CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 15th 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 |
9,492 | $95.2217 | $95.82 | $94.79 | ARCX |
5 | $95.8000 | $95.80 | $95.80 | ASPN |
2 | $95.7388 | $95.74 | $95.74 | BAML |
1,806 | $95.3219 | $95.79 | $94.99 | BATS |
407 | $95.7603 | $95.79 | $95.53 | BATY |
300 | $95.7400 | $95.74 | $95.74 | CDED |
200 | $95.5900 | $95.59 | $95.59 | EDGA |
2,300 | $95.0656 | $95.69 | $94.88 | EDGX |
5,712 | $95.5480 | $95.88 | $94.91 | IEXG |
15 | $95.8000 | $95.80 | $95.80 | SGMT |
500 | $95.7395 | $95.74 | $95.74 | TRCX |
381 | $95.6255 | $95.74 | $95.22 | UBSA |
200 | $95.7300 | $95.74 | $95.72 | XBOS |
100 | $95.7200 | $95.72 | $95.72 | XCIS |
10,451 | $95.2087 | $95.80 | $94.84 | XNAS |
12,129 | $95.2070 | $95.83 | $94.81 | 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 677,311,556 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,958,388 of its ordinary shares in treasury, which represents 5.702% 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 15th 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: |
| 15th January 2025 | ||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | 95.2762 | 44,000 | |||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
100 | 94.79 | Jan 15 2025 9:30:01:263 AM | ARCX | 2501158000000410 |
200 | 94.95 | Jan 15 2025 9:30:24:713 AM | XNYS | 2501158000000650 |
50 | 94.88 | Jan 15 2025 9:30:49:416 AM | XNAS | 2501158000000810 |
150 | 94.88 | Jan 15 2025 9:30:49:413 AM | XNAS | 2501158000000810 |
1 | 94.91 | Jan 15 2025 9:30:55:510 AM | IEXG | 2501158000000870 |
2 | 94.91 | Jan 15 2025 9:30:55:503 AM | IEXG | 2501158000000870 |
5 | 94.91 | Jan 15 2025 9:30:55:493 AM | IEXG | 2501158000000870 |
9 | 94.91 | Jan 15 2025 9:30:55:486 AM | IEXG | 2501158000000870 |
11 | 94.91 | Jan 15 2025 9:30:55:470 AM | IEXG | 2501158000000860 |
18 | 94.91 | Jan 15 2025 9:30:55:476 AM | IEXG | 2501158000000870 |
7 | 95.08 | Jan 15 2025 9:31:15:733 AM | IEXG | 2501158000001060 |
21 | 95.255 | Jan 15 2025 9:31:29:510 AM | IEXG | 2501158000001170 |
26 | 95.255 | Jan 15 2025 9:31:29:506 AM | IEXG | 2501158000001170 |
37 | 95.29 | Jan 15 2025 9:31:59:240 AM | IEXG | 2501158000001340 |
63 | 95.29 | Jan 15 2025 9:31:59:236 AM | IEXG | 2501158000001340 |
100 | 95.33 | Jan 15 2025 9:31:59:163 AM | IEXG | 2501158000001330 |
100 | 95.42 | Jan 15 2025 9:31:59:036 AM | IEXG | 2501158000001330 |
100 | 95.16 | Jan 15 2025 9:32:44:703 AM | IEXG | 2501158000001740 |
100 | 95.14 | Jan 15 2025 9:32:45:213 AM | IEXG | 2501158000001750 |
100 | 95.24 | Jan 15 2025 9:33:04:146 AM | IEXG | 2501158000001870 |
100 | 95.245 | Jan 15 2025 9:33:20:990 AM | IEXG | 2501158000001980 |
100 | 95.25 | Jan 15 2025 9:33:26:903 AM | IEXG | 2501158000002040 |
100 | 95.205 | Jan 15 2025 9:34:03:586 AM | IEXG | 2501158000002360 |
100 | 95.205 | Jan 15 2025 9:34:03:686 AM | IEXG | 2501158000002360 |
100 | 95.23 | Jan 15 2025 9:35:07:876 AM | EDGX | 2501158000002870 |
63 | 95.2 | Jan 15 2025 9:35:08:013 AM | IEXG | 2501158000002880 |
1 | 95.225 | Jan 15 2025 9:35:08:010 AM | IEXG | 2501158000002880 |
36 | 95.225 | Jan 15 2025 9:35:08:013 AM | IEXG | 2501158000002880 |
14 | 95.13 | Jan 15 2025 9:35:55:093 AM | IEXG | 2501158000003120 |
14 | 95.115 | Jan 15 2025 9:36:20:086 AM | IEXG | 2501158000003280 |
9 | 95.03 | Jan 15 2025 9:36:27:670 AM | IEXG | 2501158000003310 |
28 | 95.03 | Jan 15 2025 9:36:27:666 AM | IEXG | 2501158000003310 |
63 | 95.03 | Jan 15 2025 9:36:27:666 AM | IEXG | 2501158000003310 |
72 | 95.03 | Jan 15 2025 9:36:27:666 AM | IEXG | 2501158000003310 |
100 | 95.11 | Jan 15 2025 9:36:38:536 AM | IEXG | 2501158000003360 |
100 | 95.07 | Jan 15 2025 9:37:54:366 AM | BATS | 2501158000003660 |
62 | 94.91 | Jan 15 2025 9:38:48:406 AM | XNAS | 2501158000003940 |
138 | 94.91 | Jan 15 2025 9:38:48:406 AM | XNAS | 2501158000003940 |
200 | 94.94 | Jan 15 2025 9:39:09:103 AM | XNAS | 2501158000004080 |
100 | 95.1 | Jan 15 2025 9:40:12:743 AM | ARCX | 2501158000004370 |
100 | 95.07 | Jan 15 2025 9:41:27:070 AM | ARCX | 2501158000004630 |
200 | 95.07 | Jan 15 2025 9:41:27:073 AM | ARCX | 2501158000004630 |
300 | 95.14 | Jan 15 2025 9:43:39:570 AM | ARCX | 2501158000005300 |
100 | 95.16 | Jan 15 2025 9:43:55:990 AM | BATS | 2501158000005370 |
100 | 95.25 | Jan 15 2025 9:44:16:543 AM | ARCX | 2501158000005440 |
50 | 95.34 | Jan 15 2025 9:44:55:806 AM | XNAS | 2501158000005520 |
150 | 95.34 | Jan 15 2025 9:44:55:806 AM | XNAS | 2501158000005520 |
100 | 95.32 | Jan 15 2025 9:45:52:816 AM | XNYS | 2501158000005900 |
200 | 95.36 | Jan 15 2025 9:47:04:583 AM | ARCX | 2501158000006360 |
110 | 95.5 | Jan 15 2025 9:49:09:620 AM | ARCX | 2501158000006860 |
