,400 | $103.1533 | $103.50 | $102.68 | EDGX |
4,959 | $102.9669 | $103.27 | $102.66 | IEXG |
65 | $102.9900 | $102.99 | $102.99 | JPMX |
200 | $102.8950 | $102.94 | $102.85 | XBOS |
9,300 | $103.1168 | $103.47 | $102.69 | XNAS |
12,497 | $103.1034 | $103.47 | $102.62 | XNYS |
9,800 | $103.0602 | $103.45 | $102.63 | ARCX |
1,584 | $103.0921 | $103.42 | $102.86 | BATS |
895 | $102.9124 | $102.98 | $102.70 | BATY |
800 | $102.9775 | $103.00 | $102.93 | CDED |
2,400 | $103.1533 | $103.50 | $102.68 | EDGX |
4,959 | $102.9669 | $103.27 | $102.66 | IEXG |
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 678,173,951 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,088,441 of its ordinary shares in treasury, which represents 5.713% 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 6th 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: |
| 6th December 2024 | ||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | 103.0753 | 42,500 | |||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
300 | 102.990 | Dec 6 2024 9:30:20:943 AM | XNYS | 2412068000000914 |
100 | 103.000 | Dec 6 2024 9:30:20:956 AM | IEXG | 2412068000000915 |
100 | 102.655 | Dec 6 2024 9:31:21:323 AM | IEXG | 2412068000001320 |
100 | 102.680 | Dec 6 2024 9:31:21:253 AM | XNYS | 2412068000001319 |
100 | 102.755 | Dec 6 2024 9:31:59:286 AM | IEXG | 2412068000001457 |
100 | 102.755 | Dec 6 2024 9:31:59:386 AM | IEXG | 2412068000001458 |
1 | 102.700 | Dec 6 2024 9:32:03:436 AM | BATY | 2412068000001464 |
99 | 102.815 | Dec 6 2024 9:32:21:170 AM | IEXG | 2412068000001555 |
10 | 102.960 | Dec 6 2024 9:33:15:786 AM | IEXG | 2412068000001823 |
90 | 102.960 | Dec 6 2024 9:33:15:773 AM | IEXG | 2412068000001822 |
200 | 102.960 | Dec 6 2024 9:33:15:763 AM | XNYS | 2412068000001821 |
38 | 103.150 | Dec 6 2024 9:34:33:720 AM | IEXG | 2412068000002133 |
38 | 103.150 | Dec 6 2024 9:34:35:323 AM | IEXG | 2412068000002138 |
62 | 103.150 | Dec 6 2024 9:34:35:320 AM | IEXG | 2412068000002137 |
2 | 103.150 | Dec 6 2024 9:34:50:306 AM | IEXG | 2412068000002182 |
200 | 103.120 | Dec 6 2024 9:35:07:566 AM | ARCX | 2412068000002262 |
22 | 103.040 | Dec 6 2024 9:35:11:676 AM | IEXG | 2412068000002276 |
38 | 103.040 | Dec 6 2024 9:35:11:676 AM | IEXG | 2412068000002275 |
38 | 102.940 | Dec 6 2024 9:35:54:983 AM | IEXG | 2412068000002394 |
24 | 102.950 | Dec 6 2024 9:35:58:446 AM | IEXG | 2412068000002405 |
38 | 102.950 | Dec 6 2024 9:35:58:440 AM | IEXG | 2412068000002403 |
38 | 102.950 | Dec 6 2024 9:35:58:443 AM | IEXG | 2412068000002404 |
62 | 102.950 | Dec 6 2024 9:35:58:440 AM | IEXG | 2412068000002402 |
100 | 103.000 | Dec 6 2024 9:37:08:326 AM | IEXG | 2412068000002792 |
100 | 103.000 | Dec 6 2024 9:37:10:170 AM | IEXG | 2412068000002795 |
100 | 103.000 | Dec 6 2024 9:37:10:733 AM | IEXG | 2412068000002796 |
100 | 103.080 | Dec 6 2024 9:38:09:483 AM | IEXG | 2412068000002882 |
100 | 103.080 | Dec 6 2024 9:38:11:486 AM | IEXG | 2412068000002886 |
16 | 103.210 | Dec 6 2024 9:39:23:623 AM | IEXG | 2412068000003109 |
16 | 103.270 | Dec 6 2024 9:39:32:916 AM | IEXG | 2412068000003124 |
84 | 103.270 | Dec 6 2024 9:39:32:916 AM | IEXG | 2412068000003123 |
84 | 103.260 | Dec 6 2024 9:39:54:000 AM | BATS | 2412068000003169 |
18 | 103.220 | Dec 6 2024 9:40:19:716 AM | XNAS | 2412068000003346 |
182 | 103.220 | Dec 6 2024 9:40:19:716 AM | XNAS | 2412068000003345 |
13 | 103.150 | Dec 6 2024 9:40:54:006 AM | ARCX | 2412068000003479 |
187 | 103.150 | Dec 6 2024 9:41:02:406 AM | ARCX | 2412068000003512 |
1 | 103.110 | Dec 6 2024 9:42:16:356 AM | XNAS | 2412068000003910 |
26 | 103.110 | Dec 6 2024 9:42:16:356 AM | XNAS | 2412068000003911 |
173 | 103.110 | Dec 6 2024 9:42:16:360 AM | XNAS | 2412068000003912 |
100 | 103.050 | Dec 6 2024 9:43:57:866 AM | XNAS | 2412068000004263 |
2 | 103.010 | Dec 6 2024 9:44:12:470 AM | XNYS | 2412068000004319 |
198 | 103.010 | Dec 6 2024 9:44:12:470 AM | XNYS | 2412068000004320 |
