13th January 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 10th January 2025 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 |
12,593 | $91.8245 | $92.35 | $91.29 | ARCX |
113 | $91.6564 | $92.41 | $91.44 | ASPN |
2,349 | $91.9933 | $92.32 | $91.59 | BATS |
498 | $91.7530 | $92.01 | $91.65 | BATY |
100 | $92.2800 | $92.28 | $92.28 | EDGA |
1,400 | $91.8529 | $92.23 | $91.51 | EDGX |
6,314 | $91.9267 | $92.44 | $91.59 | IEXG |
13 | $91.4350 | $91.44 | $91.44 | SGMT |
75 | $92.4100 | $92.41 | $92.41 | UBSA |
488 | $91.6638 | $91.75 | $91.59 | XBOS |
14 | $91.6021 | $91.61 | $91.60 | XCIS |
7,506 | $91.8427 | $92.35 | $91.40 | XNAS |
8,000 | $91.8147 | $92.23 | $91.33 | 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 677,436,426 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,958,388 of its ordinary shares in treasury, which represents 5.701% 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 10th January 2025 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: |
| 10th January 2025 | ||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | 91.8521 | 39,463 | |||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
7 | 92.32 | Jan 10 2025 9:30:01:390 AM | BATS | 2501108000000300 |
293 | 92.32 | Jan 10 2025 9:30:01:390 AM | BATS | 2501108000000310 |
100 | 92.22 | Jan 10 2025 9:30:02:393 AM | XNYS | 2501108000000390 |
200 | 91.83 | Jan 10 2025 9:31:20:390 AM | ARCX | 2501108000000830 |
300 | 91.86 | Jan 10 2025 9:31:59:260 AM | ARCX | 2501108000001090 |
50 | 91.7 | Jan 10 2025 9:33:03:066 AM | XNAS | 2501108000001530 |
250 | 91.7 | Jan 10 2025 9:33:03:066 AM | XNAS | 2501108000001530 |
40 | 91.92 | Jan 10 2025 9:34:49:396 AM | ARCX | 2501108000002360 |
260 | 91.92 | Jan 10 2025 9:34:49:396 AM | ARCX | 2501108000002360 |
200 | 91.93 | Jan 10 2025 9:35:27:073 AM | EDGX | 2501108000002670 |
100 | 91.93 | Jan 10 2025 9:36:24:906 AM | ARCX | 2501108000002920 |
65 | 91.78 | Jan 10 2025 9:36:57:166 AM | ARCX | 2501108000003160 |
135 | 91.78 | Jan 10 2025 9:36:57:166 AM | ARCX | 2501108000003160 |
100 | 91.65 | Jan 10 2025 9:38:05:836 AM | XNAS | 2501108000003570 |
200 | 91.59 | Jan 10 2025 9:39:02:803 AM | BATS | 2501108000003920 |
25 | 91.56 | Jan 10 2025 9:39:41:836 AM | XNYS | 2501108000004130 |
175 | 91.56 | Jan 10 2025 9:39:41:836 AM | XNYS | 2501108000004130 |
41 | 91.66 | Jan 10 2025 9:41:43:686 AM | XNAS | 2501108000005170 |
100 | 91.66 | Jan 10 2025 9:41:43:686 AM | XNAS | 2501108000005180 |
159 | 91.66 | Jan 10 2025 9:41:43:686 AM | XNAS | 2501108000005180 |
100 | 91.63 | Jan 10 2025 9:41:47:513 AM | XNAS | 2501108000005200 |
74 | 91.59 | Jan 10 2025 9:42:23:270 AM | ARCX | 2501108000005590 |
126 | 91.59 | Jan 10 2025 9:42:23:266 AM | ARCX | 2501108000005590 |
200 | 91.59 | Jan 10 2025 9:43:43:456 AM | ARCX | 2501108000005950 |
79 | 91.64 | Jan 10 2025 9:45:25:390 AM | XNYS | 2501108000006390 |
100 | 91.64 | Jan 10 2025 9:45:25:393 AM | XNYS | 2501108000006390 |
121 | 91.64 | Jan 10 2025 9:45:25:393 AM | XNYS | 2501108000006400 |
300 | 91.69 | Jan 10 2025 9:46:19:793 AM | ARCX | 2501108000006620 |
100 | 91.47 | Jan 10 2025 9:47:08:313 AM | XNAS | 2501108000007100 |
200 | 91.47 | Jan 10 2025 9:47:56:553 AM | ARCX | 2501108000007370 |
200 | 91.33 | Jan 10 2025 9:48:48:713 AM | XNYS | 2501108000007730 |
100 | 91.29 | Jan 10 2025 9:49:04:553 AM | ARCX | 2501108000007810 |
200 | 91.43 | Jan 10 2025 9:49:58:223 AM | XNYS | 2501108000008120 |
100 | 91.51 | Jan 10 2025 9:50:59:440 AM | EDGX | 2501108000008730 |
200 | 91.73 | Jan 10 2025 9:52:12:156 AM | ARCX | 2501108000009470 |
100 | 91.7 | Jan 10 2025 9:53:19:846 AM | XNYS | 2501108000009910 |
62 | 91.76 | Jan 10 2025 9:54:54:780 AM | XNYS | 2501108000010570 |
100 | 91.76 | Jan 10 2025 9:54:54:780 AM | XNYS | 2501108000010570 |