190 | 95.5 | Jan 15 2025 9:49:09:620 AM | ARCX | 2501158000006860 |
300 | 95.45 | Jan 15 2025 9:49:10:206 AM | XNYS | 2501158000006860 |
25 | 95.43 | Jan 15 2025 9:50:39:770 AM | ARCX | 2501158000007250 |
25 | 95.43 | Jan 15 2025 9:50:39:770 AM | ARCX | 2501158000007250 |
25 | 95.43 | Jan 15 2025 9:50:39:773 AM | ARCX | 2501158000007260 |
40 | 95.43 | Jan 15 2025 9:50:39:773 AM | ARCX | 2501158000007260 |
185 | 95.43 | Jan 15 2025 9:50:39:773 AM | ARCX | 2501158000007260 |
100 | 95.42 | Jan 15 2025 9:51:44:093 AM | XNYS | 2501158000007470 |
200 | 95.44 | Jan 15 2025 9:52:32:903 AM | XNAS | 2501158000007650 |
100 | 95.27 | Jan 15 2025 9:53:05:636 AM | ARCX | 2501158000007880 |
100 | 95.27 | Jan 15 2025 9:54:05:386 AM | XNAS | 2501158000008100 |
200 | 95.29 | Jan 15 2025 9:55:11:036 AM | XNYS | 2501158000008350 |
100 | 95.42 | Jan 15 2025 9:57:04:360 AM | XNYS | 2501158000008830 |
100 | 95.42 | Jan 15 2025 9:57:16:336 AM | XNYS | 2501158000008870 |
100 | 95.42 | Jan 15 2025 9:57:16:340 AM | XNYS | 2501158000008870 |
300 | 95.58 | Jan 15 2025 9:59:16:800 AM | XNYS | 2501158000009530 |
200 | 95.52 | Jan 15 2025 9:59:56:716 AM | ARCX | 2501158000009710 |
200 | 95.52 | Jan 15 2025 10:01:07:656 AM | XNYS | 2501158000010210 |
100 | 95.49 | Jan 15 2025 10:01:32:926 AM | ARCX | 2501158000010350 |
200 | 95.4 | Jan 15 2025 10:02:13:413 AM | ARCX | 2501158000010520 |
62 | 95.4 | Jan 15 2025 10:03:11:376 AM | XNAS | 2501158000010780 |
138 | 95.4 | Jan 15 2025 10:03:11:380 AM | XNAS | 2501158000010780 |
100 | 95.37 | Jan 15 2025 10:03:56:376 AM | XNYS | 2501158000010990 |
18 | 95.34 | Jan 15 2025 10:05:22:806 AM | XNAS | 2501158000011700 |
100 | 95.34 | Jan 15 2025 10:05:22:810 AM | XNAS | 2501158000011700 |
182 | 95.34 | Jan 15 2025 10:05:22:806 AM | XNAS | 2501158000011700 |
24 | 95.35 | Jan 15 2025 10:06:44:176 AM | XNAS | 2501158000012160 |
76 | 95.35 | Jan 15 2025 10:06:44:176 AM | XNAS | 2501158000012160 |
47 | 95.32 | Jan 15 2025 10:07:03:490 AM | XNAS | 2501158000012260 |
53 | 95.32 | Jan 15 2025 10:07:03:490 AM | XNAS | 2501158000012260 |
17 | 95.41 | Jan 15 2025 10:09:28:466 AM | XNAS | 2501158000013280 |
42 | 95.41 | Jan 15 2025 10:09:28:483 AM | XNAS | 2501158000013280 |
300 | 95.42 | Jan 15 2025 10:09:28:376 AM | ARCX | 2501158000013280 |
141 | 95.41 | Jan 15 2025 10:09:35:330 AM | XNAS | 2501158000013310 |
100 | 95.43 | Jan 15 2025 10:12:14:056 AM | XNAS | 2501158000014130 |
100 | 95.43 | Jan 15 2025 10:12:14:316 AM | XNAS | 2501158000014130 |
100 | 95.43 | Jan 15 2025 10:12:14:316 AM | XNAS | 2501158000014130 |
99 | 95.43 | Jan 15 2025 10:12:49:403 AM | ARCX | 2501158000014280 |
101 | 95.43 | Jan 15 2025 10:12:49:406 AM | ARCX | 2501158000014280 |
100 | 95.43 | Jan 15 2025 10:15:12:956 AM | ARCX | 2501158000014810 |
100 | 95.43 | Jan 15 2025 10:15:12:956 AM | ARCX | 2501158000014810 |
39 | 95.39 | Jan 15 2025 10:15:30:250 AM | XNAS | 2501158000014920 |
61 | 95.39 | Jan 15 2025 10:15:30:250 AM | XNAS | 2501158000014920 |
200 | 95.37 | Jan 15 2025 10:16:32:766 AM | ARCX | 2501158000015160 |
100 | 95.45 | Jan 15 2025 10:17:29:910 AM | BATS | 2501158000015490 |
100 | 95.39 | Jan 15 2025 10:18:06:976 AM | XNAS | 2501158000015630 |
4 | 95.36 | Jan 15 2025 10:19:37:906 AM | BATS | 2501158000016020 |
23 | 95.36 | Jan 15 2025 10:19:37:900 AM | BATS | 2501158000016010 |
73 | 95.36 | Jan 15 2025 10:19:37:900 AM | BATS | 2501158000016010 |
200 | 95.36 | Jan 15 2025 10:19:37:906 AM | BATS | 2501158000016020 |
19 | 95.28 | Jan 15 2025 10:20:06:923 AM | XNYS | 2501158000016170 |
37 | 95.28 | Jan 15 2025 10:20:06:926 AM | XNYS | 2501158000016170 |
44 | 95.28 | Jan 15 2025 10:20:06:923 AM | XNYS | 2501158000016170 |
100 | 95.15 | Jan 15 2025 10:21:44:430 AM | XNYS | 2501158000016580 |
100 | 95.15 | Jan 15 2025 10:22:23:226 AM | ARCX | 2501158000016750 |
200 | 95.14 | Jan 15 2025 10:22:58:446 AM | XNYS | 2501158000016950 |
20 | 95.14 | Jan 15 2025 10:24:16:063 AM | XNYS | 2501158000017380 |
80 | 95.14 | Jan 15 2025 10:24:16:063 AM | XNYS | 2501158000017380 |
100 | 95.1 | Jan 15 2025 10:25:02:130 AM | XNYS | 2501158000017540 |
100 | 95.09 | Jan 15 2025 10:25:10:620 AM | XNAS | 2501158000017550 |
100 | 95.07 | Jan 15 2025 10:26:46:926 AM | XNAS | 2501158000018050 |
300 | 95.11 | Jan 15 2025 10:29:36:423 AM | XNYS | 2501158000018700 |
71 | 95.11 | Jan 15 2025 10:29:43:863 AM | ARCX | 2501158000018730 |
129 | 95.11 | Jan 15 2025 10:29:43:863 AM | ARCX | 2501158000018730 |
100 | 95.23 | Jan 15 2025 10:31:13:536 AM | XNAS | 2501158000019060 |
100 | 95.23 | Jan 15 2025 10:31:13:536 AM | XNAS | 2501158000019060 |
100 | 95.22 | Jan 15 2025 10:32:52:273 AM | EDGX | 2501158000019420 |