48 | 103.020 | Dec 6 2024 9:45:06:396 AM | ARCX | 2412068000004622 |
152 | 103.020 | Dec 6 2024 9:45:06:396 AM | ARCX | 2412068000004623 |
200 | 102.940 | Dec 6 2024 9:46:00:013 AM | XNYS | 2412068000005013 |
200 | 102.960 | Dec 6 2024 9:47:15:910 AM | XNYS | 2412068000005415 |
200 | 103.070 | Dec 6 2024 9:48:48:996 AM | XNYS | 2412068000005908 |
200 | 103.040 | Dec 6 2024 9:49:05:886 AM | XNYS | 2412068000006043 |
200 | 102.940 | Dec 6 2024 9:50:08:423 AM | XNYS | 2412068000006366 |
200 | 102.980 | Dec 6 2024 9:51:44:610 AM | XNYS | 2412068000006742 |
200 | 103.020 | Dec 6 2024 9:52:41:070 AM | ARCX | 2412068000007082 |
100 | 103.020 | Dec 6 2024 9:53:09:270 AM | XNYS | 2412068000007192 |
200 | 103.010 | Dec 6 2024 9:53:49:546 AM | XNYS | 2412068000007358 |
200 | 102.970 | Dec 6 2024 9:55:06:590 AM | XNYS | 2412068000007522 |
100 | 102.980 | Dec 6 2024 9:56:52:356 AM | XNAS | 2412068000007828 |
200 | 102.950 | Dec 6 2024 9:57:25:590 AM | XNAS | 2412068000007962 |
200 | 102.930 | Dec 6 2024 9:57:53:853 AM | ARCX | 2412068000008120 |
100 | 102.910 | Dec 6 2024 9:58:52:610 AM | ARCX | 2412068000008514 |
98 | 102.840 | Dec 6 2024 10:00:00:820 AM | ARCX | 2412068000008863 |
202 | 102.840 | Dec 6 2024 10:00:00:820 AM | ARCX | 2412068000008862 |
100 | 102.980 | Dec 6 2024 10:01:42:183 AM | XNYS | 2412068000009380 |
10 | 102.990 | Dec 6 2024 10:01:59:223 AM | XNAS | 2412068000009423 |
190 | 102.990 | Dec 6 2024 10:01:59:223 AM | XNAS | 2412068000009424 |
200 | 103.110 | Dec 6 2024 10:03:19:063 AM | ARCX | 2412068000009875 |
200 | 103.110 | Dec 6 2024 10:04:04:593 AM | ARCX | 2412068000010033 |
22 | 103.150 | Dec 6 2024 10:05:15:810 AM | ARCX | 2412068000010311 |
78 | 103.150 | Dec 6 2024 10:05:15:810 AM | ARCX | 2412068000010312 |
39 | 103.080 | Dec 6 2024 10:06:11:786 AM | XNAS | 2412068000010622 |
161 | 103.080 | Dec 6 2024 10:06:11:786 AM | XNAS | 2412068000010621 |
100 | 103.120 | Dec 6 2024 10:07:05:420 AM | EDGX | 2412068000010877 |
100 | 103.220 | Dec 6 2024 10:09:43:546 AM | XNYS | 2412068000011595 |
200 | 103.220 | Dec 6 2024 10:09:43:543 AM | XNYS | 2412068000011594 |
200 | 103.210 | Dec 6 2024 10:10:06:310 AM | XNAS | 2412068000011745 |
108 | 103.410 | Dec 6 2024 10:12:22:673 AM | XNYS | 2412068000012285 |
192 | 103.410 | Dec 6 2024 10:12:22:673 AM | XNYS | 2412068000012284 |
100 | 103.390 | Dec 6 2024 10:12:53:013 AM | XNAS | 2412068000012492 |
200 | 103.420 | Dec 6 2024 10:14:08:663 AM | BATS | 2412068000012893 |
19 | 103.340 | Dec 6 2024 10:14:52:046 AM | XNYS | 2412068000013065 |
9 | 103.340 | Dec 6 2024 10:15:05:376 AM | XNYS | 2412068000013088 |
5 | 103.340 | Dec 6 2024 10:15:10:243 AM | XNYS | 2412068000013097 |
67 | 103.340 | Dec 6 2024 10:15:10:776 AM | XNYS | 2412068000013099 |
100 | 103.280 | Dec 6 2024 10:16:07:113 AM | ARCX | 2412068000013314 |
173 | 103.340 | Dec 6 2024 10:18:53:973 AM | XNYS | 2412068000014036 |
100 | 103.340 | Dec 6 2024 10:19:12:073 AM | XNYS | 2412068000014111 |
127 | 103.340 | Dec 6 2024 10:19:12:073 AM | XNYS | 2412068000014110 |
22 | 103.360 | Dec 6 2024 10:20:05:700 AM | ARCX | 2412068000014457 |
278 | 103.450 | Dec 6 2024 10:21:39:836 AM | ARCX | 2412068000014785 |
100 | 103.420 | Dec 6 2024 10:21:52:956 AM | ARCX | 2412068000014835 |
100 | 103.420 | Dec 6 2024 10:22:54:950 AM | XNYS | 2412068000015002 |
100 | 103.410 | Dec 6 2024 10:24:27:220 AM | XNYS | 2412068000015297 |
100 | 103.380 | Dec 6 2024 10:25:02:543 AM | ARCX | 2412068000015566 |
100 | 103.430 | Dec 6 2024 10:25:58:450 AM | EDGX | 2412068000015925 |
100 | 103.420 | Dec 6 2024 10:27:45:496 AM | XNYS | 2412068000016469 |
100 | 103.420 | Dec 6 2024 10:27:45:510 AM | XNYS | 2412068000016470 |
200 | 103.380 | Dec 6 2024 10:28:56:786 AM | ARCX | 2412068000016704 |
3 | 103.390 | Dec 6 2024 10:29:49:590 AM | XNAS | 2412068000016856 |
97 | 103.390 | Dec 6 2024 10:29:49:590 AM | XNAS | 2412068000016855 |
100 | 103.450 | Dec 6 2024 10:31:08:356 AM | XNYS | 2412068000017150 |