138 | 91.76 | Jan 10 2025 9:54:54:776 AM | XNYS | 2501108000010570 |
8 | 91.82 | Jan 10 2025 9:56:19:610 AM | BATS | 2501108000011090 |
192 | 91.82 | Jan 10 2025 9:56:19:610 AM | BATS | 2501108000011090 |
55 | 91.87 | Jan 10 2025 9:58:12:996 AM | XNYS | 2501108000011600 |
245 | 91.87 | Jan 10 2025 9:58:13:000 AM | XNYS | 2501108000011600 |
100 | 91.85 | Jan 10 2025 9:58:30:896 AM | ARCX | 2501108000011680 |
200 | 91.85 | Jan 10 2025 9:59:27:896 AM | XNAS | 2501108000012060 |
200 | 91.64 | Jan 10 2025 10:00:13:603 AM | XNYS | 2501108000012420 |
100 | 91.63 | Jan 10 2025 10:01:32:646 AM | XNAS | 2501108000012960 |
85 | 91.56 | Jan 10 2025 10:02:40:343 AM | XNAS | 2501108000013420 |
115 | 91.56 | Jan 10 2025 10:02:40:343 AM | XNAS | 2501108000013420 |
100 | 91.55 | Jan 10 2025 10:03:18:883 AM | ARCX | 2501108000013830 |
200 | 91.57 | Jan 10 2025 10:04:07:240 AM | ARCX | 2501108000014130 |
1 | 91.68 | Jan 10 2025 10:05:50:630 AM | XNAS | 2501108000014680 |
34 | 91.68 | Jan 10 2025 10:05:50:633 AM | XNAS | 2501108000014680 |
65 | 91.68 | Jan 10 2025 10:05:50:630 AM | XNAS | 2501108000014680 |
200 | 91.63 | Jan 10 2025 10:06:07:196 AM | XNYS | 2501108000014790 |
100 | 91.45 | Jan 10 2025 10:06:57:450 AM | XNYS | 2501108000015070 |
100 | 91.46 | Jan 10 2025 10:08:34:820 AM | XNYS | 2501108000015570 |
100 | 91.46 | Jan 10 2025 10:09:24:186 AM | ARCX | 2501108000015870 |
100 | 91.6 | Jan 10 2025 10:10:47:353 AM | XNAS | 2501108000016240 |
200 | 91.6 | Jan 10 2025 10:10:47:353 AM | XNAS | 2501108000016240 |
200 | 91.67 | Jan 10 2025 10:11:48:690 AM | ARCX | 2501108000016490 |
100 | 91.69 | Jan 10 2025 10:12:48:590 AM | ARCX | 2501108000016820 |
14 | 91.72 | Jan 10 2025 10:13:35:113 AM | XNYS | 2501108000017180 |
86 | 91.72 | Jan 10 2025 10:13:35:113 AM | XNYS | 2501108000017180 |
96 | 92.08 | Jan 10 2025 10:19:37:316 AM | ARCX | 2501108000020050 |
104 | 92.08 | Jan 10 2025 10:19:37:316 AM | ARCX | 2501108000020050 |
300 | 92.11 | Jan 10 2025 10:19:37:230 AM | XNYS | 2501108000020050 |
300 | 92.11 | Jan 10 2025 10:19:37:243 AM | BATS | 2501108000020050 |
200 | 92.12 | Jan 10 2025 10:21:03:203 AM | BATS | 2501108000020530 |
100 | 92.12 | Jan 10 2025 10:21:54:800 AM | XNAS | 2501108000020890 |
100 | 92.11 | Jan 10 2025 10:22:30:320 AM | XNAS | 2501108000021230 |
8 | 92.07 | Jan 10 2025 10:23:00:650 AM | XNAS | 2501108000021530 |
92 | 92.07 | Jan 10 2025 10:23:00:646 AM | XNAS | 2501108000021530 |
100 | 92.18 | Jan 10 2025 10:25:11:570 AM | XNYS | 2501108000022240 |
200 | 92.18 | Jan 10 2025 10:25:11:566 AM | XNYS | 2501108000022240 |
20 | 92.16 | Jan 10 2025 10:26:35:990 AM | XNYS | 2501108000022830 |
80 | 92.19 | Jan 10 2025 10:27:10:156 AM | XNYS | 2501108000023030 |
100 | 92.19 | Jan 10 2025 10:27:10:156 AM | XNYS | 2501108000023040 |
1 | 92.18 | Jan 10 2025 10:27:58:490 AM | ARCX | 2501108000023170 |
99 | 92.18 | Jan 10 2025 10:27:59:766 AM | ARCX | 2501108000023180 |
100 | 92.26 | Jan 10 2025 10:29:51:666 AM | XNAS | 2501108000023820 |
200 | 92.26 | Jan 10 2025 10:29:51:666 AM | XNAS | 2501108000023820 |
100 | 92.14 | Jan 10 2025 10:30:30:420 AM | XNAS | 2501108000024000 |
90 | 92.23 | Jan 10 2025 10:32:11:386 AM | XNAS | 2501108000024520 |
110 | 92.23 | Jan 10 2025 10:32:11:386 AM | XNAS | 2501108000024520 |
300 | 92.22 | Jan 10 2025 10:34:33:443 AM | ARCX | 2501108000025320 |
100 | 92.2 | Jan 10 2025 10:35:00:210 AM | ARCX | 2501108000025480 |
193 | 92.22 | Jan 10 2025 10:37:14:003 AM | ARCX | 2501108000026300 |
10 | 92.34 | Jan 10 2025 10:38:59:390 AM | XNAS | 2501108000026820 |
31 | 92.35 | Jan 10 2025 10:38:59:386 AM | ARCX | 2501108000026820 |
97 | 92.35 | Jan 10 2025 10:38:59:433 AM | XNAS | 2501108000026830 |
269 | 92.35 | Jan 10 2025 10:38:59:390 AM | ARCX | 2501108000026820 |
25 | 92.41 | Jan 10 2025 10:39:49:296 AM | ASPN | 2501108000027190 |
