10th February 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 7th February 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 |
12,075 | $104.0390 | $105.01 | $103.39 | ARCX |
81 | $104.0000 | $104.00 | $104.00 | ASPN |
49 | $103.7096 | $103.71 | $103.71 | BAML |
48 | $103.7088 | $103.71 | $103.71 | BARX |
2,974 | $103.8835 | $104.72 | $103.28 | BATS |
950 | $103.4979 | $104.01 | $103.40 | BATY |
100 | $104.2800 | $104.28 | $104.28 | BNPC |
300 | $104.2800 | $104.28 | $104.28 | CPGX |
562 | $103.4589 | $103.57 | $103.40 | EDGA |
3,425 | $103.9250 | $104.85 | $103.44 | EDGX |
100 | $103.7100 | $103.71 | $103.71 | ICBX |
4,793 | $103.8440 | $104.70 | $103.41 | IEXG |
100 | $103.7100 | $103.71 | $103.71 | ITGI |
5 | $103.7100 | $103.71 | $103.71 | JPMX |
202 | $103.7000 | $103.70 | $103.70 | SGMT |
207 | $103.7230 | $104.01 | $103.71 | UBSA |
400 | $103.4250 | $103.45 | $103.41 | XBOS |
9,012 | $103.9251 | $104.67 | $103.44 | XNAS |
14,617 | $104.0872 | $104.99 | $103.33 | 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 676,643,637 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,944,153 of its ordinary shares in treasury, which represents 5.706% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 7th February 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: |
| 7th February 2025 | ||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | 103.9723 | 50,000 | |||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
100 | 104.63 | Feb 7 2025 9:30:01:746 AM | XNAS | 2502078000000600 |
100 | 104.64 | Feb 7 2025 9:30:01:176 AM | EDGX | 2502078000000590 |
100 | 104.7 | Feb 7 2025 9:30:01:373 AM | EDGX | 2502078000000600 |
36 | 104.38 | Feb 7 2025 9:30:44:896 AM | XNYS | 2502078000000680 |
64 | 104.38 | Feb 7 2025 9:30:44:896 AM | XNYS | 2502078000000680 |
200 | 104.38 | Feb 7 2025 9:30:44:896 AM | XNAS | 2502078000000680 |
38 | 104.35 | Feb 7 2025 9:30:45:006 AM | IEXG | 2502078000000680 |
62 | 104.41 | Feb 7 2025 9:30:52:493 AM | IEXG | 2502078000000700 |
100 | 104.48 | Feb 7 2025 9:31:43:563 AM | IEXG | 2502078000000880 |
100 | 104.46 | Feb 7 2025 9:31:44:106 AM | ARCX | 2502078000000880 |
100 | 104.425 | Feb 7 2025 9:31:50:943 AM | IEXG | 2502078000000980 |
22 | 104.69 | Feb 7 2025 9:32:36:676 AM | IEXG | 2502078000001120 |
38 | 104.69 | Feb 7 2025 9:32:36:673 AM | IEXG | 2502078000001120 |
38 | 104.69 | Feb 7 2025 9:32:36:676 AM | IEXG | 2502078000001120 |
2 | 104.695 | Feb 7 2025 9:32:36:673 AM | IEXG | 2502078000001120 |
100 | 104.69 | Feb 7 2025 9:32:40:596 AM | IEXG | 2502078000001130 |
20 | 104.7 | Feb 7 2025 9:32:51:953 AM | ARCX | 2502078000001250 |
80 | 104.7 | Feb 7 2025 9:32:51:953 AM | ARCX | 2502078000001260 |
100 | 104.65 | Feb 7 2025 9:32:53:920 AM | IEXG | 2502078000001260 |
34 | 104.61 | Feb 7 2025 9:33:55:300 AM | IEXG | 2502078000001370 |
35 | 104.68 | Feb 7 2025 9:33:55:270 AM | ARCX | 2502078000001370 |
165 | 104.68 | Feb 7 2025 9:33:55:270 AM | ARCX | 2502078000001360 |
1 | 104.69 | Feb 7 2025 9:33:55:266 AM | IEXG | 2502078000001360 |
4 | 104.53 | Feb 7 2025 9:33:56:353 AM | IEXG | 2502078000001370 |
61 | 104.58 | Feb 7 2025 9:34:13:150 AM | XNAS | 2502078000001410 |
110 | 104.59 | Feb 7 2025 9:36:07:850 AM | XNYS | 2502078000001980 |
190 | 104.59 | Feb 7 2025 9:36:07:850 AM | XNYS | 2502078000001980 |
22 | 104.57 | Feb 7 2025 9:41:29:426 AM | XNYS | 2502078000002770 |
78 | 104.57 | Feb 7 2025 9:41:29:426 AM | XNYS | 2502078000002770 |
22 | 104.72 | Feb 7 2025 9:41:29:263 AM | BATS | 2502078000002630 |
22 | 104.72 | Feb 7 2025 9:41:29:270 AM | BATS | 2502078000002630 |
42 | 104.72 | Feb 7 2025 9:41:29:273 AM | BATS | 2502078000002630 |
114 | 104.72 | Feb 7 2025 9:41:29:273 AM | BATS | 2502078000002630 |
300 | 104.75 | Feb 7 2025 9:41:29:263 AM | XNYS | 2502078000002630 |
20 | 104.77 | Feb 7 2025 9:41:29:553 AM | XNYS | 2502078000002870 |
50 | 104.77 | Feb 7 2025 9:41:29:546 AM | XNYS | 2502078000002870 |
238 | 104.92 | Feb 7 2025 9:41:29:630 AM | XNYS | 2502078000002940 |
292 | 104.98 | Feb 7 2025 9:41:29:696 AM | XNYS | 2502078000003000 |
100 | 104.99 | Feb 7 2025 9:41:29:743 AM | XNYS | 2502078000003040 |
200 | 105.01 | Feb 7 2025 9:42:13:196 AM | ARCX | 2502078000003120 |
100 | 104.85 | Feb 7 2025 9:42:45:750 AM | EDGX | 2502078000003170 |
2 | 104.88 | Feb 7 2025 9:43:51:093 AM | ARCX | 2502078000003280 |
198 | 104.88 | Feb 7 2025 9:43:51:093 AM | ARCX | 2502078000003280 |
200 | 104.87 | Feb 7 2025 9:45:56:070 AM | XNYS | 2502078000003560 |
45 | 104.9 | Feb 7 2025 9:45:56:066 AM | XNYS | 2502078000003560 |
255 | 104.9 | Feb 7 2025 9:45:56:070 AM | XNYS | 2502078000003560 |
95 | 104.91 | Feb 7 2025 9:47:06:573 AM | ARCX | 2502078000003810 |
105 | 104.91 | Feb 7 2025 9:47:06:570 AM | ARCX | 2502078000003810 |
200 | 104.99 | Feb 7 2025 9:48:22:610 AM | XNYS | 2502078000004000 |
200 | 104.9 | Feb 7 2025 9:48:33:053 AM | ARCX | 2502078000004030 |
100 | 104.87 | Feb 7 2025 9:50:16:330 AM | XNYS | 2502078000004290 |
300 | 104.97 | Feb 7 2025 9:51:20:496 AM | XNYS | 2502078000004400 |
100 | 104.82 | Feb 7 2025 9:52:14:473 AM | ARCX | 2502078000004500 |
200 | 104.79 | Feb 7 2025 9:53:09:043 AM | ARCX | 2502078000004580 |