100 | 103.440 | Dec 6 2024 10:32:23:986 AM | XNAS | 2412068000017426 |
200 | 103.440 | Dec 6 2024 10:33:03:946 AM | EDGX | 2412068000017537 |
200 | 103.460 | Dec 6 2024 10:35:01:456 AM | XNYS | 2412068000017843 |
100 | 103.440 | Dec 6 2024 10:36:00:500 AM | XNAS | 2412068000017974 |
200 | 103.440 | Dec 6 2024 10:36:40:913 AM | XNAS | 2412068000018115 |
100 | 103.470 | Dec 6 2024 10:37:54:040 AM | XNAS | 2412068000018334 |
100 | 103.440 | Dec 6 2024 10:38:59:713 AM | XNAS | 2412068000018530 |
100 | 103.390 | Dec 6 2024 10:40:08:253 AM | XNYS | 2412068000018722 |
100 | 103.270 | Dec 6 2024 10:41:13:833 AM | XNYS | 2412068000019078 |
100 | 103.270 | Dec 6 2024 10:42:36:600 AM | XNYS | 2412068000019405 |
100 | 103.280 | Dec 6 2024 10:43:33:113 AM | ARCX | 2412068000019628 |
25 | 103.250 | Dec 6 2024 10:44:03:956 AM | ARCX | 2412068000019717 |
75 | 103.250 | Dec 6 2024 10:44:03:953 AM | ARCX | 2412068000019716 |
99 | 103.300 | Dec 6 2024 10:46:19:073 AM | XNYS | 2412068000020279 |
201 | 103.300 | Dec 6 2024 10:46:19:073 AM | XNYS | 2412068000020280 |
100 | 103.330 | Dec 6 2024 10:47:25:280 AM | XNAS | 2412068000020694 |
200 | 103.310 | Dec 6 2024 10:48:04:230 AM | BATS | 2412068000020797 |
100 | 103.340 | Dec 6 2024 10:49:13:406 AM | ARCX | 2412068000020990 |
27 | 103.310 | Dec 6 2024 10:50:01:156 AM | ARCX | 2412068000021111 |
73 | 103.310 | Dec 6 2024 10:50:01:156 AM | ARCX | 2412068000021110 |
100 | 103.290 | Dec 6 2024 10:50:59:646 AM | XNAS | 2412068000021226 |
100 | 103.380 | Dec 6 2024 10:53:02:586 AM | XNAS | 2412068000021926 |
200 | 103.380 | Dec 6 2024 10:53:02:583 AM | XNAS | 2412068000021925 |
1 | 103.440 | Dec 6 2024 10:54:28:170 AM | ARCX | 2412068000022233 |
99 | 103.440 | Dec 6 2024 10:54:28:166 AM | ARCX | 2412068000022232 |
30 | 103.440 | Dec 6 2024 10:55:08:400 AM | ARCX | 2412068000022296 |
70 | 103.440 | Dec 6 2024 10:55:08:396 AM | ARCX | 2412068000022295 |
200 | 103.470 | Dec 6 2024 10:57:32:570 AM | XNYS | 2412068000022910 |
100 | 103.460 | Dec 6 2024 10:57:47:726 AM | XNYS | 2412068000022953 |
100 | 103.500 | Dec 6 2024 10:59:40:803 AM | EDGX | 2412068000023267 |
200 | 103.460 | Dec 6 2024 11:00:11:153 AM | XNYS | 2412068000023453 |
32 | 103.410 | Dec 6 2024 11:00:58:466 AM | ARCX | 2412068000023654 |
68 | 103.410 | Dec 6 2024 11:00:58:470 AM | ARCX | 2412068000023655 |
48 | 103.420 | Dec 6 2024 11:01:54:893 AM | XNYS | 2412068000023761 |
52 | 103.420 | Dec 6 2024 11:01:54:893 AM | XNYS | 2412068000023760 |
100 | 103.360 | Dec 6 2024 11:03:19:683 AM | XNYS | 2412068000023960 |
200 | 103.410 | Dec 6 2024 11:03:59:390 AM | XNYS | 2412068000024069 |
100 | 103.350 | Dec 6 2024 11:05:19:836 AM | XNYS | 2412068000024335 |
100 | 103.320 | Dec 6 2024 11:05:57:023 AM | XNYS | 2412068000024463 |
9 | 103.300 | Dec 6 2024 11:07:22:483 AM | XNYS | 2412068000024674 |
191 | 103.300 | Dec 6 2024 11:07:22:486 AM | XNYS | 2412068000024675 |
100 | 103.260 | Dec 6 2024 11:07:41:420 AM | XNAS | 2412068000024716 |
1 | 103.130 | Dec 6 2024 11:09:01:036 AM | XNAS | 2412068000024976 |
199 | 103.130 | Dec 6 2024 11:09:01:036 AM | XNAS | 2412068000024977 |
100 | 103.120 | Dec 6 2024 11:10:03:240 AM | XNYS | 2412068000025203 |
100 | 103.080 | Dec 6 2024 11:11:00:990 AM | XNAS | 2412068000025311 |
100 | 103.090 | Dec 6 2024 11:11:57:510 AM | XNAS | 2412068000025515 |
200 | 103.100 | Dec 6 2024 11:12:42:060 AM | XNAS | 2412068000025733 |
100 | 103.060 | Dec 6 2024 11:13:59:813 AM | ARCX | 2412068000025913 |
2 | 103.100 | Dec 6 2024 11:15:24:873 AM | XNYS | 2412068000026282 |
98 | 103.100 | Dec 6 2024 11:15:24:876 AM | XNYS | 2412068000026283 |
15 | 103.100 | Dec 6 2024 11:16:36:343 AM | XNAS | 2412068000026494 |
40 | 103.100 | Dec 6 2024 11:16:36:340 AM | XNAS | 2412068000026492 |
45 | 103.100 | Dec 6 2024 11:16:36:340 AM | XNAS | 2412068000026493 |
200 | 103.150 | Dec 6 2024 11:17:47:006 AM | EDGX | 2412068000026724 |
20 | 103.100 | Dec 6 2024 11:18:15:450 AM | XNAS | 2412068000026794 |