75 | 92.41 | Jan 10 2025 10:39:49:293 AM | UBSA | 2501108000027190 |
100 | 92.35 | Jan 10 2025 10:39:51:896 AM | ARCX | 2501108000027190 |
100 | 92.25 | Jan 10 2025 10:42:07:383 AM | IEXG | 2501108000028270 |
100 | 92.25 | Jan 10 2025 10:42:07:466 AM | IEXG | 2501108000028270 |
100 | 92.25 | Jan 10 2025 10:42:07:566 AM | IEXG | 2501108000028270 |
100 | 92.195 | Jan 10 2025 10:43:14:323 AM | IEXG | 2501108000028950 |
1 | 92.195 | Jan 10 2025 10:44:48:956 AM | IEXG | 2501108000029550 |
15 | 92.195 | Jan 10 2025 10:44:48:666 AM | IEXG | 2501108000029550 |
16 | 92.31 | Jan 10 2025 10:45:49:750 AM | IEXG | 2501108000029850 |
84 | 92.31 | Jan 10 2025 10:45:49:750 AM | IEXG | 2501108000029860 |
100 | 92.28 | Jan 10 2025 10:46:01:300 AM | EDGA | 2501108000029940 |
84 | 92.29 | Jan 10 2025 10:46:05:616 AM | IEXG | 2501108000029970 |
100 | 92.36 | Jan 10 2025 10:47:11:606 AM | IEXG | 2501108000030290 |
100 | 92.435 | Jan 10 2025 10:47:52:736 AM | IEXG | 2501108000030710 |
26 | 92.4 | Jan 10 2025 10:48:54:723 AM | IEXG | 2501108000031130 |
3 | 92.385 | Jan 10 2025 10:49:37:206 AM | IEXG | 2501108000031570 |
8 | 92.385 | Jan 10 2025 10:49:37:203 AM | IEXG | 2501108000031570 |
40 | 92.385 | Jan 10 2025 10:49:37:210 AM | IEXG | 2501108000031570 |
60 | 92.385 | Jan 10 2025 10:49:37:206 AM | IEXG | 2501108000031570 |
63 | 92.385 | Jan 10 2025 10:49:37:206 AM | IEXG | 2501108000031570 |
100 | 92.375 | Jan 10 2025 10:50:22:313 AM | IEXG | 2501108000031810 |
100 | 92.375 | Jan 10 2025 10:50:23:780 AM | IEXG | 2501108000031820 |
100 | 92.3 | Jan 10 2025 10:51:37:240 AM | IEXG | 2501108000032280 |
1 | 92.165 | Jan 10 2025 10:52:35:670 AM | IEXG | 2501108000032790 |
50 | 92.155 | Jan 10 2025 10:52:48:836 AM | IEXG | 2501108000032890 |
49 | 92.16 | Jan 10 2025 10:53:23:076 AM | IEXG | 2501108000033000 |
51 | 92.16 | Jan 10 2025 10:53:23:076 AM | IEXG | 2501108000033010 |
49 | 92.21 | Jan 10 2025 10:54:51:290 AM | BATS | 2501108000033320 |
100 | 92.21 | Jan 10 2025 10:54:51:290 AM | BATS | 2501108000033320 |
200 | 92.23 | Jan 10 2025 10:55:31:166 AM | EDGX | 2501108000033490 |
59 | 92.18 | Jan 10 2025 10:56:08:366 AM | XNYS | 2501108000033730 |
41 | 92.23 | Jan 10 2025 10:56:28:336 AM | XNYS | 2501108000033780 |
200 | 92.15 | Jan 10 2025 10:57:37:196 AM | BATS | 2501108000034000 |
22 | 92.14 | Jan 10 2025 11:00:09:183 AM | XNYS | 2501108000034680 |
78 | 92.14 | Jan 10 2025 11:00:09:183 AM | XNYS | 2501108000034680 |
100 | 92.14 | Jan 10 2025 11:00:09:180 AM | XNYS | 2501108000034680 |
200 | 92.11 | Jan 10 2025 11:01:09:740 AM | XNYS | 2501108000034910 |
54 | 92.14 | Jan 10 2025 11:03:40:496 AM | XNYS | 2501108000035450 |
100 | 92.14 | Jan 10 2025 11:03:40:503 AM | XNYS | 2501108000035450 |
146 | 92.14 | Jan 10 2025 11:03:40:500 AM | XNYS | 2501108000035450 |
100 | 92.06 | Jan 10 2025 11:04:41:906 AM | XNYS | 2501108000035660 |
100 | 92.05 | Jan 10 2025 11:06:32:163 AM | BATS | 2501108000035910 |
60 | 92.04 | Jan 10 2025 11:06:51:290 AM | XNYS | 2501108000035950 |
140 | 92.04 | Jan 10 2025 11:06:51:286 AM | XNYS | 2501108000035950 |
8 | 91.99 | Jan 10 2025 11:08:41:600 AM | ARCX | 2501108000036290 |
92 | 91.99 | Jan 10 2025 11:08:41:600 AM | ARCX | 2501108000036290 |
15 | 91.99 | Jan 10 2025 11:10:43:020 AM | XNAS | 2501108000036620 |
85 | 91.99 | Jan 10 2025 11:10:43:016 AM | XNAS | 2501108000036620 |
100 | 91.99 | Jan 10 2025 11:10:43:016 AM | XNAS | 2501108000036620 |
6 | 92.09 | Jan 10 2025 11:14:50:496 AM | ARCX | 2501108000037450 |
194 | 92.09 | Jan 10 2025 11:14:50:493 AM | ARCX | 2501108000037450 |
64 | 92.1 | Jan 10 2025 11:14:50:116 AM | ARCX | 2501108000037440 |
236 | 92.1 | Jan 10 2025 11:14:50:116 AM | ARCX | 2501108000037440 |
19 | 92.05 | Jan 10 2025 11:15:32:243 AM | XNAS | 2501108000037670 |