100 | 104.76 | Feb 7 2025 9:53:58:643 AM | XNYS | 2502078000004800 |
22 | 104.67 | Feb 7 2025 9:54:45:430 AM | XNAS | 2502078000005030 |
22 | 104.67 | Feb 7 2025 9:54:52:383 AM | XNAS | 2502078000005050 |
56 | 104.67 | Feb 7 2025 9:54:52:380 AM | XNAS | 2502078000005040 |
200 | 104.7 | Feb 7 2025 9:55:55:210 AM | XNYS | 2502078000005230 |
100 | 104.71 | Feb 7 2025 9:56:33:650 AM | XNYS | 2502078000005380 |
27 | 104.71 | Feb 7 2025 9:57:18:913 AM | BATS | 2502078000005640 |
73 | 104.71 | Feb 7 2025 9:57:18:913 AM | BATS | 2502078000005640 |
100 | 104.69 | Feb 7 2025 9:58:00:903 AM | XNYS | 2502078000005850 |
200 | 104.6 | Feb 7 2025 9:58:51:736 AM | XNAS | 2502078000005980 |
100 | 104.57 | Feb 7 2025 10:00:00:120 AM | ARCX | 2502078000006300 |
100 | 104.28 | Feb 7 2025 10:01:06:656 AM | BNPC | 2502078000007080 |
300 | 104.28 | Feb 7 2025 10:01:06:653 AM | CPGX | 2502078000007080 |
100 | 104.28 | Feb 7 2025 10:01:07:906 AM | EDGX | 2502078000007090 |
100 | 104.29 | Feb 7 2025 10:01:20:483 AM | XNYS | 2502078000007130 |
300 | 104.29 | Feb 7 2025 10:01:20:483 AM | ARCX | 2502078000007130 |
100 | 104.22 | Feb 7 2025 10:02:35:363 AM | XNYS | 2502078000007510 |
2 | 104.33 | Feb 7 2025 10:03:01:553 AM | XNAS | 2502078000007690 |
198 | 104.33 | Feb 7 2025 10:03:01:556 AM | XNAS | 2502078000007690 |
17 | 104.06 | Feb 7 2025 10:04:00:670 AM | ARCX | 2502078000007980 |
183 | 104.06 | Feb 7 2025 10:04:00:673 AM | ARCX | 2502078000007980 |
100 | 103.98 | Feb 7 2025 10:04:37:733 AM | ARCX | 2502078000008190 |
4 | 103.95 | Feb 7 2025 10:05:29:253 AM | ARCX | 2502078000008450 |
196 | 103.95 | Feb 7 2025 10:05:29:256 AM | ARCX | 2502078000008450 |
100 | 103.92 | Feb 7 2025 10:07:02:273 AM | XNYS | 2502078000008850 |
200 | 103.92 | Feb 7 2025 10:07:02:270 AM | XNYS | 2502078000008850 |
200 | 103.96 | Feb 7 2025 10:08:47:133 AM | ARCX | 2502078000009680 |
1 | 103.91 | Feb 7 2025 10:08:56:616 AM | ARCX | 2502078000009730 |
99 | 103.91 | Feb 7 2025 10:08:56:613 AM | ARCX | 2502078000009730 |
100 | 103.84 | Feb 7 2025 10:10:09:156 AM | XNAS | 2502078000010100 |
100 | 103.62 | Feb 7 2025 10:10:29:656 AM | ARCX | 2502078000010190 |
100 | 103.63 | Feb 7 2025 10:11:24:033 AM | XNAS | 2502078000010380 |
100 | 103.7 | Feb 7 2025 10:11:32:833 AM | SGMT | 2502078000010410 |
3 | 103.7 | Feb 7 2025 10:11:33:443 AM | ARCX | 2502078000010420 |
7 | 103.7 | Feb 7 2025 10:11:33:430 AM | SGMT | 2502078000010420 |
93 | 103.7 | Feb 7 2025 10:11:33:843 AM | BATS | 2502078000010430 |
97 | 103.7 | Feb 7 2025 10:11:33:846 AM | ARCX | 2502078000010430 |
100 | 103.7 | Feb 7 2025 10:11:33:440 AM | ARCX | 2502078000010420 |
100 | 103.7 | Feb 7 2025 10:11:33:443 AM | ARCX | 2502078000010420 |
100 | 103.78 | Feb 7 2025 10:12:24:433 AM | XNYS | 2502078000010620 |
48 | 103.71 | Feb 7 2025 10:13:11:900 AM | ARCX | 2502078000010760 |
152 | 103.71 | Feb 7 2025 10:13:11:900 AM | ARCX | 2502078000010760 |
100 | 103.76 | Feb 7 2025 10:14:17:810 AM | XNAS | 2502078000010940 |
100 | 103.78 | Feb 7 2025 10:15:13:153 AM | XNYS | 2502078000011120 |
100 | 103.74 | Feb 7 2025 10:16:01:756 AM | XNAS | 2502078000011420 |
100 | 103.73 | Feb 7 2025 10:16:20:740 AM | BATS | 2502078000011490 |
99 | 103.66 | Feb 7 2025 10:17:07:816 AM | XNYS | 2502078000011680 |
101 | 103.66 | Feb 7 2025 10:17:07:816 AM | XNYS | 2502078000011680 |
100 | 103.68 | Feb 7 2025 10:17:54:363 AM | XNYS | 2502078000011810 |
29 | 103.65 | Feb 7 2025 10:18:47:020 AM | ARCX | 2502078000011930 |
71 | 103.65 | Feb 7 2025 10:18:47:020 AM | ARCX | 2502078000011930 |
100 | 103.79 | Feb 7 2025 10:19:50:043 AM | ARCX | 2502078000012110 |
100 | 103.74 | Feb 7 2025 10:20:47:073 AM | ARCX | 2502078000012340 |
200 | 103.84 | Feb 7 2025 10:21:55:130 AM | XNYS | 2502078000012520 |
20 | 103.99 | Feb 7 2025 10:23:15:626 AM | XNYS | 2502078000012770 |
115 | 103.99 | Feb 7 2025 10:23:15:630 AM | XNYS | 2502078000012770 |
165 | 103.99 | Feb 7 2025 10:23:15:630 AM | XNYS | 2502078000012770 |
74 | 104.06 | Feb 7 2025 10:25:02:103 AM | XNYS | 2502078000013100 |
126 | 104.06 | Feb 7 2025 10:25:02:103 AM | XNYS | 2502078000013100 |
200 | 104.18 | Feb 7 2025 10:28:07:343 AM | ARCX | 2502078000013700 |
300 | 104.18 | Feb 7 2025 10:28:07:330 AM | XNYS | 2502078000013700 |
100 | 104.19 | Feb 7 2025 10:29:22:876 AM | XNAS | 2502078000013870 |
8 | 104.08 | Feb 7 2025 10:29:44:643 AM | XNYS | 2502078000013960 |
92 | 104.08 | Feb 7 2025 10:29:44:640 AM | XNYS | 2502078000013960 |
200 | 104.09 | Feb 7 2025 10:30:49:363 AM | EDGX | 2502078000014160 |
100 | 104.11 | Feb 7 2025 10:31:46:326 AM | XNYS | 2502078000014270 |
200 | 104.11 | Feb 7 2025 10:32:27:306 AM | ARCX | 2502078000014380 |
100 | 104.13 | Feb 7 2025 10:33:24:996 AM | ARCX | 2502078000014530 |
100 | 104.1 | Feb 7 2025 10:34:13:066 AM | ARCX | 2502078000014620 |
8 | 104.13 | Feb 7 2025 10:35:05:296 AM | XNYS | 2502078000014710 |
192 | 104.13 | Feb 7 2025 10:35:05:296 AM | XNYS | 2502078000014710 |
100 | 104.12 | Feb 7 2025 10:36:09:596 AM | EDGX | 2502078000014830 |
200 | 104.14 | Feb 7 2025 10:38:03:063 AM | ARCX | 2502078000015090 |
16 | 104.1 | Feb 7 2025 10:38:29:836 AM | XNYS | 2502078000015240 |