20 | 103.100 | Dec 6 2024 11:18:15:826 AM | XNAS | 2412068000026795 |
20 | 103.100 | Dec 6 2024 11:18:15:830 AM | XNAS | 2412068000026796 |
20 | 103.100 | Dec 6 2024 11:18:17:303 AM | XNAS | 2412068000026811 |
20 | 103.100 | Dec 6 2024 11:18:17:313 AM | XNAS | 2412068000026812 |
100 | 103.090 | Dec 6 2024 11:19:04:590 AM | ARCX | 2412068000027006 |
29 | 103.100 | Dec 6 2024 11:20:27:106 AM | XNYS | 2412068000027136 |
71 | 103.100 | Dec 6 2024 11:20:27:103 AM | XNYS | 2412068000027135 |
100 | 103.090 | Dec 6 2024 11:21:53:406 AM | XNAS | 2412068000027373 |
100 | 103.090 | Dec 6 2024 11:21:53:410 AM | XNAS | 2412068000027374 |
100 | 103.110 | Dec 6 2024 11:23:41:746 AM | XNYS | 2412068000027577 |
200 | 103.110 | Dec 6 2024 11:23:41:750 AM | XNYS | 2412068000027578 |
20 | 103.080 | Dec 6 2024 11:25:21:226 AM | XNAS | 2412068000027976 |
40 | 103.080 | Dec 6 2024 11:25:21:166 AM | XNAS | 2412068000027974 |
40 | 103.080 | Dec 6 2024 11:25:21:176 AM | XNAS | 2412068000027975 |
200 | 103.220 | Dec 6 2024 11:29:16:040 AM | XNYS | 2412068000028420 |
200 | 103.220 | Dec 6 2024 11:29:16:040 AM | XNYS | 2412068000028421 |
200 | 103.150 | Dec 6 2024 11:29:42:756 AM | XNYS | 2412068000028505 |
100 | 103.080 | Dec 6 2024 11:31:32:126 AM | XNAS | 2412068000028768 |
200 | 103.080 | Dec 6 2024 11:31:32:123 AM | XNAS | 2412068000028767 |
200 | 103.110 | Dec 6 2024 11:33:16:876 AM | XNAS | 2412068000028978 |
197 | 103.100 | Dec 6 2024 11:33:46:416 AM | XNAS | 2412068000029030 |
3 | 103.200 | Dec 6 2024 11:35:02:456 AM | XNAS | 2412068000029204 |
100 | 103.200 | Dec 6 2024 11:35:02:456 AM | XNAS | 2412068000029203 |
100 | 103.190 | Dec 6 2024 11:35:52:563 AM | EDGX | 2412068000029295 |
100 | 103.220 | Dec 6 2024 11:37:29:670 AM | ARCX | 2412068000029502 |
100 | 103.270 | Dec 6 2024 11:38:45:180 AM | XNAS | 2412068000029676 |
100 | 103.270 | Dec 6 2024 11:38:45:180 AM | XNAS | 2412068000029677 |
200 | 103.230 | Dec 6 2024 11:41:03:370 AM | ARCX | 2412068000029976 |
100 | 103.240 | Dec 6 2024 11:43:14:210 AM | EDGX | 2412068000030452 |
100 | 103.240 | Dec 6 2024 11:43:14:210 AM | EDGX | 2412068000030453 |
100 | 103.210 | Dec 6 2024 11:44:12:343 AM | ARCX | 2412068000030605 |
100 | 103.180 | Dec 6 2024 11:46:14:823 AM | ARCX | 2412068000030864 |
100 | 103.160 | Dec 6 2024 11:46:34:613 AM | XNAS | 2412068000030910 |
100 | 103.130 | Dec 6 2024 11:47:51:383 AM | XNAS | 2412068000031052 |
95 | 103.100 | Dec 6 2024 11:49:08:386 AM | EDGX | 2412068000031292 |
5 | 103.300 | Dec 6 2024 11:50:47:006 AM | EDGX | 2412068000031658 |
100 | 103.300 | Dec 6 2024 11:50:47:006 AM | EDGX | 2412068000031659 |
300 | 103.320 | Dec 6 2024 11:54:26:936 AM | ARCX | 2412068000032163 |
100 | 103.320 | Dec 6 2024 11:54:49:186 AM | ARCX | 2412068000032179 |
100 | 103.380 | Dec 6 2024 11:57:09:253 AM | XNYS | 2412068000032416 |
14 | 103.360 | Dec 6 2024 11:58:25:250 AM | ARCX | 2412068000032559 |
86 | 103.360 | Dec 6 2024 11:58:25:250 AM | ARCX | 2412068000032560 |
49 | 103.370 | Dec 6 2024 11:59:17:413 AM | XNAS | 2412068000032654 |
51 | 103.370 | Dec 6 2024 11:59:17:413 AM | XNAS | 2412068000032655 |
100 | 103.330 | Dec 6 2024 12:01:26:793 PM | EDGX | 2412068000033047 |
100 | 103.330 | Dec 6 2024 12:02:04:750 PM | XNYS | 2412068000033102 |
100 | 103.320 | Dec 6 2024 12:03:19:676 PM | XNAS | 2412068000033229 |
100 | 103.240 | Dec 6 2024 12:04:58:226 PM | XNYS | 2412068000033959 |
100 | 103.160 | Dec 6 2024 12:06:23:756 PM | XNYS | 2412068000034165 |
100 | 103.250 | Dec 6 2024 12:07:58:803 PM | XNAS | 2412068000034363 |
100 | 103.250 | Dec 6 2024 12:07:58:803 PM | XNAS | 2412068000034364 |
100 | 103.240 | Dec 6 2024 12:08:35:046 PM | ARCX | 2412068000034441 |
100 | 103.190 | Dec 6 2024 12:10:50:570 PM | XNAS | 2412068000034730 |
100 | 103.080 | Dec 6 2024 12:12:52:256 PM | ARCX | 2412068000035052 |
100 | 103.100 | Dec 6 2024 12:15:26:800 PM | ARCX | 2412068000035420 |