40 | 92.05 | Jan 10 2025 11:15:32:243 AM | XNAS | 2501108000037670 |
41 | 92.05 | Jan 10 2025 11:15:33:596 AM | XNAS | 2501108000037670 |
100 | 92.06 | Jan 10 2025 11:17:24:863 AM | XNAS | 2501108000038140 |
200 | 92.06 | Jan 10 2025 11:17:24:860 AM | XNAS | 2501108000038140 |
200 | 92.04 | Jan 10 2025 11:18:53:403 AM | XNYS | 2501108000038450 |
44 | 92 | Jan 10 2025 11:21:44:113 AM | XNAS | 2501108000039220 |
56 | 92 | Jan 10 2025 11:21:44:110 AM | XNAS | 2501108000039220 |
200 | 92 | Jan 10 2025 11:21:44:113 AM | XNAS | 2501108000039220 |
154 | 92.05 | Jan 10 2025 11:23:10:550 AM | ARCX | 2501108000039490 |
46 | 92.05 | Jan 10 2025 11:24:20:470 AM | ARCX | 2501108000039680 |
100 | 92.05 | Jan 10 2025 11:24:20:470 AM | ARCX | 2501108000039680 |
200 | 92.01 | Jan 10 2025 11:24:28:926 AM | ARCX | 2501108000039710 |
100 | 91.98 | Jan 10 2025 11:26:51:976 AM | XNAS | 2501108000040250 |
60 | 91.97 | Jan 10 2025 11:26:56:306 AM | XNAS | 2501108000040280 |
140 | 91.97 | Jan 10 2025 11:26:56:306 AM | XNAS | 2501108000040280 |
100 | 91.88 | Jan 10 2025 11:29:02:786 AM | ARCX | 2501108000041040 |
200 | 91.88 | Jan 10 2025 11:29:02:786 AM | ARCX | 2501108000041040 |
100 | 91.92 | Jan 10 2025 11:31:54:306 AM | ARCX | 2501108000041760 |
300 | 91.93 | Jan 10 2025 11:31:54:076 AM | ARCX | 2501108000041760 |
300 | 91.96 | Jan 10 2025 11:34:40:053 AM | ARCX | 2501108000042270 |
200 | 91.98 | Jan 10 2025 11:37:10:926 AM | ARCX | 2501108000042740 |
13 | 91.94 | Jan 10 2025 11:37:35:393 AM | ARCX | 2501108000042860 |
187 | 91.94 | Jan 10 2025 11:37:35:393 AM | ARCX | 2501108000042860 |
100 | 92 | Jan 10 2025 11:39:11:176 AM | XNYS | 2501108000043140 |
100 | 91.97 | Jan 10 2025 11:40:50:746 AM | EDGX | 2501108000043400 |
100 | 91.97 | Jan 10 2025 11:40:50:746 AM | EDGX | 2501108000043400 |
100 | 92.04 | Jan 10 2025 11:42:44:996 AM | XNAS | 2501108000043730 |
100 | 91.99 | Jan 10 2025 11:45:00:226 AM | ARCX | 2501108000044130 |
100 | 91.99 | Jan 10 2025 11:45:00:226 AM | ARCX | 2501108000044140 |
100 | 92.04 | Jan 10 2025 11:45:35:700 AM | XNYS | 2501108000044360 |
100 | 91.93 | Jan 10 2025 11:46:48:783 AM | ARCX | 2501108000044680 |
100 | 91.91 | Jan 10 2025 11:49:35:146 AM | ARCX | 2501108000045410 |
100 | 91.91 | Jan 10 2025 11:49:35:146 AM | ARCX | 2501108000045410 |
100 | 91.98 | Jan 10 2025 11:51:15:056 AM | XNAS | 2501108000045750 |
100 | 91.99 | Jan 10 2025 11:53:47:400 AM | ARCX | 2501108000046350 |
100 | 91.99 | Jan 10 2025 11:54:49:546 AM | XNYS | 2501108000046490 |
2 | 91.96 | Jan 10 2025 11:55:18:750 AM | XNAS | 2501108000046660 |
98 | 91.96 | Jan 10 2025 11:55:18:753 AM | XNAS | 2501108000046660 |
100 | 91.8 | Jan 10 2025 11:56:03:236 AM | ARCX | 2501108000046800 |
100 | 91.79 | Jan 10 2025 11:56:18:506 AM | EDGX | 2501108000046860 |
2 | 91.74 | Jan 10 2025 11:57:48:990 AM | XNYS | 2501108000047060 |
7 | 91.74 | Jan 10 2025 11:57:48:986 AM | XNYS | 2501108000047060 |
91 | 91.74 | Jan 10 2025 11:57:48:986 AM | XNYS | 2501108000047060 |
100 | 91.67 | Jan 10 2025 12:00:04:276 PM | XNAS | 2501108000047490 |
1 | 91.66 | Jan 10 2025 12:02:23:176 PM | XNYS | 2501108000047890 |
43 | 91.66 | Jan 10 2025 12:02:23:180 PM | XNYS | 2501108000047890 |
56 | 91.66 | Jan 10 2025 12:02:23:176 PM | XNYS | 2501108000047890 |
100 | 91.66 | Jan 10 2025 12:02:23:180 PM | XNYS | 2501108000047890 |
47 | 91.6 | Jan 10 2025 12:04:31:723 PM | XNYS | 2501108000048290 |
53 | 91.6 | Jan 10 2025 12:04:31:723 PM | XNYS | 2501108000048290 |
9 | 91.67 | Jan 10 2025 12:09:23:996 PM | XNYS | 2501108000049060 |
91 | 91.67 | Jan 10 2025 12:09:23:996 PM | XNYS | 2501108000049060 |
100 | 91.68 | Jan 10 2025 12:09:23:993 PM | ARCX | 2501108000049060 |
200 | 91.68 | Jan 10 2025 12:09:23:993 PM | ARCX | 2501108000049060 |
100 | 91.57 | Jan 10 2025 12:11:38:663 PM | ARCX | 2501108000049470 |