200 | 95.22 | Jan 15 2025 10:32:52:273 AM | EDGX | 2501158000019420 |
100 | 95.1 | Jan 15 2025 10:33:47:620 AM | XNYS | 2501158000019790 |
100 | 95.12 | Jan 15 2025 10:35:18:553 AM | XNYS | 2501158000020160 |
200 | 95.12 | Jan 15 2025 10:35:18:556 AM | XNYS | 2501158000020160 |
58 | 95 | Jan 15 2025 10:36:01:870 AM | XNYS | 2501158000020310 |
142 | 95 | Jan 15 2025 10:36:01:870 AM | XNYS | 2501158000020310 |
1 | 94.99 | Jan 15 2025 10:36:17:463 AM | XNAS | 2501158000020350 |
199 | 94.99 | Jan 15 2025 10:36:17:466 AM | XNAS | 2501158000020350 |
100 | 94.98 | Jan 15 2025 10:36:57:653 AM | XNYS | 2501158000020590 |
100 | 94.9 | Jan 15 2025 10:37:56:546 AM | EDGX | 2501158000020770 |
200 | 95.05 | Jan 15 2025 10:38:46:103 AM | ARCX | 2501158000020940 |
5 | 95.03 | Jan 15 2025 10:39:06:530 AM | XNAS | 2501158000021030 |
95 | 95.03 | Jan 15 2025 10:39:06:530 AM | XNAS | 2501158000021030 |
100 | 94.97 | Jan 15 2025 10:40:03:976 AM | XNAS | 2501158000021380 |
31 | 94.96 | Jan 15 2025 10:40:45:023 AM | EDGX | 2501158000021500 |
69 | 94.96 | Jan 15 2025 10:40:45:023 AM | EDGX | 2501158000021500 |
100 | 95.09 | Jan 15 2025 10:42:23:650 AM | EDGX | 2501158000021990 |
200 | 95.09 | Jan 15 2025 10:42:23:646 AM | EDGX | 2501158000021980 |
100 | 95.04 | Jan 15 2025 10:43:30:803 AM | XNAS | 2501158000022270 |
100 | 95.08 | Jan 15 2025 10:44:06:120 AM | XNYS | 2501158000022380 |
39 | 95.02 | Jan 15 2025 10:45:01:326 AM | XNYS | 2501158000022790 |
61 | 95.02 | Jan 15 2025 10:45:01:326 AM | XNYS | 2501158000022790 |
200 | 95.09 | Jan 15 2025 10:46:17:053 AM | ARCX | 2501158000022980 |
100 | 95.1 | Jan 15 2025 10:47:03:576 AM | XNYS | 2501158000023120 |
100 | 95.03 | Jan 15 2025 10:47:32:563 AM | ARCX | 2501158000023220 |
100 | 95.07 | Jan 15 2025 10:48:37:113 AM | BATS | 2501158000023460 |
200 | 95.05 | Jan 15 2025 10:49:03:676 AM | XNYS | 2501158000023560 |
100 | 94.94 | Jan 15 2025 10:50:07:496 AM | XNYS | 2501158000024120 |
100 | 94.9 | Jan 15 2025 10:50:51:793 AM | ARCX | 2501158000024300 |
9 | 94.9 | Jan 15 2025 10:52:21:850 AM | XNYS | 2501158000024630 |
291 | 95.02 | Jan 15 2025 10:52:50:973 AM | XNYS | 2501158000024720 |
100 | 94.99 | Jan 15 2025 10:53:31:586 AM | XNAS | 2501158000024860 |
100 | 95.03 | Jan 15 2025 10:55:54:833 AM | XNAS | 2501158000025210 |
200 | 95.03 | Jan 15 2025 10:55:54:833 AM | XNAS | 2501158000025200 |
31 | 95.01 | Jan 15 2025 10:56:09:086 AM | EDGX | 2501158000025240 |
69 | 95.01 | Jan 15 2025 10:56:09:086 AM | EDGX | 2501158000025240 |
98 | 94.93 | Jan 15 2025 10:56:41:596 AM | XNYS | 2501158000025320 |
31 | 94.94 | Jan 15 2025 10:57:04:106 AM | XNYS | 2501158000025400 |
71 | 94.94 | Jan 15 2025 10:57:04:106 AM | XNYS | 2501158000025400 |
100 | 95 | Jan 15 2025 10:58:14:240 AM | ARCX | 2501158000025710 |
100 | 95 | Jan 15 2025 10:58:14:243 AM | ARCX | 2501158000025710 |
100 | 94.98 | Jan 15 2025 10:58:55:676 AM | XNYS | 2501158000025840 |
100 | 95.02 | Jan 15 2025 10:59:47:330 AM | XNYS | 2501158000026020 |
100 | 95 | Jan 15 2025 10:59:58:210 AM | XNAS | 2501158000026080 |
18 | 94.99 | Jan 15 2025 11:00:52:056 AM | XNYS | 2501158000026410 |
182 | 94.99 | Jan 15 2025 11:00:52:056 AM | XNYS | 2501158000026410 |
100 | 95.01 | Jan 15 2025 11:02:12:710 AM | BATS | 2501158000026780 |
100 | 95 | Jan 15 2025 11:02:36:456 AM | ARCX | 2501158000026890 |
50 | 94.99 | Jan 15 2025 11:03:15:330 AM | ARCX | 2501158000027010 |
150 | 94.99 | Jan 15 2025 11:03:15:326 AM | ARCX | 2501158000027010 |
100 | 95.04 | Jan 15 2025 11:04:00:206 AM | XNAS | 2501158000027170 |
25 | 95 | Jan 15 2025 11:04:45:693 AM | XNYS | 2501158000027470 |
175 | 95.07 | Jan 15 2025 11:05:57:693 AM | XNYS | 2501158000027810 |
100 | 95.08 | Jan 15 2025 11:06:34:946 AM | ARCX | 2501158000027940 |
100 | 95 | Jan 15 2025 11:08:10:653 AM | ARCX | 2501158000028410 |
100 | 95 | Jan 15 2025 11:08:10:653 AM | ARCX | 2501158000028410 |
4 | 94.94 | Jan 15 2025 11:08:44:366 AM | XNYS | 2501158000028530 |
96 | 94.94 | Jan 15 2025 11:08:44:366 AM | XNYS | 2501158000028540 |
200 | 95.1 | Jan 15 2025 11:09:46:520 AM | XNYS | 2501158000028760 |
100 | 95.11 | Jan 15 2025 11:11:51:046 AM | XNAS | 2501158000029350 |
100 | 95.11 | Jan 15 2025 11:11:51:046 AM | XNAS | 2501158000029350 |
35 | 95.11 | Jan 15 2025 11:12:25:250 AM | XNAS | 2501158000029500 |
165 | 95.11 | Jan 15 2025 11:12:25:253 AM | XNAS | 2501158000029500 |
10 | 95.2 | Jan 15 2025 11:14:45:533 AM | XNAS | 2501158000030050 |
90 | 95.19 | Jan 15 2025 11:15:02:563 AM | XNAS | 2501158000030100 |
100 | 95.19 | Jan 15 2025 11:15:02:566 AM | XNAS | 2501158000030100 |
100 | 95.19 | Jan 15 2025 11:15:02:566 AM | XNAS | 2501158000030100 |