100 | 103.080 | Dec 6 2024 12:16:03:073 PM | XNAS | 2412068000035476 |
100 | 103.110 | Dec 6 2024 12:16:40:176 PM | ARCX | 2412068000035590 |
100 | 103.070 | Dec 6 2024 12:18:38:563 PM | XNYS | 2412068000035855 |
100 | 103.110 | Dec 6 2024 12:20:29:163 PM | ARCX | 2412068000036039 |
100 | 103.100 | Dec 6 2024 12:22:06:423 PM | BATS | 2412068000036298 |
100 | 103.100 | Dec 6 2024 12:22:59:426 PM | XNAS | 2412068000036409 |
100 | 103.210 | Dec 6 2024 12:29:00:396 PM | EDGX | 2412068000037095 |
100 | 103.210 | Dec 6 2024 12:29:00:396 PM | EDGX | 2412068000037096 |
100 | 103.210 | Dec 6 2024 12:29:00:400 PM | EDGX | 2412068000037097 |
100 | 103.160 | Dec 6 2024 12:30:03:890 PM | XNAS | 2412068000037188 |
100 | 103.100 | Dec 6 2024 12:30:29:146 PM | XNAS | 2412068000037249 |
100 | 103.060 | Dec 6 2024 12:33:43:276 PM | ARCX | 2412068000037568 |
100 | 103.060 | Dec 6 2024 12:33:43:276 PM | ARCX | 2412068000037569 |
100 | 103.020 | Dec 6 2024 12:36:03:020 PM | ARCX | 2412068000037938 |
10 | 102.990 | Dec 6 2024 12:37:29:750 PM | IEXG | 2412068000038097 |
25 | 102.990 | Dec 6 2024 12:37:29:746 PM | IEXG | 2412068000038096 |
65 | 102.990 | Dec 6 2024 12:37:29:766 PM | JPMX | 2412068000038098 |
100 | 102.980 | Dec 6 2024 12:38:45:246 PM | XNYS | 2412068000038285 |
40 | 102.990 | Dec 6 2024 12:40:06:380 PM | XNYS | 2412068000038397 |
18 | 102.990 | Dec 6 2024 12:41:03:326 PM | XNYS | 2412068000038454 |
60 | 102.990 | Dec 6 2024 12:41:03:326 PM | XNYS | 2412068000038453 |
82 | 102.990 | Dec 6 2024 12:41:03:326 PM | XNYS | 2412068000038455 |
100 | 102.980 | Dec 6 2024 12:42:04:110 PM | ARCX | 2412068000038568 |
100 | 103.130 | Dec 6 2024 12:44:39:000 PM | XNYS | 2412068000038910 |
100 | 103.130 | Dec 6 2024 12:44:39:003 PM | XNYS | 2412068000038911 |
100 | 103.120 | Dec 6 2024 12:45:30:983 PM | ARCX | 2412068000038981 |
61 | 103.080 | Dec 6 2024 12:47:55:303 PM | ARCX | 2412068000039351 |
39 | 103.120 | Dec 6 2024 12:49:10:296 PM | ARCX | 2412068000039468 |
100 | 103.100 | Dec 6 2024 12:50:03:566 PM | XNYS | 2412068000039555 |
100 | 103.110 | Dec 6 2024 12:52:09:726 PM | ARCX | 2412068000039760 |
100 | 103.100 | Dec 6 2024 12:54:16:936 PM | XNAS | 2412068000040009 |
100 | 103.040 | Dec 6 2024 12:54:43:876 PM | XNYS | 2412068000040062 |
100 | 103.060 | Dec 6 2024 12:57:00:540 PM | EDGX | 2412068000040291 |
100 | 103.090 | Dec 6 2024 12:57:59:870 PM | BATS | 2412068000040367 |
100 | 103.100 | Dec 6 2024 12:59:41:076 PM | XNYS | 2412068000040497 |
100 | 103.020 | Dec 6 2024 1:01:44:240 PM | XNYS | 2412068000040721 |
187 | 103.080 | Dec 6 2024 1:05:05:626 PM | ARCX | 2412068000042851 |
13 | 103.120 | Dec 6 2024 1:05:59:260 PM | ARCX | 2412068000042910 |
100 | 103.150 | Dec 6 2024 1:07:05:440 PM | XNAS | 2412068000043046 |
100 | 103.150 | Dec 6 2024 1:08:45:863 PM | XNYS | 2412068000043246 |
100 | 103.240 | Dec 6 2024 1:11:48:136 PM | XNAS | 2412068000043613 |
100 | 103.240 | Dec 6 2024 1:11:48:136 PM | XNAS | 2412068000043614 |
9 | 103.170 | Dec 6 2024 1:12:25:586 PM | XNAS | 2412068000043697 |
91 | 103.170 | Dec 6 2024 1:12:25:586 PM | XNAS | 2412068000043696 |
1 | 103.090 | Dec 6 2024 1:18:20:410 PM | ARCX | 2412068000044374 |
99 | 103.090 | Dec 6 2024 1:18:20:406 PM | ARCX | 2412068000044373 |
200 | 103.090 | Dec 6 2024 1:18:20:410 PM | ARCX | 2412068000044375 |
100 | 103.160 | Dec 6 2024 1:19:46:913 PM | XNAS | 2412068000044564 |
100 | 103.150 | Dec 6 2024 1:30:02:420 PM | ARCX | 2412068000045448 |
100 | 103.070 | Dec 6 2024 1:31:22:960 PM | XNYS | 2412068000045610 |
43 | 103.060 | Dec 6 2024 1:33:09:160 PM | ARCX | 2412068000045820 |
57 | 103.060 | Dec 6 2024 1:33:09:160 PM | ARCX | 2412068000045819 |
100 | 103.030 | Dec 6 2024 1:34:46:773 PM | XNYS | 2412068000046000 |
100 | 103.080 | Dec 6 2024 1:36:28:900 PM | XNYS | 2412068000046359 |
13 | 103.110 | Dec 6 2024 1:38:52:790 PM | XNAS | 2412068000046691 |
87 | 103.110 | Dec 6 2024 1:38:52:790 PM | XNAS | 2412068000046692 |