100 | 91.57 | Jan 10 2025 12:11:38:663 PM | XNYS | 2501108000049470 |
100 | 91.56 | Jan 10 2025 12:13:38:516 PM | XNAS | 2501108000049770 |
100 | 91.49 | Jan 10 2025 12:15:42:746 PM | ARCX | 2501108000050240 |
3 | 91.44 | Jan 10 2025 12:16:42:746 PM | ARCX | 2501108000050470 |
97 | 91.44 | Jan 10 2025 12:16:42:746 PM | ARCX | 2501108000050470 |
13 | 91.435 | Jan 10 2025 12:17:56:150 PM | SGMT | 2501108000050590 |
87 | 91.44 | Jan 10 2025 12:17:56:146 PM | ASPN | 2501108000050590 |
70 | 91.47 | Jan 10 2025 12:18:52:940 PM | ARCX | 2501108000050750 |
130 | 91.47 | Jan 10 2025 12:18:52:936 PM | ARCX | 2501108000050750 |
100 | 91.48 | Jan 10 2025 12:20:27:290 PM | XNYS | 2501108000050960 |
100 | 91.43 | Jan 10 2025 12:22:23:356 PM | XNAS | 2501108000051380 |
200 | 91.46 | Jan 10 2025 12:25:27:316 PM | ARCX | 2501108000052070 |
200 | 91.48 | Jan 10 2025 12:26:50:813 PM | ARCX | 2501108000052350 |
100 | 91.4 | Jan 10 2025 12:28:00:620 PM | XNAS | 2501108000052660 |
200 | 91.58 | Jan 10 2025 12:31:38:633 PM | ARCX | 2501108000053400 |
100 | 91.66 | Jan 10 2025 12:35:46:770 PM | XNAS | 2501108000054150 |
100 | 91.66 | Jan 10 2025 12:35:46:770 PM | XNAS | 2501108000054150 |
100 | 91.66 | Jan 10 2025 12:35:46:773 PM | ARCX | 2501108000054150 |
100 | 91.69 | Jan 10 2025 12:38:48:100 PM | EDGX | 2501108000054650 |
100 | 91.69 | Jan 10 2025 12:38:48:103 PM | EDGX | 2501108000054650 |
8 | 91.66 | Jan 10 2025 12:43:54:320 PM | ARCX | 2501108000055650 |
92 | 91.66 | Jan 10 2025 12:43:54:326 PM | ARCX | 2501108000055650 |
100 | 91.66 | Jan 10 2025 12:43:54:330 PM | ARCX | 2501108000055650 |
35 | 91.65 | Jan 10 2025 12:45:40:100 PM | ARCX | 2501108000055920 |
65 | 91.65 | Jan 10 2025 12:45:40:096 PM | ARCX | 2501108000055920 |
100 | 91.65 | Jan 10 2025 12:45:40:096 PM | XNAS | 2501108000055910 |
99 | 91.74 | Jan 10 2025 12:49:23:113 PM | ARCX | 2501108000056860 |
201 | 91.74 | Jan 10 2025 12:49:23:113 PM | ARCX | 2501108000056860 |
100 | 91.71 | Jan 10 2025 12:51:41:246 PM | XNYS | 2501108000057430 |
100 | 91.71 | Jan 10 2025 12:51:41:250 PM | XNYS | 2501108000057430 |
100 | 91.71 | Jan 10 2025 12:55:00:336 PM | XNYS | 2501108000058170 |
100 | 91.65 | Jan 10 2025 12:56:39:516 PM | ARCX | 2501108000058590 |
7 | 91.76 | Jan 10 2025 12:58:33:926 PM | XNAS | 2501108000059040 |
93 | 91.76 | Jan 10 2025 12:58:33:926 PM | XNAS | 2501108000059040 |
100 | 91.76 | Jan 10 2025 12:58:33:926 PM | XNAS | 2501108000059040 |
100 | 91.75 | Jan 10 2025 1:01:00:256 PM | ARCX | 2501108000059660 |
100 | 91.75 | Jan 10 2025 1:01:00:256 PM | ARCX | 2501108000059660 |
100 | 91.79 | Jan 10 2025 1:03:56:976 PM | XNAS | 2501108000060380 |
100 | 91.71 | Jan 10 2025 1:04:34:323 PM | ARCX | 2501108000060520 |
7 | 91.92 | Jan 10 2025 1:12:39:820 PM | XNYS | 2501108000062210 |
93 | 91.92 | Jan 10 2025 1:12:39:820 PM | XNYS | 2501108000062210 |
300 | 91.93 | Jan 10 2025 1:12:39:816 PM | ARCX | 2501108000062200 |
100 | 91.92 | Jan 10 2025 1:14:10:250 PM | IEXG | 2501108000062560 |
93 | 91.8 | Jan 10 2025 1:16:21:583 PM | XNYS | 2501108000063110 |
1 | 91.8 | Jan 10 2025 1:16:30:040 PM | XNYS | 2501108000063140 |
6 | 91.8 | Jan 10 2025 1:16:30:040 PM | XNYS | 2501108000063140 |
100 | 91.77 | Jan 10 2025 1:17:14:676 PM | XNYS | 2501108000063330 |
100 | 91.82 | Jan 10 2025 1:19:45:410 PM | ARCX | 2501108000063940 |
100 | 91.8 | Jan 10 2025 1:19:52:053 PM | XNYS | 2501108000063980 |
100 | 91.8 | Jan 10 2025 1:22:31:836 PM | XNAS | 2501108000064610 |
45 | 91.915 | Jan 10 2025 1:24:34:983 PM | IEXG | 2501108000064950 |
55 | 91.915 | Jan 10 2025 1:24:34:986 PM | IEXG | 2501108000064950 |
1 | 91.915 | Jan 10 2025 1:25:00:410 PM | IEXG | 2501108000065070 |
1 | 91.915 | Jan 10 2025 1:25:00:813 PM | IEXG | 2501108000065080 |