200 | 95.2 | Jan 15 2025 11:15:29:783 AM | XNYS | 2501158000030180 |
200 | 95.12 | Jan 15 2025 11:16:31:063 AM | BATS | 2501158000030480 |
100 | 95.1 | Jan 15 2025 11:17:36:846 AM | ARCX | 2501158000030850 |
4 | 95.08 | Jan 15 2025 11:18:26:503 AM | XNAS | 2501158000031010 |
11 | 95.08 | Jan 15 2025 11:18:26:506 AM | XNAS | 2501158000031010 |
185 | 95.08 | Jan 15 2025 11:18:26:293 AM | XNAS | 2501158000031010 |
100 | 95.07 | Jan 15 2025 11:19:07:933 AM | ARCX | 2501158000031210 |
200 | 95.08 | Jan 15 2025 11:19:31:756 AM | XNYS | 2501158000032050 |
79 | 95.11 | Jan 15 2025 11:21:47:446 AM | XNAS | 2501158000032440 |
100 | 95.11 | Jan 15 2025 11:21:47:446 AM | XNAS | 2501158000032440 |
121 | 95.11 | Jan 15 2025 11:21:47:446 AM | XNAS | 2501158000032440 |
103 | 95.2 | Jan 15 2025 11:23:01:760 AM | BATS | 2501158000032670 |
97 | 95.2 | Jan 15 2025 11:23:07:820 AM | BATS | 2501158000032690 |
100 | 95.2 | Jan 15 2025 11:23:07:820 AM | BATS | 2501158000032690 |
100 | 95.2 | Jan 15 2025 11:24:24:926 AM | ARCX | 2501158000032860 |
200 | 95.14 | Jan 15 2025 11:24:38:590 AM | XNYS | 2501158000032960 |
100 | 95.07 | Jan 15 2025 11:25:15:106 AM | ARCX | 2501158000033180 |
34 | 95.03 | Jan 15 2025 11:27:59:310 AM | XNYS | 2501158000033870 |
100 | 95.03 | Jan 15 2025 11:27:59:313 AM | XNYS | 2501158000033880 |
166 | 95.03 | Jan 15 2025 11:27:59:310 AM | XNYS | 2501158000033880 |
200 | 95.05 | Jan 15 2025 11:28:14:553 AM | XNAS | 2501158000033940 |
100 | 95.01 | Jan 15 2025 11:29:34:310 AM | XNYS | 2501158000034310 |
200 | 95.01 | Jan 15 2025 11:29:34:313 AM | XNYS | 2501158000034310 |
100 | 94.96 | Jan 15 2025 11:30:50:950 AM | XNAS | 2501158000034720 |
20 | 94.92 | Jan 15 2025 11:31:15:783 AM | XNAS | 2501158000034840 |
15 | 94.91 | Jan 15 2025 11:31:21:136 AM | XNAS | 2501158000034860 |
165 | 94.91 | Jan 15 2025 11:31:21:133 AM | XNAS | 2501158000034860 |
100 | 94.84 | Jan 15 2025 11:32:27:333 AM | XNAS | 2501158000035210 |
25 | 94.82 | Jan 15 2025 11:33:42:260 AM | ARCX | 2501158000035540 |
50 | 94.82 | Jan 15 2025 11:33:42:260 AM | ARCX | 2501158000035540 |
100 | 94.82 | Jan 15 2025 11:33:42:263 AM | ARCX | 2501158000035540 |
25 | 94.82 | Jan 15 2025 11:33:44:110 AM | ARCX | 2501158000035550 |
25 | 94.82 | Jan 15 2025 11:33:44:110 AM | ARCX | 2501158000035550 |
75 | 94.82 | Jan 15 2025 11:33:44:106 AM | ARCX | 2501158000035550 |
100 | 94.82 | Jan 15 2025 11:33:44:106 AM | ARCX | 2501158000035550 |
100 | 94.81 | Jan 15 2025 11:34:16:306 AM | XNYS | 2501158000035710 |
48 | 94.86 | Jan 15 2025 11:37:27:336 AM | XNYS | 2501158000036330 |
52 | 94.86 | Jan 15 2025 11:37:27:336 AM | XNYS | 2501158000036330 |
200 | 94.86 | Jan 15 2025 11:37:27:336 AM | XNYS | 2501158000036330 |
100 | 94.92 | Jan 15 2025 11:38:49:706 AM | XNYS | 2501158000036620 |
200 | 94.92 | Jan 15 2025 11:38:49:706 AM | XNYS | 2501158000036620 |
88 | 94.91 | Jan 15 2025 11:40:12:580 AM | ARCX | 2501158000036820 |
12 | 94.91 | Jan 15 2025 11:40:56:166 AM | ARCX | 2501158000036920 |
88 | 94.91 | Jan 15 2025 11:40:56:166 AM | ARCX | 2501158000036920 |
12 | 94.91 | Jan 15 2025 11:41:08:476 AM | ARCX | 2501158000036940 |
100 | 94.88 | Jan 15 2025 11:44:10:373 AM | EDGX | 2501158000037420 |
100 | 94.88 | Jan 15 2025 11:44:10:373 AM | EDGX | 2501158000037420 |
100 | 94.92 | Jan 15 2025 11:46:51:866 AM | XNAS | 2501158000038080 |
100 | 94.92 | Jan 15 2025 11:46:51:866 AM | EDGX | 2501158000038080 |
100 | 94.92 | Jan 15 2025 11:46:51:870 AM | EDGX | 2501158000038080 |
100 | 94.92 | Jan 15 2025 11:46:51:870 AM | EDGX | 2501158000038080 |
90 | 94.87 | Jan 15 2025 11:46:55:640 AM | XNAS | 2501158000038110 |
110 | 94.88 | Jan 15 2025 11:47:09:276 AM | XNAS | 2501158000038280 |
100 | 94.88 | Jan 15 2025 11:47:42:113 AM | XNAS | 2501158000038390 |
42 | 94.9 | Jan 15 2025 11:48:53:083 AM | XNYS | 2501158000038540 |
58 | 94.9 | Jan 15 2025 11:48:53:083 AM | XNYS | 2501158000038540 |
10 | 94.88 | Jan 15 2025 11:49:34:243 AM | XNYS | 2501158000038620 |
90 | 94.88 | Jan 15 2025 11:49:34:240 AM | XNYS | 2501158000038620 |
100 | 94.86 | Jan 15 2025 11:50:59:160 AM | XNYS | 2501158000038860 |
100 | 94.86 | Jan 15 2025 11:50:59:160 AM | XNYS | 2501158000038870 |
100 | 94.94 | Jan 15 2025 11:55:08:790 AM | ARCX | 2501158000039640 |
141 | 94.95 | Jan 15 2025 11:55:08:786 AM | ARCX | 2501158000039640 |
159 | 94.95 | Jan 15 2025 11:55:08:786 AM | ARCX | 2501158000039640 |
300 | 95.02 | Jan 15 2025 12:00:59:950 PM | ARCX | 2501158000040640 |
100 | 95 | Jan 15 2025 12:01:06:246 PM | XNAS | 2501158000040660 |
100 | 95.15 | Jan 15 2025 12:05:00:810 PM | XNAS | 2501158000041290 |
100 | 95.15 | Jan 15 2025 12:05:00:813 PM | XNAS | 2501158000041290 |