184 | 104.1 | Feb 7 2025 10:38:29:836 AM | XNYS | 2502078000015240 |
100 | 104.06 | Feb 7 2025 10:39:05:313 AM | ARCX | 2502078000015320 |
100 | 104.05 | Feb 7 2025 10:40:14:786 AM | XNYS | 2502078000015640 |
29 | 104.05 | Feb 7 2025 10:41:27:036 AM | ARCX | 2502078000015780 |
100 | 104.05 | Feb 7 2025 10:41:27:030 AM | ARCX | 2502078000015780 |
171 | 104.05 | Feb 7 2025 10:41:27:033 AM | ARCX | 2502078000015780 |
112 | 104.01 | Feb 7 2025 10:42:35:876 AM | ARCX | 2502078000015900 |
88 | 104.01 | Feb 7 2025 10:42:52:360 AM | ARCX | 2502078000015970 |
100 | 103.95 | Feb 7 2025 10:43:42:203 AM | XNAS | 2502078000016130 |
100 | 103.96 | Feb 7 2025 10:44:18:526 AM | XNYS | 2502078000016200 |
200 | 103.95 | Feb 7 2025 10:45:14:826 AM | XNAS | 2502078000016330 |
100 | 103.92 | Feb 7 2025 10:45:45:793 AM | ARCX | 2502078000016440 |
100 | 103.94 | Feb 7 2025 10:47:07:923 AM | ARCX | 2502078000016760 |
17 | 103.91 | Feb 7 2025 10:47:22:003 AM | XNAS | 2502078000016790 |
83 | 103.91 | Feb 7 2025 10:47:22:003 AM | XNAS | 2502078000016790 |
30 | 103.96 | Feb 7 2025 10:48:12:940 AM | XNYS | 2502078000016910 |
170 | 103.96 | Feb 7 2025 10:48:12:943 AM | XNYS | 2502078000016910 |
22 | 103.92 | Feb 7 2025 10:49:16:320 AM | XNYS | 2502078000017010 |
78 | 103.92 | Feb 7 2025 10:49:16:320 AM | XNYS | 2502078000017010 |
30 | 103.98 | Feb 7 2025 10:50:38:996 AM | XNYS | 2502078000017070 |
70 | 103.98 | Feb 7 2025 10:50:38:993 AM | XNYS | 2502078000017070 |
100 | 104.03 | Feb 7 2025 10:51:25:583 AM | XNYS | 2502078000017170 |
100 | 104.02 | Feb 7 2025 10:52:06:346 AM | XNAS | 2502078000017240 |
46 | 103.99 | Feb 7 2025 10:52:46:250 AM | XNYS | 2502078000017320 |
54 | 103.99 | Feb 7 2025 10:52:46:250 AM | XNYS | 2502078000017320 |
200 | 103.51 | Feb 7 2025 10:53:32:460 AM | XNAS | 2502078000018020 |
100 | 103.28 | Feb 7 2025 10:55:14:026 AM | BATS | 2502078000018560 |
200 | 103.33 | Feb 7 2025 10:55:49:280 AM | XNYS | 2502078000018710 |
100 | 103.39 | Feb 7 2025 10:56:37:856 AM | ARCX | 2502078000018830 |
12 | 103.4 | Feb 7 2025 10:57:42:706 AM | XNYS | 2502078000019050 |
33 | 103.4 | Feb 7 2025 10:57:42:706 AM | XNYS | 2502078000019050 |
55 | 103.4 | Feb 7 2025 10:57:54:496 AM | XNYS | 2502078000019110 |
37 | 103.48 | Feb 7 2025 10:58:31:783 AM | XNAS | 2502078000019180 |
63 | 103.48 | Feb 7 2025 10:58:31:786 AM | XNAS | 2502078000019180 |
200 | 103.73 | Feb 7 2025 11:00:12:740 AM | ARCX | 2502078000019340 |
37 | 103.76 | Feb 7 2025 11:01:10:946 AM | XNAS | 2502078000019580 |
63 | 103.76 | Feb 7 2025 11:01:10:950 AM | XNAS | 2502078000019590 |
31 | 103.72 | Feb 7 2025 11:01:52:056 AM | XNYS | 2502078000019700 |
169 | 103.72 | Feb 7 2025 11:01:52:053 AM | XNYS | 2502078000019700 |
100 | 103.75 | Feb 7 2025 11:02:33:386 AM | XNYS | 2502078000019800 |
100 | 103.79 | Feb 7 2025 11:03:35:950 AM | EDGX | 2502078000019930 |
100 | 103.76 | Feb 7 2025 11:04:59:536 AM | ARCX | 2502078000020110 |
19 | 103.78 | Feb 7 2025 11:05:12:600 AM | XNYS | 2502078000020160 |
25 | 103.78 | Feb 7 2025 11:05:12:600 AM | XNYS | 2502078000020160 |
56 | 103.78 | Feb 7 2025 11:05:12:596 AM | XNYS | 2502078000020160 |
25 | 103.75 | Feb 7 2025 11:06:04:373 AM | XNAS | 2502078000020480 |
75 | 103.75 | Feb 7 2025 11:06:04:373 AM | XNAS | 2502078000020480 |
26 | 104.05 | Feb 7 2025 11:07:35:880 AM | XNAS | 2502078000020640 |
100 | 104.02 | Feb 7 2025 11:07:53:676 AM | BATS | 2502078000020690 |
38 | 104.04 | Feb 7 2025 11:07:53:593 AM | XNAS | 2502078000020690 |
62 | 104.04 | Feb 7 2025 11:07:53:596 AM | XNAS | 2502078000020690 |
45 | 104.01 | Feb 7 2025 11:08:36:356 AM | XNAS | 2502078000020930 |
55 | 104.01 | Feb 7 2025 11:08:36:360 AM | XNAS | 2502078000020930 |
100 | 104.01 | Feb 7 2025 11:10:07:806 AM | BATY | 2502078000021070 |
100 | 104 | Feb 7 2025 11:10:11:456 AM | IEXG | 2502078000021090 |
100 | 103.91 | Feb 7 2025 11:10:35:353 AM | IEXG | 2502078000021140 |
10 | 104.035 | Feb 7 2025 11:11:44:596 AM | IEXG | 2502078000021210 |
10 | 104.025 | Feb 7 2025 11:12:01:303 AM | IEXG | 2502078000021230 |
15 | 104.025 | Feb 7 2025 11:12:02:170 AM | IEXG | 2502078000021240 |
35 | 104.025 | Feb 7 2025 11:12:02:176 AM | IEXG | 2502078000021240 |
65 | 104.025 | Feb 7 2025 11:12:02:173 AM | IEXG | 2502078000021240 |
65 | 104 | Feb 7 2025 11:12:43:040 AM | EDGX | 2502078000021310 |
100 | 104 | Feb 7 2025 11:12:43:043 AM | EDGX | 2502078000021310 |
200 | 103.96 | Feb 7 2025 11:13:34:940 AM | ARCX | 2502078000021370 |
100 | 103.8 | Feb 7 2025 11:15:06:243 AM | ARCX | 2502078000021500 |
200 | 103.84 | Feb 7 2025 11:15:47:123 AM | ARCX | 2502078000021550 |
100 | 103.81 | Feb 7 2025 11:16:37:426 AM | XNAS | 2502078000021660 |
7 | 103.93 | Feb 7 2025 11:18:32:406 AM | XNYS | 2502078000021890 |
193 | 103.93 | Feb 7 2025 11:18:32:406 AM | XNYS | 2502078000021890 |
19 | 103.93 | Feb 7 2025 11:18:55:350 AM | XNAS | 2502078000021920 |
4 | 104.01 | Feb 7 2025 11:19:39:466 AM | XNAS | 2502078000022000 |
100 | 104.06 | Feb 7 2025 11:19:49:693 AM | XNAS | 2502078000022080 |
177 | 104.06 | Feb 7 2025 11:19:49:693 AM | XNAS | 2502078000022080 |
24 | 104.06 | Feb 7 2025 11:20:45:016 AM | XNAS | 2502078000022130 |