98 | 91.91 | Jan 10 2025 1:25:19:653 PM | IEXG | 2501108000065120 |
100 | 91.95 | Jan 10 2025 1:28:05:366 PM | IEXG | 2501108000065770 |
6 | 91.81 | Jan 10 2025 1:31:00:796 PM | IEXG | 2501108000066430 |
94 | 91.81 | Jan 10 2025 1:31:00:800 PM | IEXG | 2501108000066430 |
45 | 91.85 | Jan 10 2025 1:32:18:886 PM | IEXG | 2501108000066610 |
55 | 91.85 | Jan 10 2025 1:32:18:886 PM | IEXG | 2501108000066610 |
100 | 91.895 | Jan 10 2025 1:34:08:223 PM | IEXG | 2501108000066910 |
100 | 91.97 | Jan 10 2025 1:37:35:546 PM | IEXG | 2501108000067500 |
100 | 91.985 | Jan 10 2025 1:38:50:580 PM | IEXG | 2501108000067640 |
100 | 91.99 | Jan 10 2025 1:40:13:916 PM | IEXG | 2501108000067830 |
100 | 91.94 | Jan 10 2025 1:43:25:356 PM | IEXG | 2501108000068350 |
100 | 91.95 | Jan 10 2025 1:47:14:200 PM | XNAS | 2501108000068780 |
100 | 91.95 | Jan 10 2025 1:47:14:203 PM | XNAS | 2501108000068780 |
100 | 92.04 | Jan 10 2025 1:50:27:323 PM | XNAS | 2501108000069200 |
1 | 92.035 | Jan 10 2025 1:51:22:446 PM | IEXG | 2501108000069360 |
1 | 92.035 | Jan 10 2025 1:51:31:333 PM | IEXG | 2501108000069370 |
2 | 92.01 | Jan 10 2025 1:52:44:636 PM | BATY | 2501108000069600 |
96 | 92.01 | Jan 10 2025 1:52:48:163 PM | BATY | 2501108000069670 |
100 | 92.06 | Jan 10 2025 1:54:44:100 PM | IEXG | 2501108000069930 |
100 | 92.09 | Jan 10 2025 1:56:53:063 PM | IEXG | 2501108000070230 |
100 | 92.175 | Jan 10 2025 1:58:14:096 PM | IEXG | 2501108000070510 |
100 | 92.155 | Jan 10 2025 1:59:30:200 PM | IEXG | 2501108000070770 |
7 | 92.05 | Jan 10 2025 2:03:04:780 PM | IEXG | 2501108000071470 |
63 | 92.04 | Jan 10 2025 2:03:52:066 PM | IEXG | 2501108000071600 |
7 | 92.05 | Jan 10 2025 2:03:52:066 PM | IEXG | 2501108000071600 |
7 | 92.01 | Jan 10 2025 2:03:53:256 PM | IEXG | 2501108000071610 |
1 | 92 | Jan 10 2025 2:04:11:383 PM | IEXG | 2501108000071720 |
1 | 92 | Jan 10 2025 2:04:11:386 PM | IEXG | 2501108000071720 |
2 | 92 | Jan 10 2025 2:04:11:383 PM | IEXG | 2501108000071720 |
16 | 92 | Jan 10 2025 2:04:11:100 PM | IEXG | 2501108000071710 |
84 | 92 | Jan 10 2025 2:04:11:103 PM | IEXG | 2501108000071710 |
12 | 92 | Jan 10 2025 2:04:12:113 PM | IEXG | 2501108000071720 |
100 | 91.89 | Jan 10 2025 2:06:53:520 PM | IEXG | 2501108000072230 |
100 | 91.91 | Jan 10 2025 2:08:02:270 PM | IEXG | 2501108000072470 |
100 | 91.8 | Jan 10 2025 2:09:17:266 PM | ARCX | 2501108000072720 |
2 | 91.78 | Jan 10 2025 2:10:03:093 PM | IEXG | 2501108000072830 |
35 | 91.78 | Jan 10 2025 2:10:03:093 PM | IEXG | 2501108000072830 |
63 | 91.78 | Jan 10 2025 2:10:03:090 PM | IEXG | 2501108000072830 |
1 | 91.83 | Jan 10 2025 2:11:16:330 PM | IEXG | 2501108000073040 |
99 | 91.83 | Jan 10 2025 2:11:23:076 PM | IEXG | 2501108000073050 |
2 | 91.89 | Jan 10 2025 2:13:04:566 PM | IEXG | 2501108000073480 |
98 | 91.89 | Jan 10 2025 2:13:58:636 PM | IEXG | 2501108000073630 |
37 | 91.93 | Jan 10 2025 2:16:28:773 PM | IEXG | 2501108000074050 |
63 | 91.93 | Jan 10 2025 2:16:28:773 PM | IEXG | 2501108000074050 |
100 | 91.92 | Jan 10 2025 2:16:30:386 PM | IEXG | 2501108000074050 |
1 | 91.93 | Jan 10 2025 2:18:25:440 PM | IEXG | 2501108000074310 |
1 | 91.93 | Jan 10 2025 2:18:29:483 PM | IEXG | 2501108000074320 |
98 | 91.97 | Jan 10 2025 2:19:05:606 PM | IEXG | 2501108000074370 |
100 | 91.85 | Jan 10 2025 2:22:55:476 PM | XNYS | 2501108000075010 |
100 | 91.85 | Jan 10 2025 2:22:55:476 PM | IEXG | 2501108000075010 |
100 | 91.99 | Jan 10 2025 2:27:49:266 PM | BATS | 2501108000075710 |
100 | 91.99 | Jan 10 2025 2:28:46:023 PM | BATS | 2501108000075890 |
16 | 91.93 | Jan 10 2025 2:29:58:490 PM | XNYS | 2501108000076230 |
84 | 91.93 | Jan 10 2025 2:29:58:490 PM | XNYS | 2501108000076230 |
24 | 91.91 | Jan 10 2025 2:30:58:860 PM | XNYS | 2501108000076430 |
76 | 91.91 | Jan 10 2025 2:30:58:863 PM | XNYS | 2501108000076440 |