100 | 95.15 | Jan 15 2025 12:05:00:813 PM | XNAS | 2501158000041290 |
100 | 95.19 | Jan 15 2025 12:06:11:376 PM | XNAS | 2501158000041480 |
100 | 95.19 | Jan 15 2025 12:06:47:410 PM | XNAS | 2501158000041580 |
100 | 95.16 | Jan 15 2025 12:09:31:243 PM | XNAS | 2501158000042000 |
100 | 95.13 | Jan 15 2025 12:09:59:036 PM | XNYS | 2501158000042040 |
100 | 95.09 | Jan 15 2025 12:11:23:346 PM | ARCX | 2501158000043770 |
100 | 95.08 | Jan 15 2025 12:13:24:743 PM | XNAS | 2501158000044040 |
100 | 95.05 | Jan 15 2025 12:14:47:570 PM | XNAS | 2501158000044190 |
100 | 95.04 | Jan 15 2025 12:15:32:986 PM | XNAS | 2501158000044310 |
200 | 95.13 | Jan 15 2025 12:18:27:416 PM | XNYS | 2501158000044650 |
100 | 95.09 | Jan 15 2025 12:19:15:766 PM | XNAS | 2501158000044750 |
200 | 95.01 | Jan 15 2025 12:22:18:100 PM | ARCX | 2501158000045170 |
100 | 94.97 | Jan 15 2025 12:22:37:676 PM | XNYS | 2501158000045220 |
100 | 94.96 | Jan 15 2025 12:23:16:563 PM | ARCX | 2501158000045310 |
100 | 94.98 | Jan 15 2025 12:26:58:083 PM | XNAS | 2501158000045690 |
20 | 94.99 | Jan 15 2025 12:26:58:080 PM | XNAS | 2501158000045680 |
80 | 94.99 | Jan 15 2025 12:26:58:080 PM | XNAS | 2501158000045690 |
100 | 94.99 | Jan 15 2025 12:26:58:076 PM | XNAS | 2501158000045680 |
100 | 94.99 | Jan 15 2025 12:26:58:080 PM | XNAS | 2501158000045680 |
400 | 95.08 | Jan 15 2025 12:35:37:060 PM | ARCX | 2501158000046800 |
10 | 95.11 | Jan 15 2025 12:40:22:760 PM | XNAS | 2501158000048230 |
90 | 95.11 | Jan 15 2025 12:40:22:756 PM | XNAS | 2501158000048230 |
100 | 95.11 | Jan 15 2025 12:40:22:756 PM | XNAS | 2501158000048230 |
200 | 95.11 | Jan 15 2025 12:40:22:760 PM | XNAS | 2501158000048230 |
10 | 95.07 | Jan 15 2025 12:42:37:633 PM | XNAS | 2501158000048800 |
90 | 95.07 | Jan 15 2025 12:42:37:630 PM | XNAS | 2501158000048800 |
100 | 95.07 | Jan 15 2025 12:42:37:630 PM | XNAS | 2501158000048800 |
11 | 95.08 | Jan 15 2025 12:45:20:606 PM | XNYS | 2501158000049110 |
8 | 95.08 | Jan 15 2025 12:45:26:833 PM | XNYS | 2501158000049140 |
100 | 95.08 | Jan 15 2025 12:45:30:466 PM | XNYS | 2501158000049160 |
81 | 95.08 | Jan 15 2025 12:45:36:290 PM | XNYS | 2501158000049180 |
100 | 95.08 | Jan 15 2025 12:45:36:290 PM | XNYS | 2501158000049180 |
42 | 95.09 | Jan 15 2025 12:47:20:156 PM | EDGX | 2501158000049430 |
58 | 95.09 | Jan 15 2025 12:47:20:153 PM | EDGX | 2501158000049430 |
100 | 95.08 | Jan 15 2025 12:48:09:343 PM | XNYS | 2501158000049540 |
29 | 95.09 | Jan 15 2025 12:49:52:700 PM | XNYS | 2501158000049830 |
71 | 95.09 | Jan 15 2025 12:49:52:700 PM | XNYS | 2501158000049830 |
100 | 95.06 | Jan 15 2025 12:50:26:793 PM | XNYS | 2501158000049930 |
100 | 95.04 | Jan 15 2025 12:52:34:163 PM | XNYS | 2501158000050340 |
100 | 95.03 | Jan 15 2025 12:53:01:046 PM | ARCX | 2501158000050540 |
43 | 95.07 | Jan 15 2025 12:55:23:036 PM | XNYS | 2501158000050830 |
57 | 95.07 | Jan 15 2025 12:55:23:040 PM | XNYS | 2501158000050830 |
100 | 95.03 | Jan 15 2025 12:56:19:046 PM | XNAS | 2501158000051020 |
100 | 95.06 | Jan 15 2025 12:57:55:643 PM | XNAS | 2501158000051280 |
100 | 95.04 | Jan 15 2025 12:59:17:666 PM | ARCX | 2501158000051490 |
3 | 95.07 | Jan 15 2025 1:00:58:536 PM | XNYS | 2501158000051760 |
7 | 95.1 | Jan 15 2025 1:02:02:940 PM | XNYS | 2501158000051930 |
94 | 95.1 | Jan 15 2025 1:02:02:936 PM | XNYS | 2501158000051930 |
96 | 95.1 | Jan 15 2025 1:02:02:943 PM | XNYS | 2501158000051930 |
100 | 95.08 | Jan 15 2025 1:03:16:270 PM | XNAS | 2501158000052170 |
100 | 95.1 | Jan 15 2025 1:05:57:793 PM | XNYS | 2501158000052540 |
12 | 95.09 | Jan 15 2025 1:06:58:536 PM | XNYS | 2501158000052730 |
5 | 95.09 | Jan 15 2025 1:07:03:853 PM | XNYS | 2501158000052760 |
83 | 95.09 | Jan 15 2025 1:07:03:856 PM | XNYS | 2501158000052760 |
9 | 95.04 | Jan 15 2025 1:08:48:983 PM | ARCX | 2501158000053050 |
91 | 95.04 | Jan 15 2025 1:08:48:986 PM | ARCX | 2501158000053050 |
100 | 94.99 | Jan 15 2025 1:10:13:596 PM | BATS | 2501158000053320 |
100 | 95.05 | Jan 15 2025 1:11:56:210 PM | XNAS | 2501158000053580 |
100 | 95.02 | Jan 15 2025 1:13:59:036 PM | ARCX | 2501158000053900 |
1 | 95.02 | Jan 15 2025 1:16:53:290 PM | EDGX | 2501158000054320 |
2 | 95.02 | Jan 15 2025 1:16:56:113 PM | EDGX | 2501158000054320 |
1 | 95.02 | Jan 15 2025 1:17:31:126 PM | EDGX | 2501158000054410 |
1 | 95.02 | Jan 15 2025 1:17:34:233 PM | EDGX | 2501158000054430 |
6 | 95.02 | Jan 15 2025 1:17:35:273 PM | EDGX | 2501158000054430 |
4 | 95.03 | Jan 15 2025 1:19:35:350 PM | EDGX | 2501158000054720 |
11 | 95.03 | Jan 15 2025 1:19:44:336 PM | EDGX | 2501158000054740 |
65 | 95.03 | Jan 15 2025 1:19:44:340 PM | EDGX | 2501158000054740 |