99 | 104.06 | Feb 7 2025 11:20:45:023 AM | XNAS | 2502078000022130 |
12 | 104.01 | Feb 7 2025 11:20:54:596 AM | XNAS | 2502078000022140 |
65 | 104 | Feb 7 2025 11:21:00:690 AM | XNAS | 2502078000022150 |
100 | 103.92 | Feb 7 2025 11:21:50:246 AM | XNAS | 2502078000022290 |
100 | 103.77 | Feb 7 2025 11:22:49:853 AM | XNYS | 2502078000022400 |
100 | 103.77 | Feb 7 2025 11:22:49:853 AM | XNYS | 2502078000022400 |
1 | 103.76 | Feb 7 2025 11:23:40:510 AM | XNAS | 2502078000022450 |
94 | 103.76 | Feb 7 2025 11:23:40:510 AM | XNAS | 2502078000022450 |
5 | 103.74 | Feb 7 2025 11:24:16:660 AM | XNAS | 2502078000022510 |
200 | 103.74 | Feb 7 2025 11:25:16:876 AM | XNAS | 2502078000022600 |
70 | 103.75 | Feb 7 2025 11:25:56:186 AM | XNYS | 2502078000022720 |
6 | 103.75 | Feb 7 2025 11:26:01:346 AM | XNYS | 2502078000022730 |
24 | 103.75 | Feb 7 2025 11:26:01:350 AM | XNYS | 2502078000022740 |
200 | 103.76 | Feb 7 2025 11:26:48:680 AM | XNYS | 2502078000022960 |
184 | 103.75 | Feb 7 2025 11:27:37:373 AM | BATS | 2502078000023020 |
100 | 103.77 | Feb 7 2025 11:27:37:303 AM | XNYS | 2502078000023020 |
124 | 103.77 | Feb 7 2025 11:27:37:300 AM | BATS | 2502078000023010 |
176 | 103.77 | Feb 7 2025 11:27:37:303 AM | BATS | 2502078000023020 |
6 | 103.75 | Feb 7 2025 11:27:38:060 AM | XNYS | 2502078000023020 |
10 | 103.75 | Feb 7 2025 11:27:38:060 AM | XNYS | 2502078000023020 |
100 | 103.74 | Feb 7 2025 11:27:51:490 AM | XNYS | 2502078000023040 |
100 | 103.71 | Feb 7 2025 11:27:55:320 AM | XNYS | 2502078000023080 |
200 | 103.7 | Feb 7 2025 11:28:59:430 AM | BATS | 2502078000023200 |
98 | 103.83 | Feb 7 2025 11:30:20:410 AM | IEXG | 2502078000023420 |
100 | 103.835 | Feb 7 2025 11:30:20:356 AM | IEXG | 2502078000023420 |
102 | 103.81 | Feb 7 2025 11:31:12:093 AM | XNYS | 2502078000023500 |
2 | 103.84 | Feb 7 2025 11:31:39:016 AM | IEXG | 2502078000023560 |
98 | 103.84 | Feb 7 2025 11:31:39:016 AM | IEXG | 2502078000023560 |
100 | 103.89 | Feb 7 2025 11:32:22:540 AM | IEXG | 2502078000023670 |
84 | 103.87 | Feb 7 2025 11:32:43:096 AM | IEXG | 2502078000023700 |
16 | 103.85 | Feb 7 2025 11:32:44:866 AM | IEXG | 2502078000023710 |
25 | 103.8 | Feb 7 2025 11:33:01:653 AM | IEXG | 2502078000023740 |
200 | 103.78 | Feb 7 2025 11:33:02:053 AM | ARCX | 2502078000023740 |
10 | 103.8 | Feb 7 2025 11:33:07:623 AM | IEXG | 2502078000023760 |
65 | 103.8 | Feb 7 2025 11:33:13:016 AM | IEXG | 2502078000023760 |
100 | 103.85 | Feb 7 2025 11:34:50:146 AM | ARCX | 2502078000023900 |
38 | 103.835 | Feb 7 2025 11:35:00:060 AM | IEXG | 2502078000023910 |
10 | 103.79 | Feb 7 2025 11:35:09:980 AM | IEXG | 2502078000023940 |
10 | 103.79 | Feb 7 2025 11:35:19:160 AM | IEXG | 2502078000023950 |
100 | 103.77 | Feb 7 2025 11:35:24:843 AM | BATS | 2502078000023960 |
42 | 103.76 | Feb 7 2025 11:35:27:800 AM | BATS | 2502078000023970 |
42 | 103.775 | Feb 7 2025 11:35:27:843 AM | IEXG | 2502078000023980 |
10 | 103.77 | Feb 7 2025 11:35:30:923 AM | IEXG | 2502078000023990 |
8 | 103.77 | Feb 7 2025 11:35:38:560 AM | IEXG | 2502078000024050 |
10 | 103.77 | Feb 7 2025 11:35:44:813 AM | IEXG | 2502078000024060 |
30 | 103.77 | Feb 7 2025 11:35:44:813 AM | IEXG | 2502078000024060 |
100 | 103.885 | Feb 7 2025 11:36:50:883 AM | IEXG | 2502078000024160 |
100 | 103.96 | Feb 7 2025 11:37:22:586 AM | IEXG | 2502078000024210 |
100 | 103.96 | Feb 7 2025 11:37:22:596 AM | IEXG | 2502078000024210 |
100 | 104 | Feb 7 2025 11:38:37:860 AM | IEXG | 2502078000024350 |
300 | 103.91 | Feb 7 2025 11:41:01:080 AM | XNYS | 2502078000024810 |
95 | 103.92 | Feb 7 2025 11:41:48:593 AM | ARCX | 2502078000024870 |
5 | 103.92 | Feb 7 2025 11:41:51:570 AM | ARCX | 2502078000024880 |
100 | 103.87 | Feb 7 2025 11:42:31:383 AM | XNAS | 2502078000024970 |
48 | 103.92 | Feb 7 2025 11:44:14:116 AM | ARCX | 2502078000025140 |
52 | 103.92 | Feb 7 2025 11:44:14:116 AM | ARCX | 2502078000025140 |
9 | 103.9 | Feb 7 2025 11:44:57:476 AM | XNYS | 2502078000025200 |
91 | 103.9 | Feb 7 2025 11:44:58:850 AM | XNYS | 2502078000025210 |
100 | 103.89 | Feb 7 2025 11:46:21:216 AM | XNAS | 2502078000025340 |
100 | 103.85 | Feb 7 2025 11:46:37:236 AM | ARCX | 2502078000025460 |
100 | 103.97 | Feb 7 2025 11:48:32:630 AM | XNYS | 2502078000025990 |
100 | 103.94 | Feb 7 2025 11:49:08:713 AM | XNAS | 2502078000026090 |
100 | 103.96 | Feb 7 2025 11:50:17:296 AM | XNAS | 2502078000026200 |
200 | 103.94 | Feb 7 2025 11:51:08:616 AM | XNAS | 2502078000026350 |
100 | 103.88 | Feb 7 2025 11:51:52:666 AM | XNYS | 2502078000026450 |
16 | 103.93 | Feb 7 2025 11:54:15:700 AM | ARCX | 2502078000026970 |
84 | 103.93 | Feb 7 2025 11:54:15:696 AM | ARCX | 2502078000026960 |
100 | 103.93 | Feb 7 2025 11:54:15:700 AM | ARCX | 2502078000026960 |
100 | 103.97 | Feb 7 2025 11:56:06:910 AM | XNAS | 2502078000027170 |
100 | 103.97 | Feb 7 2025 11:56:06:910 AM | XNAS | 2502078000027170 |
100 | 104 | Feb 7 2025 11:57:07:443 AM | BATS | 2502078000027310 |
100 | 104.05 | Feb 7 2025 11:58:18:596 AM | ARCX | 2502078000027490 |
100 | 103.97 | Feb 7 2025 11:59:16:513 AM | ARCX | 2502078000027720 |
100 | 103.92 | Feb 7 2025 12:00:45:253 PM | XNAS | 2502078000027980 |