200 | 91.88 | Jan 10 2025 2:34:38:886 PM | ARCX | 2501108000077310 |
200 | 91.92 | Jan 10 2025 2:39:10:673 PM | ARCX | 2501108000078360 |
100 | 91.9 | Jan 10 2025 2:40:01:526 PM | XNAS | 2501108000078450 |
100 | 91.88 | Jan 10 2025 2:41:16:923 PM | ARCX | 2501108000078640 |
100 | 91.8 | Jan 10 2025 2:42:59:286 PM | XNYS | 2501108000078960 |
100 | 91.81 | Jan 10 2025 2:44:45:050 PM | BATS | 2501108000079170 |
100 | 91.83 | Jan 10 2025 2:45:52:506 PM | XNYS | 2501108000079300 |
100 | 91.81 | Jan 10 2025 2:48:12:983 PM | XNAS | 2501108000079830 |
100 | 91.81 | Jan 10 2025 2:48:12:986 PM | XNAS | 2501108000079830 |
100 | 91.8 | Jan 10 2025 2:48:13:116 PM | ARCX | 2501108000079830 |
100 | 91.84 | Jan 10 2025 2:49:21:936 PM | XNAS | 2501108000080070 |
1 | 91.8 | Jan 10 2025 2:49:41:360 PM | ARCX | 2501108000080180 |
99 | 91.8 | Jan 10 2025 2:49:41:360 PM | ARCX | 2501108000080180 |
100 | 91.85 | Jan 10 2025 2:51:01:830 PM | XNAS | 2501108000080410 |
68 | 91.85 | Jan 10 2025 2:52:42:976 PM | XNAS | 2501108000080680 |
32 | 91.91 | Jan 10 2025 2:53:31:583 PM | XNAS | 2501108000080810 |
100 | 91.87 | Jan 10 2025 2:54:57:103 PM | ARCX | 2501108000081060 |
100 | 91.92 | Jan 10 2025 2:57:00:690 PM | ARCX | 2501108000081380 |
100 | 91.92 | Jan 10 2025 2:58:41:080 PM | ARCX | 2501108000081770 |
100 | 91.91 | Jan 10 2025 2:59:14:016 PM | XNAS | 2501108000081910 |
100 | 91.88 | Jan 10 2025 3:00:52:550 PM | XNAS | 2501108000082430 |
74 | 91.85 | Jan 10 2025 3:02:09:686 PM | EDGX | 2501108000082710 |
126 | 91.85 | Jan 10 2025 3:02:09:683 PM | EDGX | 2501108000082710 |
100 | 91.94 | Jan 10 2025 3:07:18:540 PM | XNAS | 2501108000083650 |
100 | 91.94 | Jan 10 2025 3:07:18:543 PM | XNAS | 2501108000083650 |
50 | 91.92 | Jan 10 2025 3:07:52:040 PM | XNYS | 2501108000083820 |
50 | 91.92 | Jan 10 2025 3:07:52:040 PM | XNYS | 2501108000083820 |
100 | 91.87 | Jan 10 2025 3:09:51:176 PM | XNAS | 2501108000084350 |
100 | 91.87 | Jan 10 2025 3:12:10:780 PM | BATS | 2501108000084900 |
100 | 91.8 | Jan 10 2025 3:13:54:986 PM | BATS | 2501108000085360 |
100 | 91.75 | Jan 10 2025 3:14:21:426 PM | IEXG | 2501108000085490 |
8 | 91.69 | Jan 10 2025 3:16:05:896 PM | ARCX | 2501108000085850 |
192 | 91.69 | Jan 10 2025 3:16:05:896 PM | ARCX | 2501108000085860 |
100 | 91.65 | Jan 10 2025 3:16:17:316 PM | XNAS | 2501108000085930 |
100 | 91.6 | Jan 10 2025 3:16:55:990 PM | XNAS | 2501108000086110 |
55 | 91.59 | Jan 10 2025 3:17:10:593 PM | IEXG | 2501108000086200 |
45 | 91.595 | Jan 10 2025 3:17:10:593 PM | IEXG | 2501108000086200 |
100 | 91.64 | Jan 10 2025 3:18:09:863 PM | IEXG | 2501108000086490 |
100 | 91.62 | Jan 10 2025 3:18:58:740 PM | IEXG | 2501108000086680 |
100 | 91.6 | Jan 10 2025 3:19:15:426 PM | XNYS | 2501108000086720 |
10 | 91.62 | Jan 10 2025 3:20:42:293 PM | IEXG | 2501108000087120 |
60 | 91.62 | Jan 10 2025 3:20:42:133 PM | IEXG | 2501108000087120 |
30 | 91.62 | Jan 10 2025 3:20:47:476 PM | IEXG | 2501108000087120 |
1 | 91.64 | Jan 10 2025 3:21:03:466 PM | ASPN | 2501108000087200 |
100 | 91.6 | Jan 10 2025 3:21:10:153 PM | XNYS | 2501108000087260 |
99 | 91.61 | Jan 10 2025 3:21:10:050 PM | XNAS | 2501108000087260 |
45 | 91.585 | Jan 10 2025 3:21:27:936 PM | IEXG | 2501108000087340 |
55 | 91.585 | Jan 10 2025 3:21:27:936 PM | IEXG | 2501108000087350 |
100 | 91.605 | Jan 10 2025 3:22:30:996 PM | IEXG | 2501108000087630 |
100 | 91.62 | Jan 10 2025 3:22:55:666 PM | BATS | 2501108000087730 |
100 | 91.63 | Jan 10 2025 3:23:30:203 PM | IEXG | 2501108000087920 |
100 | 91.63 | Jan 10 2025 3:24:04:886 PM | IEXG | 2501108000088090 |
100 | 91.63 | Jan 10 2025 3:24:50:673 PM | IEXG | 2501108000088310 |
100 | 91.61 | Jan 10 2025 3:24:54:433 PM | XNYS | 2501108000088330 |
10 | 91.655 | Jan 10 2025 3:25:51:040 PM | IEXG | 2501108000088560 |