100 | 103.090 | Dec 6 2024 1:39:31:366 PM | XNAS | 2412068000046762 |
100 | 103.060 | Dec 6 2024 1:40:55:543 PM | ARCX | 2412068000046969 |
100 | 103.020 | Dec 6 2024 1:43:36:383 PM | XNYS | 2412068000047341 |
19 | 103.000 | Dec 6 2024 1:44:01:856 PM | XNYS | 2412068000047405 |
29 | 103.000 | Dec 6 2024 1:44:01:856 PM | XNYS | 2412068000047404 |
52 | 103.000 | Dec 6 2024 1:44:01:856 PM | XNYS | 2412068000047406 |
100 | 103.010 | Dec 6 2024 1:44:01:853 PM | XNAS | 2412068000047403 |
100 | 102.960 | Dec 6 2024 1:46:22:930 PM | EDGX | 2412068000047740 |
100 | 102.960 | Dec 6 2024 1:46:22:933 PM | EDGX | 2412068000047741 |
100 | 102.960 | Dec 6 2024 1:48:03:590 PM | ARCX | 2412068000048031 |
100 | 102.960 | Dec 6 2024 1:50:22:780 PM | XNYS | 2412068000048366 |
100 | 102.940 | Dec 6 2024 1:51:27:920 PM | XNAS | 2412068000048513 |
100 | 102.930 | Dec 6 2024 1:51:53:063 PM | XNAS | 2412068000048539 |
100 | 103.060 | Dec 6 2024 1:54:52:013 PM | XNAS | 2412068000048929 |
12 | 103.060 | Dec 6 2024 1:55:56:606 PM | ARCX | 2412068000049155 |
13 | 103.060 | Dec 6 2024 1:55:56:610 PM | ARCX | 2412068000049156 |
75 | 103.060 | Dec 6 2024 1:55:56:606 PM | ARCX | 2412068000049154 |
18 | 103.030 | Dec 6 2024 1:57:43:390 PM | XNAS | 2412068000049410 |
15 | 103.030 | Dec 6 2024 1:58:06:866 PM | XNAS | 2412068000049443 |
67 | 103.030 | Dec 6 2024 1:58:06:866 PM | XNAS | 2412068000049442 |
100 | 103.000 | Dec 6 2024 1:59:00:456 PM | XNAS | 2412068000049554 |
200 | 103.010 | Dec 6 2024 1:59:00:456 PM | XNYS | 2412068000049553 |
200 | 102.980 | Dec 6 2024 2:02:02:876 PM | XNYS | 2412068000049850 |
100 | 102.940 | Dec 6 2024 2:02:26:660 PM | ARCX | 2412068000049875 |
100 | 102.900 | Dec 6 2024 2:04:42:936 PM | ARCX | 2412068000050081 |
100 | 102.870 | Dec 6 2024 2:06:14:153 PM | XNAS | 2412068000050248 |
3 | 102.830 | Dec 6 2024 2:07:00:226 PM | ARCX | 2412068000050330 |
97 | 102.830 | Dec 6 2024 2:07:00:226 PM | ARCX | 2412068000050329 |
100 | 102.750 | Dec 6 2024 2:08:52:383 PM | XNYS | 2412068000050491 |
13 | 102.710 | Dec 6 2024 2:09:21:056 PM | XNYS | 2412068000050549 |
87 | 102.710 | Dec 6 2024 2:09:21:056 PM | XNYS | 2412068000050548 |
100 | 102.650 | Dec 6 2024 2:12:16:956 PM | XNYS | 2412068000050815 |
100 | 102.650 | Dec 6 2024 2:12:16:960 PM | XNYS | 2412068000050816 |
100 | 102.650 | Dec 6 2024 2:13:12:996 PM | ARCX | 2412068000050862 |
100 | 102.630 | Dec 6 2024 2:17:01:990 PM | ARCX | 2412068000051174 |
200 | 102.630 | Dec 6 2024 2:17:01:986 PM | ARCX | 2412068000051173 |
100 | 102.620 | Dec 6 2024 2:17:48:036 PM | XNYS | 2412068000051264 |
100 | 102.650 | Dec 6 2024 2:19:43:713 PM | ARCX | 2412068000051403 |
100 | 102.690 | Dec 6 2024 2:20:40:580 PM | XNYS | 2412068000051517 |
100 | 102.670 | Dec 6 2024 2:21:17:123 PM | XNYS | 2412068000051556 |
1 | 102.660 | Dec 6 2024 2:22:05:280 PM | ARCX | 2412068000051633 |
99 | 102.660 | Dec 6 2024 2:22:05:280 PM | ARCX | 2412068000051632 |
100 | 102.680 | Dec 6 2024 2:23:55:746 PM | XNYS | 2412068000051838 |
100 | 102.680 | Dec 6 2024 2:25:10:736 PM | EDGX | 2412068000051973 |
100 | 102.690 | Dec 6 2024 2:26:06:190 PM | XNAS | 2412068000052078 |
100 | 102.690 | Dec 6 2024 2:26:51:413 PM | XNYS | 2412068000052128 |
100 | 102.750 | Dec 6 2024 2:28:33:596 PM | EDGX | 2412068000052245 |
100 | 102.720 | Dec 6 2024 2:29:32:723 PM | ARCX | 2412068000052338 |
100 | 102.690 | Dec 6 2024 2:33:04:060 PM | ARCX | 2412068000052739 |
100 | 102.690 | Dec 6 2024 2:33:04:063 PM | ARCX | 2412068000052740 |
100 | 102.760 | Dec 6 2024 2:35:02:500 PM | XNYS | 2412068000052899 |
100 | 102.780 | Dec 6 2024 2:38:15:266 PM | XNAS | 2412068000053149 |
100 | 102.820 | Dec 6 2024 2:41:03:006 PM | XNYS | 2412068000053369 |
300 | 102.830 | Dec 6 2024 2:41:03:006 PM | ARCX | 2412068000053368 |
100 | 102.850 | Dec 6 2024 2:43:15:316 PM | ARCX | 2412068000053559 |
100 | 102.850 | Dec 6 2024 2:43:15:316 PM | ARCX | 2412068000053560 |