85 | 95.03 | Jan 15 2025 1:19:44:330 PM | EDGX | 2501158000054730 |
100 | 95.03 | Jan 15 2025 1:19:44:333 PM | EDGX | 2501158000054730 |
100 | 95.03 | Jan 15 2025 1:19:44:336 PM | EDGX | 2501158000054730 |
224 | 95.03 | Jan 15 2025 1:19:44:336 PM | EDGX | 2501158000054740 |
200 | 95.03 | Jan 15 2025 1:23:41:166 PM | XNYS | 2501158000055560 |
100 | 95.03 | Jan 15 2025 1:24:48:150 PM | ARCX | 2501158000055730 |
100 | 95.03 | Jan 15 2025 1:24:48:153 PM | ARCX | 2501158000055730 |
100 | 95.03 | Jan 15 2025 1:26:57:233 PM | XNYS | 2501158000055950 |
100 | 95 | Jan 15 2025 1:27:19:240 PM | XNAS | 2501158000055990 |
1 | 95.1 | Jan 15 2025 1:33:09:926 PM | XNYS | 2501158000056910 |
1 | 95.1 | Jan 15 2025 1:33:16:033 PM | XNYS | 2501158000056920 |
50 | 95.1 | Jan 15 2025 1:33:22:423 PM | XNYS | 2501158000056950 |
100 | 95.1 | Jan 15 2025 1:33:22:423 PM | XNYS | 2501158000056950 |
248 | 95.1 | Jan 15 2025 1:33:22:420 PM | XNYS | 2501158000056940 |
28 | 95.12 | Jan 15 2025 1:34:56:766 PM | XNYS | 2501158000057160 |
72 | 95.12 | Jan 15 2025 1:34:56:766 PM | XNYS | 2501158000057160 |
100 | 95.1 | Jan 15 2025 1:35:46:110 PM | XNAS | 2501158000057290 |
1 | 95.22 | Jan 15 2025 2:04:31:453 PM | IEXG | 2501158000061550 |
1 | 95.22 | Jan 15 2025 2:04:31:460 PM | UBSA | 2501158000061550 |
11 | 95.22 | Jan 15 2025 2:04:31:456 PM | UBSA | 2501158000061550 |
27 | 95.22 | Jan 15 2025 2:04:31:456 PM | IEXG | 2501158000061550 |
27 | 95.22 | Jan 15 2025 2:04:31:456 PM | IEXG | 2501158000061550 |
33 | 95.22 | Jan 15 2025 2:04:31:460 PM | UBSA | 2501158000061550 |
18 | 95.23 | Jan 15 2025 2:06:00:016 PM | XNYS | 2501158000061750 |
82 | 95.23 | Jan 15 2025 2:06:00:016 PM | XNYS | 2501158000061750 |
11 | 95.23 | Jan 15 2025 2:07:47:440 PM | ARCX | 2501158000062070 |
89 | 95.23 | Jan 15 2025 2:07:47:440 PM | ARCX | 2501158000062070 |
100 | 95.23 | Jan 15 2025 2:09:44:403 PM | ARCX | 2501158000062410 |
100 | 95.23 | Jan 15 2025 2:09:47:440 PM | IEXG | 2501158000062410 |
30 | 95.235 | Jan 15 2025 2:10:33:586 PM | IEXG | 2501158000062530 |
1 | 95.25 | Jan 15 2025 2:12:06:576 PM | IEXG | 2501158000062830 |
1 | 95.25 | Jan 15 2025 2:12:06:580 PM | IEXG | 2501158000062830 |
32 | 95.25 | Jan 15 2025 2:12:09:446 PM | IEXG | 2501158000062840 |
68 | 95.25 | Jan 15 2025 2:12:09:446 PM | IEXG | 2501158000062840 |
100 | 95.56 | Jan 15 2025 2:38:32:596 PM | IEXG | 2501158000067290 |
100 | 95.57 | Jan 15 2025 2:40:18:960 PM | ARCX | 2501158000067580 |
1 | 95.62 | Jan 15 2025 2:41:49:116 PM | UBSA | 2501158000067830 |
11 | 95.62 | Jan 15 2025 2:41:49:113 PM | UBSA | 2501158000067830 |
88 | 95.62 | Jan 15 2025 2:41:49:116 PM | UBSA | 2501158000067830 |
100 | 95.61 | Jan 15 2025 2:41:50:133 PM | XNYS | 2501158000067840 |
100 | 95.59 | Jan 15 2025 2:42:12:513 PM | IEXG | 2501158000067930 |
11 | 95.61 | Jan 15 2025 2:44:12:823 PM | UBSA | 2501158000068240 |
33 | 95.61 | Jan 15 2025 2:44:12:823 PM | UBSA | 2501158000068240 |
56 | 95.61 | Jan 15 2025 2:44:12:823 PM | IEXG | 2501158000068240 |
3 | 95.59 | Jan 15 2025 2:44:17:583 PM | EDGA | 2501158000068240 |
97 | 95.59 | Jan 15 2025 2:44:17:523 PM | EDGA | 2501158000068240 |
100 | 95.59 | Jan 15 2025 2:44:17:583 PM | EDGA | 2501158000068250 |
100 | 95.55 | Jan 15 2025 2:45:44:606 PM | IEXG | 2501158000068520 |
5 | 95.59 | Jan 15 2025 2:47:25:576 PM | IEXG | 2501158000068810 |
95 | 95.59 | Jan 15 2025 2:47:25:576 PM | IEXG | 2501158000068810 |
100 | 95.57 | Jan 15 2025 2:47:46:370 PM | IEXG | 2501158000068870 |
8 | 95.56 | Jan 15 2025 2:47:51:020 PM | BATY | 2501158000068880 |
5 | 95.56 | Jan 15 2025 2:48:34:690 PM | IEXG | 2501158000068960 |
5 | 95.56 | Jan 15 2025 2:48:34:690 PM | IEXG | 2501158000068970 |
1 | 95.53 | Jan 15 2025 2:50:02:890 PM | BATY | 2501158000069250 |
100 | 95.53 | Jan 15 2025 2:50:29:876 PM | XNYS | 2501158000069330 |
100 | 95.53 | Jan 15 2025 2:50:48:533 PM | ARCX | 2501158000069390 |
100 | 95.53 | Jan 15 2025 2:50:54:460 PM | IEXG | 2501158000069400 |
100 | 95.485 | Jan 15 2025 2:51:40:710 PM | IEXG | 2501158000069520 |
10 | 95.485 | Jan 15 2025 2:51:42:000 PM | IEXG | 2501158000069540 |
29 | 95.575 | Jan 15 2025 2:53:05:216 PM | IEXG | 2501158000069810 |
71 | 95.575 | Jan 15 2025 2:53:05:216 PM | IEXG | 2501158000069810 |
71 | 95.575 | Jan 15 2025 2:53:05:780 PM | IEXG | 2501158000069810 |
100 | 95.575 | Jan 15 2025 2:53:05:670 PM | IEXG | 2501158000069810 |
100 | 95.6 | Jan 15 2025 2:53:54:890 PM | ARCX | 2501158000069980 |
100 | 95.63 | Jan 15 2025 2:53:54:886 PM | IEXG | 2501158000069980 |
100 | 95.62 | Jan 15 2025 2:54:23:293 PM | IEXG | 2501158000070050 |
2 | 95.64 | Jan 15 2025 2:55:41:043 PM | IEXG | 2501158000070280 |