20 | 91.655 | Jan 10 2025 3:25:52:326 PM | IEXG | 2501108000088580 |
10 | 91.655 | Jan 10 2025 3:25:53:250 PM | IEXG | 2501108000088580 |
30 | 91.655 | Jan 10 2025 3:25:55:856 PM | IEXG | 2501108000088580 |
30 | 91.655 | Jan 10 2025 3:26:00:863 PM | IEXG | 2501108000088620 |
100 | 91.685 | Jan 10 2025 3:26:37:796 PM | IEXG | 2501108000088870 |
100 | 91.66 | Jan 10 2025 3:27:07:086 PM | XNAS | 2501108000089040 |
100 | 91.65 | Jan 10 2025 3:27:14:446 PM | ARCX | 2501108000089130 |
20 | 91.67 | Jan 10 2025 3:27:37:563 PM | IEXG | 2501108000089220 |
80 | 91.67 | Jan 10 2025 3:27:38:416 PM | IEXG | 2501108000089230 |
100 | 91.65 | Jan 10 2025 3:28:13:243 PM | IEXG | 2501108000089450 |
100 | 91.66 | Jan 10 2025 3:29:07:060 PM | IEXG | 2501108000089650 |
100 | 91.655 | Jan 10 2025 3:29:59:093 PM | IEXG | 2501108000089980 |
100 | 91.66 | Jan 10 2025 3:30:45:153 PM | EDGX | 2501108000090200 |
100 | 91.65 | Jan 10 2025 3:31:00:526 PM | ARCX | 2501108000090300 |
100 | 91.66 | Jan 10 2025 3:31:03:600 PM | IEXG | 2501108000090390 |
100 | 91.63 | Jan 10 2025 3:31:43:830 PM | IEXG | 2501108000090650 |
100 | 91.6 | Jan 10 2025 3:32:24:190 PM | XNAS | 2501108000090990 |
100 | 91.6 | Jan 10 2025 3:32:24:190 PM | XNYS | 2501108000091000 |
15 | 91.56 | Jan 10 2025 3:32:51:470 PM | XNYS | 2501108000091170 |
70 | 91.56 | Jan 10 2025 3:32:51:873 PM | XNYS | 2501108000091170 |
7 | 91.65 | Jan 10 2025 3:34:14:793 PM | XNYS | 2501108000091730 |
108 | 91.65 | Jan 10 2025 3:34:14:793 PM | XNYS | 2501108000091730 |
200 | 91.73 | Jan 10 2025 3:36:07:220 PM | ARCX | 2501108000092840 |
200 | 91.73 | Jan 10 2025 3:36:07:223 PM | XNYS | 2501108000092840 |
300 | 91.77 | Jan 10 2025 3:37:09:710 PM | XNYS | 2501108000093240 |
100 | 91.87 | Jan 10 2025 3:38:52:390 PM | IEXG | 2501108000094000 |
100 | 91.86 | Jan 10 2025 3:38:54:210 PM | IEXG | 2501108000094010 |
100 | 91.8 | Jan 10 2025 3:39:36:776 PM | XNAS | 2501108000094320 |
100 | 91.81 | Jan 10 2025 3:39:36:320 PM | BATY | 2501108000094320 |
100 | 91.685 | Jan 10 2025 3:40:42:423 PM | IEXG | 2501108000094720 |
1 | 91.69 | Jan 10 2025 3:40:42:400 PM | XBOS | 2501108000094710 |
99 | 91.69 | Jan 10 2025 3:40:42:400 PM | XBOS | 2501108000094710 |
99 | 91.65 | Jan 10 2025 3:40:57:590 PM | ARCX | 2501108000094820 |
1 | 91.65 | Jan 10 2025 3:41:02:293 PM | ARCX | 2501108000094850 |
100 | 91.63 | Jan 10 2025 3:41:31:546 PM | IEXG | 2501108000095050 |
100 | 91.6 | Jan 10 2025 3:41:43:090 PM | ARCX | 2501108000095140 |
200 | 91.59 | Jan 10 2025 3:42:02:926 PM | ARCX | 2501108000095580 |
27 | 91.58 | Jan 10 2025 3:42:04:533 PM | XNYS | 2501108000095610 |
73 | 91.58 | Jan 10 2025 3:42:04:533 PM | XNYS | 2501108000095610 |
10 | 91.65 | Jan 10 2025 3:42:56:660 PM | BATY | 2501108000096270 |
90 | 91.65 | Jan 10 2025 3:42:56:660 PM | BATY | 2501108000096270 |
100 | 91.65 | Jan 10 2025 3:42:56:660 PM | XNAS | 2501108000096270 |
100 | 91.75 | Jan 10 2025 3:43:49:976 PM | XBOS | 2501108000096660 |
100 | 91.75 | Jan 10 2025 3:43:49:976 PM | BATS | 2501108000096660 |
100 | 91.65 | Jan 10 2025 3:45:01:833 PM | XBOS | 2501108000097190 |
61 | 91.6 | Jan 10 2025 3:45:38:090 PM | IEXG | 2501108000097430 |
88 | 91.59 | Jan 10 2025 3:45:40:366 PM | XBOS | 2501108000097440 |
100 | 91.63 | Jan 10 2025 3:46:04:216 PM | XBOS | 2501108000097640 |
11 | 91.6 | Jan 10 2025 3:46:08:243 PM | XCIS | 2501108000097690 |
3 | 91.61 | Jan 10 2025 3:46:45:763 PM | XCIS | 2501108000097910 |
4 | 91.65 | Jan 10 2025 3:47:45:666 PM | BATY | 2501108000098270 |
96 | 91.65 | Jan 10 2025 3:47:45:666 PM | BATY | 2501108000098270 |
100 | 91.65 | Jan 10 2025 3:47:59:516 PM | BATY | 2501108000098360 |
100 | 91.64 | Jan 10 2025 3:48:01:023 PM | EDGX | 2501108000098370 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250113551091/en/
Copyright Business Wire 2025