100 | 103.89 | Feb 7 2025 12:01:50:313 PM | ARCX | 2502078000028030 |
100 | 103.9 | Feb 7 2025 12:02:36:926 PM | ARCX | 2502078000028070 |
1 | 103.8 | Feb 7 2025 12:04:25:800 PM | XNYS | 2502078000028220 |
99 | 103.8 | Feb 7 2025 12:04:25:800 PM | XNYS | 2502078000028220 |
100 | 103.84 | Feb 7 2025 12:05:06:266 PM | XNAS | 2502078000028260 |
100 | 103.81 | Feb 7 2025 12:05:24:506 PM | XNYS | 2502078000028290 |
100 | 103.92 | Feb 7 2025 12:07:57:293 PM | ARCX | 2502078000028530 |
100 | 103.94 | Feb 7 2025 12:08:45:750 PM | XNYS | 2502078000028570 |
23 | 103.96 | Feb 7 2025 12:09:38:690 PM | XNAS | 2502078000028620 |
77 | 103.96 | Feb 7 2025 12:09:38:693 PM | XNAS | 2502078000028630 |
100 | 103.9 | Feb 7 2025 12:11:00:550 PM | EDGX | 2502078000028730 |
100 | 104 | Feb 7 2025 12:12:28:216 PM | XNYS | 2502078000028810 |
100 | 104.05 | Feb 7 2025 12:14:20:426 PM | ARCX | 2502078000028940 |
100 | 104.04 | Feb 7 2025 12:15:21:366 PM | XNYS | 2502078000028980 |
100 | 103.98 | Feb 7 2025 12:15:51:560 PM | XNAS | 2502078000029040 |
100 | 103.78 | Feb 7 2025 12:18:12:956 PM | ARCX | 2502078000029440 |
100 | 103.8 | Feb 7 2025 12:19:34:913 PM | BATS | 2502078000029540 |
100 | 103.87 | Feb 7 2025 12:20:18:630 PM | XNYS | 2502078000029580 |
100 | 103.93 | Feb 7 2025 12:22:31:546 PM | ARCX | 2502078000029840 |
100 | 103.94 | Feb 7 2025 12:23:16:640 PM | XNAS | 2502078000029910 |
100 | 103.98 | Feb 7 2025 12:24:23:420 PM | XNAS | 2502078000029980 |
25 | 103.99 | Feb 7 2025 12:26:40:913 PM | XNYS | 2502078000030130 |
75 | 103.99 | Feb 7 2025 12:26:40:913 PM | XNYS | 2502078000030130 |
100 | 103.99 | Feb 7 2025 12:26:40:913 PM | XNYS | 2502078000030130 |
100 | 104.05 | Feb 7 2025 12:30:15:746 PM | ARCX | 2502078000030440 |
100 | 103.96 | Feb 7 2025 12:32:35:010 PM | ARCX | 2502078000030660 |
100 | 103.89 | Feb 7 2025 12:34:24:833 PM | ARCX | 2502078000030780 |
100 | 103.92 | Feb 7 2025 12:35:52:916 PM | XNYS | 2502078000030870 |
100 | 103.95 | Feb 7 2025 12:37:33:996 PM | ARCX | 2502078000030930 |
100 | 103.99 | Feb 7 2025 12:38:36:540 PM | ARCX | 2502078000030980 |
100 | 103.98 | Feb 7 2025 12:40:13:493 PM | XNAS | 2502078000031110 |
100 | 103.99 | Feb 7 2025 12:43:01:480 PM | XNAS | 2502078000031340 |
100 | 104.04 | Feb 7 2025 12:44:41:570 PM | XNYS | 2502078000031510 |
100 | 104.04 | Feb 7 2025 12:44:41:573 PM | XNYS | 2502078000031510 |
100 | 104.04 | Feb 7 2025 12:46:38:196 PM | EDGX | 2502078000031720 |
100 | 104.03 | Feb 7 2025 12:47:39:140 PM | XNAS | 2502078000031860 |
100 | 104.05 | Feb 7 2025 12:50:48:353 PM | XNAS | 2502078000032100 |
100 | 103.96 | Feb 7 2025 12:53:16:670 PM | XNYS | 2502078000032310 |
2 | 103.99 | Feb 7 2025 12:54:30:226 PM | XNAS | 2502078000032360 |
60 | 103.99 | Feb 7 2025 12:54:30:226 PM | XNAS | 2502078000032360 |
38 | 104 | Feb 7 2025 12:54:31:070 PM | XNAS | 2502078000032370 |
100 | 103.93 | Feb 7 2025 12:56:42:843 PM | EDGX | 2502078000032470 |
100 | 103.98 | Feb 7 2025 12:56:51:580 PM | XNAS | 2502078000032490 |
100 | 103.94 | Feb 7 2025 12:58:25:316 PM | EDGX | 2502078000032620 |
50 | 103.91 | Feb 7 2025 1:00:20:126 PM | ARCX | 2502078000032790 |
20 | 104.03 | Feb 7 2025 1:04:39:283 PM | ARCX | 2502078000033090 |
330 | 104.03 | Feb 7 2025 1:04:39:280 PM | ARCX | 2502078000033090 |
100 | 104.02 | Feb 7 2025 1:05:12:930 PM | ARCX | 2502078000033120 |
29 | 104.05 | Feb 7 2025 1:09:21:996 PM | ARCX | 2502078000033270 |
71 | 104.05 | Feb 7 2025 1:09:21:996 PM | ARCX | 2502078000033270 |
100 | 104.04 | Feb 7 2025 1:11:45:720 PM | EDGX | 2502078000033370 |
3 | 104.05 | Feb 7 2025 1:17:28:406 PM | XNAS | 2502078000033690 |
41 | 104.05 | Feb 7 2025 1:17:28:406 PM | XNAS | 2502078000033690 |
56 | 104.04 | Feb 7 2025 1:17:35:043 PM | XNAS | 2502078000033700 |
100 | 104.02 | Feb 7 2025 1:20:04:550 PM | XNYS | 2502078000033840 |
50 | 104.01 | Feb 7 2025 1:20:41:936 PM | XNYS | 2502078000033890 |
2 | 104.01 | Feb 7 2025 1:20:44:293 PM | XNYS | 2502078000033900 |
48 | 104.01 | Feb 7 2025 1:20:44:296 PM | XNYS | 2502078000033900 |
100 | 104 | Feb 7 2025 1:22:26:263 PM | XNYS | 2502078000034010 |
100 | 104 | Feb 7 2025 1:24:03:700 PM | XNYS | 2502078000034180 |
100 | 104.02 | Feb 7 2025 1:25:25:233 PM | XNYS | 2502078000034250 |
6 | 104.01 | Feb 7 2025 1:26:35:800 PM | XNAS | 2502078000034330 |
30 | 104.02 | Feb 7 2025 1:28:13:670 PM | XNAS | 2502078000034450 |
70 | 104.02 | Feb 7 2025 1:28:13:666 PM | XNAS | 2502078000034440 |
94 | 104.02 | Feb 7 2025 1:28:13:666 PM | XNAS | 2502078000034450 |
100 | 104.03 | Feb 7 2025 1:29:40:183 PM | XNYS | 2502078000034580 |
100 | 104.03 | Feb 7 2025 1:29:40:213 PM | XNYS | 2502078000034580 |
100 | 104.04 | Feb 7 2025 1:32:29:653 PM | ARCX | 2502078000034740 |
100 | 104.04 | Feb 7 2025 1:32:45:180 PM | XNYS | 2502078000034760 |
100 | 104.04 | Feb 7 2025 1:33:30:023 PM | XNAS | 2502078000034790 |
100 | 104.05 | Feb 7 2025 1:35:14:593 PM | XNYS | 2502078000034910 |
100 | 104.04 | Feb 7 2025 1:38:07:163 PM | BATS | 2502078000035150 |
100 | 104.04 | Feb 7 2025 1:38:07:166 PM | BATS | 2502078000035150 |
100 | 104.05 | Feb 7 2025 1:39:38:940 PM | XNAS | 2502078000035240 |
27 | 103.98 | Feb 7 2025 1:41:29:500 PM | XNYS | 2502078000035380 |