98 | 95.64 | Jan 15 2025 2:55:41:540 PM | IEXG | 2501158000070280 |
100 | 95.67 | Jan 15 2025 2:57:16:323 PM | IEXG | 2501158000070600 |
100 | 95.69 | Jan 15 2025 2:57:16:323 PM | EDGX | 2501158000070600 |
1 | 95.68 | Jan 15 2025 2:57:42:180 PM | IEXG | 2501158000070840 |
1 | 95.68 | Jan 15 2025 2:57:42:183 PM | IEXG | 2501158000070840 |
1 | 95.68 | Jan 15 2025 2:57:59:520 PM | IEXG | 2501158000070900 |
1 | 95.68 | Jan 15 2025 2:57:59:970 PM | IEXG | 2501158000070900 |
82 | 95.675 | Jan 15 2025 2:58:25:506 PM | IEXG | 2501158000071020 |
1 | 95.675 | Jan 15 2025 2:58:51:643 PM | IEXG | 2501158000071120 |
1 | 95.675 | Jan 15 2025 2:59:02:186 PM | IEXG | 2501158000071170 |
12 | 95.73 | Jan 15 2025 2:59:52:710 PM | IEXG | 2501158000071280 |
88 | 95.73 | Jan 15 2025 2:59:52:710 PM | IEXG | 2501158000071280 |
49 | 95.73 | Jan 15 2025 2:59:53:510 PM | IEXG | 2501158000071290 |
63 | 95.73 | Jan 15 2025 2:59:53:476 PM | IEXG | 2501158000071290 |
1 | 95.73 | Jan 15 2025 3:00:17:620 PM | IEXG | 2501158000071390 |
1 | 95.815 | Jan 15 2025 3:02:05:010 PM | IEXG | 2501158000071710 |
99 | 95.815 | Jan 15 2025 3:02:05:010 PM | IEXG | 2501158000071710 |
100 | 95.815 | Jan 15 2025 3:02:08:820 PM | IEXG | 2501158000071740 |
99 | 95.815 | Jan 15 2025 3:02:09:770 PM | IEXG | 2501158000071740 |
100 | 95.815 | Jan 15 2025 3:02:09:483 PM | IEXG | 2501158000071740 |
100 | 95.88 | Jan 15 2025 3:02:45:340 PM | IEXG | 2501158000071840 |
64 | 95.82 | Jan 15 2025 3:03:43:516 PM | IEXG | 2501158000072030 |
36 | 95.84 | Jan 15 2025 3:04:14:260 PM | IEXG | 2501158000072230 |
36 | 95.84 | Jan 15 2025 3:04:14:263 PM | IEXG | 2501158000072230 |
64 | 95.84 | Jan 15 2025 3:04:14:260 PM | IEXG | 2501158000072230 |
100 | 95.85 | Jan 15 2025 3:04:16:260 PM | IEXG | 2501158000072270 |
17 | 95.83 | Jan 15 2025 3:05:37:413 PM | IEXG | 2501158000072550 |
13 | 95.815 | Jan 15 2025 3:06:14:653 PM | IEXG | 2501158000072680 |
29 | 95.77 | Jan 15 2025 3:06:46:416 PM | IEXG | 2501158000072760 |
10 | 95.775 | Jan 15 2025 3:06:54:103 PM | IEXG | 2501158000072800 |
69 | 95.76 | Jan 15 2025 3:08:20:190 PM | XNAS | 2501158000073000 |
131 | 95.76 | Jan 15 2025 3:08:20:193 PM | XNAS | 2501158000073000 |
10 | 95.775 | Jan 15 2025 3:08:20:546 PM | IEXG | 2501158000073000 |
21 | 95.775 | Jan 15 2025 3:08:20:713 PM | IEXG | 2501158000073000 |
69 | 95.775 | Jan 15 2025 3:08:20:713 PM | IEXG | 2501158000073000 |
131 | 95.775 | Jan 15 2025 3:08:53:373 PM | IEXG | 2501158000073080 |
100 | 95.76 | Jan 15 2025 3:09:12:733 PM | IEXG | 2501158000073140 |
63 | 95.755 | Jan 15 2025 3:09:37:570 PM | IEXG | 2501158000073190 |
100 | 95.75 | Jan 15 2025 3:10:44:053 PM | ARCX | 2501158000073430 |
137 | 95.75 | Jan 15 2025 3:10:44:053 PM | ARCX | 2501158000073430 |
100 | 95.79 | Jan 15 2025 3:12:19:770 PM | ARCX | 2501158000074020 |
100 | 95.79 | Jan 15 2025 3:12:19:770 PM | ARCX | 2501158000074030 |
100 | 95.77 | Jan 15 2025 3:13:14:890 PM | XNAS | 2501158000074300 |
100 | 95.77 | Jan 15 2025 3:13:14:893 PM | XNAS | 2501158000074300 |
3 | 95.82 | Jan 15 2025 3:15:00:913 PM | ARCX | 2501158000074700 |
97 | 95.82 | Jan 15 2025 3:15:00:323 PM | ARCX | 2501158000074700 |
1 | 95.82 | Jan 15 2025 3:15:04:666 PM | ARCX | 2501158000074710 |
1 | 95.82 | Jan 15 2025 3:15:04:670 PM | ARCX | 2501158000074710 |
5 | 95.82 | Jan 15 2025 3:15:05:600 PM | ARCX | 2501158000074720 |
93 | 95.82 | Jan 15 2025 3:15:05:600 PM | ARCX | 2501158000074720 |
100 | 95.82 | Jan 15 2025 3:15:05:600 PM | ARCX | 2501158000074720 |
100 | 95.8 | Jan 15 2025 3:15:43:003 PM | XNAS | 2501158000074910 |
100 | 95.77 | Jan 15 2025 3:16:45:313 PM | BATS | 2501158000075180 |
200 | 95.77 | Jan 15 2025 3:16:45:313 PM | BATS | 2501158000075180 |
100 | 95.75 | Jan 15 2025 3:16:55:740 PM | XNYS | 2501158000075210 |
17 | 95.74 | Jan 15 2025 3:18:35:526 PM | ARCX | 2501158000075710 |
83 | 95.74 | Jan 15 2025 3:18:35:526 PM | ARCX | 2501158000075710 |
100 | 95.75 | Jan 15 2025 3:18:57:786 PM | IEXG | 2501158000075820 |
100 | 95.78 | Jan 15 2025 3:21:26:453 PM | XNYS | 2501158000076580 |
100 | 95.79 | Jan 15 2025 3:23:36:403 PM | BATS | 2501158000077580 |
100 | 95.79 | Jan 15 2025 3:24:40:260 PM | XNYS | 2501158000078080 |
100 | 95.78 | Jan 15 2025 3:25:18:186 PM | XNAS | 2501158000078420 |
1 | 95.8 | Jan 15 2025 3:26:20:253 PM | SGMT | 2501158000078890 |
1 | 95.8 | Jan 15 2025 3:26:20:256 PM | SGMT | 2501158000078890 |
1 | 95.8 | Jan 15 2025 3:26:20:256 PM | SGMT | 2501158000078890 |
1 | 95.8 | Jan 15 2025 3:26:20:260 PM | SGMT | 2501158000078890 |
5 | 95.8 | Jan 15 2025 3:26:20:250 PM | ASPN | 2501158000078890 |
11 | 95.8 | Jan 15 2025 3:26:20:253 PM | SGMT | 2501158000078890 |