100 | 102.840 | Dec 6 2024 2:44:13:260 PM | ARCX | 2412068000053620 |
100 | 102.850 | Dec 6 2024 2:44:59:420 PM | XNAS | 2412068000053736 |
200 | 102.910 | Dec 6 2024 2:47:36:050 PM | XNYS | 2412068000053975 |
100 | 102.860 | Dec 6 2024 2:49:56:393 PM | BATS | 2412068000054296 |
100 | 102.860 | Dec 6 2024 2:49:56:393 PM | BATS | 2412068000054297 |
100 | 102.890 | Dec 6 2024 2:51:40:673 PM | XNAS | 2412068000054421 |
100 | 102.890 | Dec 6 2024 2:51:40:676 PM | ARCX | 2412068000054422 |
200 | 102.930 | Dec 6 2024 2:54:21:426 PM | XNYS | 2412068000054723 |
100 | 102.940 | Dec 6 2024 2:55:02:156 PM | XNAS | 2412068000054775 |
100 | 102.920 | Dec 6 2024 2:56:02:756 PM | BATS | 2412068000054902 |
100 | 102.910 | Dec 6 2024 2:56:51:086 PM | ARCX | 2412068000054978 |
100 | 102.890 | Dec 6 2024 2:57:01:383 PM | XNAS | 2412068000054989 |
100 | 102.900 | Dec 6 2024 2:59:07:606 PM | XNYS | 2412068000055323 |
100 | 102.880 | Dec 6 2024 2:59:13:633 PM | ARCX | 2412068000055338 |
100 | 102.870 | Dec 6 2024 3:03:07:530 PM | XNAS | 2412068000055827 |
100 | 102.870 | Dec 6 2024 3:03:07:533 PM | XNAS | 2412068000055828 |
2 | 102.860 | Dec 6 2024 3:03:20:226 PM | XNAS | 2412068000055852 |
98 | 102.860 | Dec 6 2024 3:03:20:226 PM | XNAS | 2412068000055853 |
100 | 102.870 | Dec 6 2024 3:04:07:033 PM | XNAS | 2412068000055918 |
3 | 102.870 | Dec 6 2024 3:05:34:346 PM | IEXG | 2412068000056146 |
97 | 102.870 | Dec 6 2024 3:05:34:350 PM | IEXG | 2412068000056147 |
100 | 102.930 | Dec 6 2024 3:07:08:103 PM | XNYS | 2412068000056346 |
100 | 102.960 | Dec 6 2024 3:09:18:966 PM | XNAS | 2412068000056601 |
100 | 103.010 | Dec 6 2024 3:10:40:210 PM | ARCX | 2412068000056749 |
100 | 103.010 | Dec 6 2024 3:11:02:203 PM | IEXG | 2412068000056786 |
10 | 103.020 | Dec 6 2024 3:13:10:906 PM | IEXG | 2412068000057057 |
90 | 103.020 | Dec 6 2024 3:13:10:630 PM | IEXG | 2412068000057054 |
50 | 102.990 | Dec 6 2024 3:13:23:016 PM | ARCX | 2412068000057074 |
50 | 103.000 | Dec 6 2024 3:13:23:020 PM | ARCX | 2412068000057075 |
22 | 102.990 | Dec 6 2024 3:13:33:680 PM | IEXG | 2412068000057083 |
38 | 102.990 | Dec 6 2024 3:13:33:680 PM | IEXG | 2412068000057084 |
38 | 102.990 | Dec 6 2024 3:13:33:683 PM | IEXG | 2412068000057085 |
2 | 102.980 | Dec 6 2024 3:13:39:460 PM | IEXG | 2412068000057099 |
100 | 102.965 | Dec 6 2024 3:14:48:033 PM | IEXG | 2412068000057251 |
66 | 102.965 | Dec 6 2024 3:15:05:126 PM | IEXG | 2412068000057299 |
34 | 102.980 | Dec 6 2024 3:15:38:440 PM | IEXG | 2412068000057411 |
100 | 103.010 | Dec 6 2024 3:17:08:563 PM | IEXG | 2412068000057611 |
100 | 103.010 | Dec 6 2024 3:17:50:490 PM | IEXG | 2412068000057666 |
300 | 102.985 | Dec 6 2024 3:18:08:206 PM | IEXG | 2412068000057708 |
100 | 102.990 | Dec 6 2024 3:18:08:193 PM | XNYS | 2412068000057706 |
400 | 102.990 | Dec 6 2024 3:18:08:193 PM | CDED | 2412068000057707 |
3 | 102.980 | Dec 6 2024 3:19:00:203 PM | IEXG | 2412068000057801 |
97 | 102.980 | Dec 6 2024 3:19:05:316 PM | IEXG | 2412068000057810 |
100 | 102.980 | Dec 6 2024 3:19:35:096 PM | IEXG | 2412068000057866 |
100 | 103.000 | Dec 6 2024 3:20:56:513 PM | IEXG | 2412068000058046 |
100 | 103.000 | Dec 6 2024 3:21:50:913 PM | IEXG | 2412068000058161 |
100 | 103.020 | Dec 6 2024 3:22:43:970 PM | IEXG | 2412068000058394 |
100 | 103.020 | Dec 6 2024 3:23:26:400 PM | IEXG | 2412068000058504 |
100 | 103.020 | Dec 6 2024 3:24:19:116 PM | IEXG | 2412068000058637 |
100 | 103.010 | Dec 6 2024 3:25:07:153 PM | IEXG | 2412068000058798 |
100 | 102.975 | Dec 6 2024 3:26:29:646 PM | IEXG | 2412068000059064 |
100 | 102.965 | Dec 6 2024 3:26:42:330 PM | IEXG | 2412068000059093 |
100 | 103.000 | Dec 6 2024 3:28:10:666 PM | ARCX | 2412068000059305 |
100 | 103.000 | Dec 6 2024 3:29:53:436 PM | BATS | 2412068000059575 |
100 | 103.000 | Dec 6 2024 3:29:53:440 PM | BATS | 2412068000059576 |
100 | 103.000 | Dec 6 2024 3:29:53:440 PM | BATS | 2412068000059577 |
200 | 103.000 | Dec 6 2024 3:31:59:916 PM | XNYS | 2412068000060015 |