54 | 103.98 | Feb 7 2025 1:41:29:463 PM | XNYS | 2502078000035380 |
19 | 103.98 | Feb 7 2025 1:42:54:670 PM | XNYS | 2502078000035440 |
31 | 103.98 | Feb 7 2025 1:42:54:673 PM | XNYS | 2502078000035440 |
49 | 103.98 | Feb 7 2025 1:42:54:673 PM | XNYS | 2502078000035440 |
69 | 103.98 | Feb 7 2025 1:42:54:670 PM | XNYS | 2502078000035440 |
51 | 103.99 | Feb 7 2025 1:43:06:993 PM | XNYS | 2502078000035450 |
100 | 103.98 | Feb 7 2025 1:45:04:670 PM | ARCX | 2502078000035600 |
100 | 104 | Feb 7 2025 1:45:25:160 PM | XNAS | 2502078000035630 |
17 | 104 | Feb 7 2025 1:47:00:276 PM | XNYS | 2502078000035850 |
83 | 104 | Feb 7 2025 1:48:09:496 PM | XNYS | 2502078000035940 |
100 | 104 | Feb 7 2025 1:48:09:500 PM | XNYS | 2502078000035940 |
100 | 103.99 | Feb 7 2025 1:49:25:176 PM | XNYS | 2502078000036050 |
100 | 104 | Feb 7 2025 1:52:38:393 PM | XNAS | 2502078000036300 |
100 | 104 | Feb 7 2025 1:52:38:396 PM | XNAS | 2502078000036300 |
1 | 104.05 | Feb 7 2025 1:56:27:033 PM | ARCX | 2502078000036660 |
99 | 104.05 | Feb 7 2025 1:56:27:033 PM | ARCX | 2502078000036660 |
100 | 104 | Feb 7 2025 1:58:07:770 PM | XNAS | 2502078000036850 |
100 | 103.99 | Feb 7 2025 1:59:24:920 PM | ARCX | 2502078000037000 |
8 | 104.02 | Feb 7 2025 2:01:22:183 PM | IEXG | 2502078000037220 |
100 | 104.015 | Feb 7 2025 2:01:55:743 PM | IEXG | 2502078000037380 |
2 | 104.02 | Feb 7 2025 2:02:01:573 PM | IEXG | 2502078000037480 |
1 | 104.02 | Feb 7 2025 2:02:02:343 PM | IEXG | 2502078000037490 |
38 | 104.02 | Feb 7 2025 2:02:02:343 PM | IEXG | 2502078000037490 |
51 | 104.02 | Feb 7 2025 2:02:02:460 PM | IEXG | 2502078000037490 |
24 | 104.02 | Feb 7 2025 2:02:15:666 PM | IEXG | 2502078000037530 |
76 | 104.015 | Feb 7 2025 2:02:30:503 PM | IEXG | 2502078000037600 |
1 | 104.005 | Feb 7 2025 2:03:02:833 PM | IEXG | 2502078000037670 |
13 | 104.005 | Feb 7 2025 2:03:02:426 PM | IEXG | 2502078000037660 |
86 | 104.02 | Feb 7 2025 2:03:19:340 PM | IEXG | 2502078000037890 |
6 | 104.02 | Feb 7 2025 2:15:47:036 PM | XNYS | 2502078000039050 |
31 | 104.02 | Feb 7 2025 2:15:49:436 PM | XNYS | 2502078000039060 |
63 | 104.02 | Feb 7 2025 2:15:49:530 PM | XNYS | 2502078000039060 |
100 | 104.02 | Feb 7 2025 2:28:17:783 PM | ARCX | 2502078000040230 |
2 | 104 | Feb 7 2025 2:29:37:640 PM | ARCX | 2502078000040330 |
98 | 104 | Feb 7 2025 2:29:37:640 PM | ARCX | 2502078000040330 |
100 | 104 | Feb 7 2025 2:29:37:643 PM | ARCX | 2502078000040330 |
5 | 103.99 | Feb 7 2025 2:31:38:143 PM | IEXG | 2502078000040520 |
81 | 104 | Feb 7 2025 2:32:03:610 PM | ASPN | 2502078000040560 |
1 | 104.01 | Feb 7 2025 2:32:03:606 PM | UBSA | 2502078000040560 |
5 | 104.01 | Feb 7 2025 2:32:03:606 PM | IEXG | 2502078000040560 |
8 | 104.01 | Feb 7 2025 2:32:03:606 PM | UBSA | 2502078000040560 |
5 | 104.02 | Feb 7 2025 2:32:38:250 PM | IEXG | 2502078000040670 |
100 | 104.02 | Feb 7 2025 2:32:38:246 PM | IEXG | 2502078000040670 |
38 | 104.02 | Feb 7 2025 2:32:40:446 PM | IEXG | 2502078000040680 |
57 | 104.02 | Feb 7 2025 2:32:40:446 PM | IEXG | 2502078000040680 |
2 | 104.015 | Feb 7 2025 2:33:25:930 PM | IEXG | 2502078000040730 |
2 | 104.015 | Feb 7 2025 2:33:25:930 PM | IEXG | 2502078000040730 |
38 | 104.015 | Feb 7 2025 2:33:25:930 PM | IEXG | 2502078000040730 |
58 | 104.015 | Feb 7 2025 2:33:26:163 PM | IEXG | 2502078000040730 |
1 | 104.02 | Feb 7 2025 2:34:16:626 PM | IEXG | 2502078000040770 |
199 | 104.02 | Feb 7 2025 2:36:25:273 PM | XNYS | 2502078000040950 |
64 | 104.02 | Feb 7 2025 2:36:52:480 PM | IEXG | 2502078000040990 |
5 | 104.02 | Feb 7 2025 2:57:05:266 PM | XNYS | 2502078000043170 |
95 | 104.02 | Feb 7 2025 2:57:05:266 PM | XNYS | 2502078000043170 |
1 | 104.02 | Feb 7 2025 2:58:20:060 PM | EDGX | 2502078000043380 |
2 | 104.02 | Feb 7 2025 2:58:20:060 PM | EDGX | 2502078000043380 |
100 | 104.02 | Feb 7 2025 2:59:19:323 PM | XNYS | 2502078000043470 |
100 | 104.02 | Feb 7 2025 3:00:11:603 PM | XNAS | 2502078000043600 |
100 | 104.02 | Feb 7 2025 3:01:03:546 PM | ARCX | 2502078000043660 |
100 | 104.02 | Feb 7 2025 3:01:03:546 PM | ARCX | 2502078000043660 |
100 | 103.99 | Feb 7 2025 3:01:46:500 PM | XNYS | 2502078000044000 |
26 | 104 | Feb 7 2025 3:02:58:416 PM | ARCX | 2502078000044220 |
174 | 104 | Feb 7 2025 3:02:58:416 PM | ARCX | 2502078000044220 |
100 | 103.99 | Feb 7 2025 3:03:06:176 PM | XNAS | 2502078000044290 |
39 | 103.99 | Feb 7 2025 3:03:34:056 PM | EDGX | 2502078000044350 |
61 | 103.99 | Feb 7 2025 3:03:34:060 PM | EDGX | 2502078000044350 |
100 | 103.99 | Feb 7 2025 3:04:11:253 PM | ARCX | 2502078000044580 |
100 | 103.99 | Feb 7 2025 3:04:35:170 PM | BATS | 2502078000044630 |
100 | 103.98 | Feb 7 2025 3:05:32:093 PM | XNYS | 2502078000044790 |
50 | 104 | Feb 7 2025 3:07:05:166 PM | XNYS | 2502078000045120 |
250 | 104 | Feb 7 2025 3:07:13:496 PM | XNYS | 2502078000045120 |
100 | 104 | Feb 7 2025 3:08:07:296 PM | XNYS | 2502078000045210 |
50 | 104.02 | Feb 7 2025 3:10:00:170 PM | BATS | 2502078000045460 |
100 | 104.02 | Feb 7 2025 3:10:00:170 PM | BATS | 2502078000045460 |
50 | 104.02 | Feb 7 2025 3:10:05:153 PM | BATS | 2502078000045480 |
50 | 104.02 | Feb 7 2025 3:10:05:156 PM | BATS | 2502078000045480 |