80 | 95.8 | Jan 15 2025 3:26:20:263 PM | XNYS | 2501158000078900 |
2 | 95.8 | Jan 15 2025 3:27:09:286 PM | IEXG | 2501158000079310 |
98 | 95.79 | Jan 15 2025 3:27:10:306 PM | BATY | 2501158000079330 |
100 | 95.79 | Jan 15 2025 3:27:10:303 PM | BATY | 2501158000079330 |
100 | 95.79 | Jan 15 2025 3:27:27:486 PM | IEXG | 2501158000079520 |
2 | 95.77 | Jan 15 2025 3:27:58:370 PM | IEXG | 2501158000079830 |
1 | 95.77 | Jan 15 2025 3:27:59:253 PM | IEXG | 2501158000079840 |
10 | 95.77 | Jan 15 2025 3:27:59:076 PM | IEXG | 2501158000079840 |
100 | 95.79 | Jan 15 2025 3:28:25:893 PM | XNYS | 2501158000080050 |
100 | 95.8 | Jan 15 2025 3:28:26:366 PM | IEXG | 2501158000080050 |
100 | 95.83 | Jan 15 2025 3:29:12:883 PM | XNYS | 2501158000080460 |
100 | 95.82 | Jan 15 2025 3:29:33:280 PM | XNYS | 2501158000080580 |
100 | 95.73 | Jan 15 2025 3:30:48:773 PM | XNAS | 2501158000081190 |
100 | 95.73 | Jan 15 2025 3:30:53:673 PM | IEXG | 2501158000081240 |
100 | 95.75 | Jan 15 2025 3:31:51:046 PM | IEXG | 2501158000081580 |
100 | 95.75 | Jan 15 2025 3:32:18:866 PM | IEXG | 2501158000081880 |
100 | 95.73 | Jan 15 2025 3:32:57:613 PM | IEXG | 2501158000082290 |
100 | 95.7 | Jan 15 2025 3:33:41:093 PM | BATY | 2501158000082720 |
18 | 95.72 | Jan 15 2025 3:35:06:043 PM | XCIS | 2501158000083640 |
82 | 95.72 | Jan 15 2025 3:35:06:043 PM | XCIS | 2501158000083640 |
100 | 95.72 | Jan 15 2025 3:35:20:040 PM | XBOS | 2501158000083830 |
100 | 95.74 | Jan 15 2025 3:36:16:436 PM | XBOS | 2501158000084390 |
100 | 95.71 | Jan 15 2025 3:36:38:450 PM | IEXG | 2501158000084570 |
100 | 95.78 | Jan 15 2025 3:37:25:953 PM | BATY | 2501158000085020 |
155 | 95.72 | Jan 15 2025 3:38:14:336 PM | ARCX | 2501158000085420 |
100 | 95.71 | Jan 15 2025 3:41:53:623 PM | XNAS | 2501158000087660 |
100 | 95.71 | Jan 15 2025 3:41:53:623 PM | XNAS | 2501158000087660 |
100 | 95.71 | Jan 15 2025 3:41:53:626 PM | XNAS | 2501158000087660 |
200 | 95.71 | Jan 15 2025 3:41:53:623 PM | XNAS | 2501158000087660 |
4 | 95.71 | Jan 15 2025 3:41:56:903 PM | XNAS | 2501158000087690 |
1 | 95.71 | Jan 15 2025 3:42:00:150 PM | XNAS | 2501158000087710 |
2 | 95.71 | Jan 15 2025 3:42:09:436 PM | XNAS | 2501158000087850 |
2 | 95.72 | Jan 15 2025 3:42:14:853 PM | XNAS | 2501158000087890 |
1 | 95.735 | Jan 15 2025 3:42:39:630 PM | UBSA | 2501158000088090 |
1 | 95.7375 | Jan 15 2025 3:42:39:623 PM | BAML | 2501158000088090 |
500 | 95.7395 | Jan 15 2025 3:42:39:640 PM | TRCX | 2501158000088100 |
1 | 95.74 | Jan 15 2025 3:42:39:626 PM | BAML | 2501158000088090 |
1 | 95.74 | Jan 15 2025 3:42:39:633 PM | UBSA | 2501158000088100 |
1 | 95.74 | Jan 15 2025 3:42:39:636 PM | UBSA | 2501158000088100 |
1 | 95.74 | Jan 15 2025 3:42:39:646 PM | BATS | 2501158000088100 |
1 | 95.74 | Jan 15 2025 3:42:39:646 PM | XNYS | 2501158000088100 |
1 | 95.74 | Jan 15 2025 3:42:39:650 PM | XNYS | 2501158000088110 |
1 | 95.74 | Jan 15 2025 3:42:39:650 PM | XNYS | 2501158000088110 |
5 | 95.74 | Jan 15 2025 3:42:39:646 PM | BATS | 2501158000088100 |
8 | 95.74 | Jan 15 2025 3:42:39:640 PM | XNAS | 2501158000088100 |
11 | 95.74 | Jan 15 2025 3:42:39:630 PM | UBSA | 2501158000088090 |
11 | 95.74 | Jan 15 2025 3:42:39:633 PM | UBSA | 2501158000088100 |
100 | 95.74 | Jan 15 2025 3:42:39:643 PM | XNAS | 2501158000088100 |
100 | 95.74 | Jan 15 2025 3:42:39:650 PM | XNYS | 2501158000088110 |
100 | 95.74 | Jan 15 2025 3:42:39:653 PM | XNYS | 2501158000088110 |
147 | 95.74 | Jan 15 2025 3:42:39:653 PM | XNYS | 2501158000088110 |
200 | 95.74 | Jan 15 2025 3:42:39:643 PM | XNAS | 2501158000088100 |
300 | 95.74 | Jan 15 2025 3:42:39:626 PM | CDED | 2501158000088090 |
100 | 95.715 | Jan 15 2025 3:46:37:890 PM | IEXG | 2501158000090390 |
100 | 95.715 | Jan 15 2025 3:46:37:890 PM | UBSA | 2501158000090390 |
3 | 95.72 | Jan 15 2025 3:46:37:893 PM | XNAS | 2501158000090390 |
31 | 95.72 | Jan 15 2025 3:46:37:943 PM | XNAS | 2501158000090390 |
100 | 95.72 | Jan 15 2025 3:46:37:896 PM | XNYS | 2501158000090390 |
100 | 95.72 | Jan 15 2025 3:46:37:896 PM | XNYS | 2501158000090390 |
1 | 95.73 | Jan 15 2025 3:46:42:386 PM | XNYS | 2501158000090420 |
2 | 95.73 | Jan 15 2025 3:46:42:390 PM | XNYS | 2501158000090420 |
4 | 95.73 | Jan 15 2025 3:46:42:386 PM | XNYS | 2501158000090420 |
7 | 95.73 | Jan 15 2025 3:46:42:390 PM | XNYS | 2501158000090420 |
50 | 95.73 | Jan 15 2025 3:46:42:403 PM | XNYS | 2501158000090430 |
297 | 95.73 | Jan 15 2025 3:46:42:386 PM | XNYS | 2501158000090420 |
67 | 95.74 | Jan 15 2025 3:46:54:126 PM | UBSA | 2501158000090570 |
138 | 95.74 | Jan 15 2025 3:46:54:130 PM | XNYS | 2501158000090570 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250116977158/en/
Copyright Business Wire 2025