100 | 103.020 | Dec 6 2024 3:33:29:300 PM | XNYS | 2412068000060308 |
100 | 103.020 | Dec 6 2024 3:33:29:303 PM | XNYS | 2412068000060309 |
95 | 103.030 | Dec 6 2024 3:34:42:213 PM | XNAS | 2412068000060532 |
5 | 103.050 | Dec 6 2024 3:35:13:313 PM | XNAS | 2412068000060624 |
100 | 103.050 | Dec 6 2024 3:35:13:313 PM | XNAS | 2412068000060625 |
100 | 103.000 | Dec 6 2024 3:36:00:873 PM | EDGX | 2412068000060780 |
200 | 103.000 | Dec 6 2024 3:36:00:870 PM | EDGX | 2412068000060779 |
200 | 103.000 | Dec 6 2024 3:36:00:876 PM | ARCX | 2412068000060781 |
200 | 103.000 | Dec 6 2024 3:36:00:963 PM | CDED | 2412068000060782 |
100 | 102.970 | Dec 6 2024 3:36:30:290 PM | XNAS | 2412068000060865 |
2 | 103.010 | Dec 6 2024 3:37:41:396 PM | XNAS | 2412068000061076 |
98 | 103.010 | Dec 6 2024 3:37:41:396 PM | XNAS | 2412068000061077 |
100 | 103.010 | Dec 6 2024 3:38:47:373 PM | XNYS | 2412068000061238 |
200 | 103.010 | Dec 6 2024 3:39:08:680 PM | XNAS | 2412068000061310 |
100 | 102.990 | Dec 6 2024 3:40:18:466 PM | BATS | 2412068000061545 |
100 | 102.990 | Dec 6 2024 3:40:43:056 PM | XNAS | 2412068000061696 |
2 | 102.980 | Dec 6 2024 3:41:39:670 PM | ARCX | 2412068000061844 |
8 | 102.980 | Dec 6 2024 3:41:39:670 PM | ARCX | 2412068000061845 |
90 | 102.980 | Dec 6 2024 3:41:39:666 PM | ARCX | 2412068000061843 |
200 | 102.910 | Dec 6 2024 3:42:24:360 PM | ARCX | 2412068000062034 |
100 | 102.910 | Dec 6 2024 3:43:02:493 PM | BATY | 2412068000062153 |
3 | 102.900 | Dec 6 2024 3:43:59:380 PM | BATY | 2412068000062366 |
97 | 102.920 | Dec 6 2024 3:44:04:153 PM | IEXG | 2412068000062395 |
100 | 102.920 | Dec 6 2024 3:44:07:246 PM | IEXG | 2412068000062404 |
3 | 102.910 | Dec 6 2024 3:44:23:380 PM | IEXG | 2412068000062452 |
97 | 102.920 | Dec 6 2024 3:44:41:180 PM | BATY | 2412068000062535 |
100 | 102.920 | Dec 6 2024 3:44:41:180 PM | BATY | 2412068000062534 |
100 | 102.920 | Dec 6 2024 3:44:41:690 PM | IEXG | 2412068000062544 |
100 | 102.920 | Dec 6 2024 3:44:49:210 PM | BATY | 2412068000062573 |
10 | 102.935 | Dec 6 2024 3:45:00:046 PM | IEXG | 2412068000062605 |
100 | 102.950 | Dec 6 2024 3:45:19:563 PM | IEXG | 2412068000062694 |
100 | 102.950 | Dec 6 2024 3:45:20:560 PM | IEXG | 2412068000062702 |
99 | 102.980 | Dec 6 2024 3:46:29:776 PM | IEXG | 2412068000062997 |
100 | 102.980 | Dec 6 2024 3:46:29:773 PM | IEXG | 2412068000062996 |
200 | 102.980 | Dec 6 2024 3:46:29:773 PM | BATS | 2412068000062995 |
2 | 102.980 | Dec 6 2024 3:46:30:206 PM | BATY | 2412068000062998 |
89 | 102.980 | Dec 6 2024 3:46:30:206 PM | BATY | 2412068000062999 |
100 | 102.940 | Dec 6 2024 3:46:32:960 PM | XBOS | 2412068000063006 |
100 | 102.850 | Dec 6 2024 3:46:45:756 PM | XBOS | 2412068000063099 |
100 | 102.830 | Dec 6 2024 3:46:53:656 PM | IEXG | 2412068000063159 |
100 | 102.830 | Dec 6 2024 3:46:54:250 PM | BATY | 2412068000063161 |
100 | 102.840 | Dec 6 2024 3:47:04:970 PM | BATY | 2412068000063200 |
100 | 102.890 | Dec 6 2024 3:47:19:806 PM | IEXG | 2412068000063301 |
100 | 102.890 | Dec 6 2024 3:47:20:266 PM | IEXG | 2412068000063302 |
100 | 102.890 | Dec 6 2024 3:47:26:760 PM | IEXG | 2412068000063323 |
100 | 102.910 | Dec 6 2024 3:47:45:360 PM | XNYS | 2412068000063409 |
3 | 102.920 | Dec 6 2024 3:47:51:416 PM | BATY | 2412068000063434 |
97 | 102.930 | Dec 6 2024 3:47:52:313 PM | XNYS | 2412068000063444 |
100 | 102.945 | Dec 6 2024 3:47:59:536 PM | IEXG | 2412068000063469 |
3 | 102.950 | Dec 6 2024 3:47:59:530 PM | BATY | 2412068000063466 |
97 | 102.950 | Dec 6 2024 3:47:59:533 PM | BATY | 2412068000063467 |
100 | 102.950 | Dec 6 2024 3:47:59:530 PM | BATY | 2412068000063465 |
100 | 102.950 | Dec 6 2024 3:47:59:533 PM | ARCX | 2412068000063468 |
100 | 102.930 | Dec 6 2024 3:48:00:023 PM | CDED | 2412068000063473 |
100 | 102.930 | Dec 6 2024 3:48:00:026 PM | CDED | 2412068000063474 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20241209092330/en/
Copyright Business Wire 2024