30 | 104.02 | Feb 7 2025 3:10:49:823 PM | ARCX | 2502078000045620 |
70 | 104.02 | Feb 7 2025 3:10:49:823 PM | ARCX | 2502078000045620 |
100 | 104.01 | Feb 7 2025 3:11:14:586 PM | EDGX | 2502078000045680 |
100 | 104 | Feb 7 2025 3:11:40:936 PM | XNAS | 2502078000045760 |
100 | 103.95 | Feb 7 2025 3:11:55:953 PM | XNYS | 2502078000045840 |
100 | 103.93 | Feb 7 2025 3:13:40:443 PM | XNYS | 2502078000046060 |
100 | 103.93 | Feb 7 2025 3:13:40:443 PM | XNYS | 2502078000046060 |
50 | 103.93 | Feb 7 2025 3:14:47:973 PM | XNAS | 2502078000046270 |
50 | 103.92 | Feb 7 2025 3:15:10:293 PM | XNAS | 2502078000046350 |
100 | 103.92 | Feb 7 2025 3:15:10:296 PM | XNAS | 2502078000046350 |
100 | 103.92 | Feb 7 2025 3:15:10:296 PM | XNAS | 2502078000046350 |
100 | 103.97 | Feb 7 2025 3:15:33:253 PM | EDGX | 2502078000046410 |
100 | 103.93 | Feb 7 2025 3:16:17:650 PM | ARCX | 2502078000046520 |
100 | 103.9 | Feb 7 2025 3:16:35:873 PM | ARCX | 2502078000046580 |
2 | 103.93 | Feb 7 2025 3:16:59:310 PM | ARCX | 2502078000046610 |
98 | 103.93 | Feb 7 2025 3:16:59:310 PM | ARCX | 2502078000046610 |
100 | 103.91 | Feb 7 2025 3:17:45:380 PM | EDGX | 2502078000046700 |
100 | 103.9 | Feb 7 2025 3:18:00:786 PM | XNYS | 2502078000046730 |
75 | 103.84 | Feb 7 2025 3:20:03:690 PM | ARCX | 2502078000046990 |
92 | 103.92 | Feb 7 2025 3:20:43:456 PM | ARCX | 2502078000047120 |
100 | 103.92 | Feb 7 2025 3:20:43:463 PM | ARCX | 2502078000047120 |
208 | 103.92 | Feb 7 2025 3:20:43:456 PM | ARCX | 2502078000047120 |
125 | 103.9 | Feb 7 2025 3:20:47:096 PM | XNAS | 2502078000047160 |
43 | 103.9 | Feb 7 2025 3:21:19:740 PM | ARCX | 2502078000047200 |
57 | 103.9 | Feb 7 2025 3:21:19:740 PM | ARCX | 2502078000047200 |
100 | 103.89 | Feb 7 2025 3:21:29:200 PM | XNYS | 2502078000047230 |
100 | 103.91 | Feb 7 2025 3:22:32:726 PM | ARCX | 2502078000047450 |
200 | 103.89 | Feb 7 2025 3:22:33:926 PM | EDGX | 2502078000047460 |
100 | 103.94 | Feb 7 2025 3:23:54:826 PM | EDGX | 2502078000047700 |
100 | 103.94 | Feb 7 2025 3:23:54:826 PM | EDGX | 2502078000047700 |
37 | 103.93 | Feb 7 2025 3:24:06:596 PM | ARCX | 2502078000047740 |
63 | 103.93 | Feb 7 2025 3:24:06:600 PM | ARCX | 2502078000047750 |
100 | 103.88 | Feb 7 2025 3:24:30:563 PM | EDGX | 2502078000047830 |
100 | 103.86 | Feb 7 2025 3:25:03:190 PM | BATS | 2502078000047910 |
100 | 103.81 | Feb 7 2025 3:25:41:493 PM | XNYS | 2502078000048000 |
200 | 103.81 | Feb 7 2025 3:26:14:260 PM | BATS | 2502078000048140 |
100 | 103.8 | Feb 7 2025 3:26:57:743 PM | XNAS | 2502078000048200 |
100 | 103.79 | Feb 7 2025 3:27:42:446 PM | XNAS | 2502078000048320 |
100 | 103.79 | Feb 7 2025 3:27:42:450 PM | XNAS | 2502078000048320 |
28 | 103.81 | Feb 7 2025 3:28:04:373 PM | XNAS | 2502078000048360 |
72 | 103.81 | Feb 7 2025 3:28:04:370 PM | XNAS | 2502078000048360 |
6 | 103.78 | Feb 7 2025 3:28:38:100 PM | ARCX | 2502078000048510 |
94 | 103.78 | Feb 7 2025 3:28:38:100 PM | ARCX | 2502078000048510 |
200 | 103.8 | Feb 7 2025 3:29:20:396 PM | ARCX | 2502078000048580 |
100 | 103.81 | Feb 7 2025 3:29:55:336 PM | XNAS | 2502078000048650 |
100 | 103.81 | Feb 7 2025 3:30:18:930 PM | XNYS | 2502078000048710 |
100 | 103.8 | Feb 7 2025 3:30:41:923 PM | XNAS | 2502078000048730 |
100 | 103.78 | Feb 7 2025 3:30:58:376 PM | EDGX | 2502078000048770 |
100 | 103.7 | Feb 7 2025 3:31:57:820 PM | XNAS | 2502078000048980 |
8 | 103.7075 | Feb 7 2025 3:32:14:726 PM | BAML | 2502078000049020 |
24 | 103.7075 | Feb 7 2025 3:32:14:726 PM | BARX | 2502078000049020 |
5 | 103.71 | Feb 7 2025 3:32:14:733 PM | JPMX | 2502078000049030 |
12 | 103.71 | Feb 7 2025 3:32:14:733 PM | UBSA | 2502078000049030 |
24 | 103.71 | Feb 7 2025 3:32:14:730 PM | BARX | 2502078000049020 |
41 | 103.71 | Feb 7 2025 3:32:14:726 PM | BAML | 2502078000049020 |
83 | 103.71 | Feb 7 2025 3:32:14:736 PM | UBSA | 2502078000049030 |
100 | 103.71 | Feb 7 2025 3:32:14:716 PM | ITGI | 2502078000049020 |
100 | 103.71 | Feb 7 2025 3:32:14:730 PM | ICBX | 2502078000049020 |
103 | 103.71 | Feb 7 2025 3:32:14:730 PM | UBSA | 2502078000049020 |
100 | 103.7 | Feb 7 2025 3:32:18:490 PM | XNAS | 2502078000049040 |
95 | 103.7 | Feb 7 2025 3:32:49:406 PM | SGMT | 2502078000049130 |
100 | 103.7 | Feb 7 2025 3:32:49:416 PM | EDGX | 2502078000049130 |
200 | 103.7 | Feb 7 2025 3:32:49:410 PM | ARCX | 2502078000049130 |
200 | 103.7 | Feb 7 2025 3:32:49:410 PM | EDGX | 2502078000049130 |
105 | 103.69 | Feb 7 2025 3:32:55:520 PM | BATS | 2502078000049170 |
19 | 103.69 | Feb 7 2025 3:33:30:296 PM | XNYS | 2502078000049310 |
81 | 103.69 | Feb 7 2025 3:33:30:300 PM | XNYS | 2502078000049310 |
100 | 103.69 | Feb 7 2025 3:33:30:300 PM | XNYS | 2502078000049310 |
100 | 103.64 | Feb 7 2025 3:34:13:093 PM | XNAS | 2502078000049500 |
200 | 103.63 | Feb 7 2025 3:34:37:940 PM | XNAS | 2502078000049590 |
12 | 103.63 | Feb 7 2025 3:35:03:283 PM | ARCX | 2502078000049640 |
88 | 103.63 | Feb 7 2025 3:35:03:283 PM | ARCX | 2502078000049640 |
100 | 103.57 | Feb 7 2025 3:35:33:246 PM | XNAS | 2502078000049720 |
100 | 103.58 | Feb 7 2025 3:36:07:396 PM | XNAS | 2502078000049840 |
300 | 103.62 | Feb 7 2025 3:37:16:066 PM | XNYS | 2502078000050100 |
12 | 103.54 | Feb 7 2025 3:37:39:453 PM | XNAS | 2502078000050190 |
188 | 103.54 | Feb 7 2025 3:37:39:456 PM | XNAS | 2502078000050190 |
13 | 103.5 | Feb 7 2025 3:37:59:303 PM | XNAS | 2502078000050290 |
87 | 103.5 | Feb 7 2025 3:37:59:303 PM | XNAS | 2502078000050290 |
93 | 103.51 | Feb 7 2025 3:37:59:436 PM | IEXG | 2502078000050290 |
7 | 103.52 | Feb 7 2025 3:37:59:440 PM | IEXG | 2502078000050290 |
100 | 103.48 | Feb 7 2025 3:38:41:393 PM | XNYS | 2502078000050530 |
200 | 103.48 | Feb 7 2025 3:38:41:396 PM | XNYS | 2502078000050530 |
100 | 103.45 | Feb 7 2025 3:39:01:793 PM | EDGX | 2502078000050580 |
100 | 103.51 | Feb 7 2025 3:39:21:376 PM | ARCX | 2502078000050670 |
30 | 103.53 | Feb 7 2025 3:39:32:663 PM | XNYS | 2502078000050820 |
70 | 103.56 | Feb 7 2025 3:39:45:653 PM | XNYS | 2502078000050890 |
200 | 103.56 | Feb 7 2025 3:39:45:656 PM | XNYS | 2502078000050890 |
100 | 103.555 | Feb 7 2025 3:39:59:100 PM | IEXG | 2502078000050940 |
100 | 103.54 | Feb 7 2025 3:40:09:246 PM | BATS | 2502078000050980 |
10 | 103.58 | Feb 7 2025 3:41:07:146 PM | IEXG | 2502078000051290 |
5 | 103.58 | Feb 7 2025 3:41:13:586 PM | IEXG | 2502078000051330 |
100 | 103.57 | Feb 7 2025 3:41:14:113 PM | EDGA | 2502078000051330 |
100 | 103.57 | Feb 7 2025 3:41:14:116 PM | EDGX | 2502078000051330 |
200 | 103.57 | Feb 7 2025 3:41:14:116 PM | EDGX | 2502078000051330 |
5 | 103.58 | Feb 7 2025 3:41:14:106 PM | IEXG | 2502078000051330 |
95 | 103.58 | Feb 7 2025 3:41:14:106 PM | IEXG | 2502078000051330 |
85 | 103.56 | Feb 7 2025 3:41:30:126 PM | IEXG | 2502078000051450 |
200 | 103.54 | Feb 7 2025 3:41:36:510 PM | ARCX | 2502078000051480 |
100 | 103.525 | Feb 7 2025 3:42:15:186 PM | IEXG | 2502078000051700 |
100 | 103.55 | Feb 7 2025 3:42:15:160 PM | XNAS | 2502078000051700 |
200 | 103.55 | Feb 7 2025 3:42:15:163 PM | BATS | 2502078000051700 |
100 | 103.495 | Feb 7 2025 3:42:57:016 PM | IEXG | 2502078000051840 |
100 | 103.495 | Feb 7 2025 3:42:57:116 PM | IEXG | 2502078000051840 |
38 | 103.495 | Feb 7 2025 3:43:06:576 PM | IEXG | 2502078000051870 |
62 | 103.48 | Feb 7 2025 3:43:07:443 PM | IEXG | 2502078000051870 |
100 | 103.48 | Feb 7 2025 3:43:07:446 PM | IEXG | 2502078000051870 |
100 | 103.51 | Feb 7 2025 3:43:30:180 PM | IEXG | 2502078000051920 |
100 | 103.5 | Feb 7 2025 3:43:44:886 PM | BATY | 2502078000052010 |
100 | 103.5 | Feb 7 2025 3:43:50:190 PM | IEXG | 2502078000052040 |
18 | 103.49 | Feb 7 2025 3:43:53:453 PM | IEXG | 2502078000052050 |
82 | 103.49 | Feb 7 2025 3:43:53:453 PM | IEXG | 2502078000052050 |
100 | 103.47 | Feb 7 2025 3:44:00:580 PM | BATY | 2502078000052150 |
100 | 103.48 | Feb 7 2025 3:44:00:560 PM | IEXG | 2502078000052150 |
100 | 103.43 | Feb 7 2025 3:44:32:263 PM | XBOS | 2502078000052310 |
38 | 103.45 | Feb 7 2025 3:45:00:846 PM | IEXG | 2502078000052420 |
100 | 103.45 | Feb 7 2025 3:45:17:996 PM | EDGA | 2502078000052500 |
100 | 103.45 | Feb 7 2025 3:45:17:996 PM | EDGA | 2502078000052500 |
62 | 103.45 | Feb 7 2025 3:45:18:000 PM | EDGA | 2502078000052500 |
100 | 103.45 | Feb 7 2025 3:45:18:003 PM | XNYS | 2502078000052510 |
1 | 103.46 | Feb 7 2025 3:45:18:056 PM | IEXG | 2502078000052510 |
47 | 103.46 | Feb 7 2025 3:45:18:006 PM | IEXG | 2502078000052510 |
52 | 103.46 | Feb 7 2025 3:45:18:056 PM | IEXG | 2502078000052510 |
100 | 103.43 | Feb 7 2025 3:45:24:206 PM | BATY | 2502078000052560 |
1 | 103.435 | Feb 7 2025 3:45:24:106 PM | IEXG | 2502078000052550 |
49 | 103.435 | Feb 7 2025 3:45:24:106 PM | IEXG | 2502078000052550 |
44 | 103.44 | Feb 7 2025 3:45:36:973 PM | BATY | 2502078000052670 |
44 | 103.44 | Feb 7 2025 3:45:36:973 PM | BATY | 2502078000052670 |
56 | 103.44 | Feb 7 2025 3:45:36:970 PM | BATY | 2502078000052670 |
106 | 103.44 | Feb 7 2025 3:45:36:196 PM | BATY | 2502078000052660 |
100 | 103.41 | Feb 7 2025 3:46:04:493 PM | XBOS | 2502078000052860 |
100 | 103.41 | Feb 7 2025 3:46:06:186 PM | XBOS | 2502078000052880 |
100 | 103.41 | Feb 7 2025 3:46:07:323 PM | BATY | 2502078000052890 |
26 | 103.45 | Feb 7 2025 3:46:24:473 PM | XBOS | 2502078000052990 |
74 | 103.45 | Feb 7 2025 3:46:24:473 PM | XBOS | 2502078000052990 |
100 | 103.45 | Feb 7 2025 3:46:24:476 PM | IEXG | 2502078000052990 |
100 | 103.41 | Feb 7 2025 3:46:35:300 PM | BATY | 2502078000053100 |
100 | 103.41 | Feb 7 2025 3:46:35:316 PM | IEXG | 2502078000053100 |
100 | 103.42 | Feb 7 2025 3:46:54:656 PM | IEXG | 2502078000053320 |
100 | 103.4 | Feb 7 2025 3:47:09:950 PM | EDGA | 2502078000053410 |
100 | 103.4 | Feb 7 2025 3:47:13:226 PM | BATY | 2502078000053460 |
1 | 103.43 | Feb 7 2025 3:47:38:100 PM | EDGA | 2502078000053620 |
99 | 103.43 | Feb 7 2025 3:47:38:096 PM | EDGA | 2502078000053620 |
100 | 103.43 | Feb 7 2025 3:47:38:100 PM | IEXG | 2502078000053620 |
23 | 103.44 | Feb 7 2025 3:48:15:086 PM | EDGX | 2502078000053880 |
41 | 103.44 | Feb 7 2025 3:48:15:086 PM | EDGX | 2502078000053880 |
93 | 103.44 | Feb 7 2025 3:48:15:090 PM | EDGX | 2502078000053880 |
100 | 103.44 | Feb 7 2025 3:48:15:086 PM | XNAS | 2502078000053870 |
100 | 103.44 | Feb 7 2025 3:48:15:090 PM | EDGX | 2502078000053880 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250210639764/en/
Copyright Business Wire 2025