13th February 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 12th 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 |
10,700 | $102.4471 | $104.58 | $99.46 | ARCX |
1 | $102.9400 | $102.94 | $102.94 | ASPN |
101 | $102.1938 | $102.33 | $102.19 | BAML |
2,804 | $102.4746 | $104.31 | $99.85 | BATS |
200 | $102.4950 | $102.75 | $102.24 | BATY |
100 | $104.1600 | $104.16 | $104.16 | EDGA |
2,494 | $102.7816 | $104.36 | $99.50 | EDGX |
5,422 | $102.8644 | $104.16 | $99.38 | IEXG |
85 | $103.7600 | $103.76 | $103.76 | JSJX |
2 | $104.1700 | $104.17 | $104.17 | MEMX |
100 | $103.3800 | $103.38 | $103.38 | SGMT |
123 | $103.7352 | $104.18 | $103.72 | UBSA |
100 | $102.2300 | $102.23 | $102.23 | XBOS |
8,135 | $102.4795 | $104.43 | $99.58 | XNAS |
11,633 | $102.0532 | $104.47 | $99.48 | 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 676,514,037 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,944,153 of its ordinary shares in treasury, which represents 5.707% 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 12th 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: |
| 12th February 2025 | ||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | 102.4318 | 42,000 | |||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
300 | 99.71 | 20250212-09:30:01 | XNYS | 2502128000002137 |
98 | 99.6 | 20250212-09:30:02 | XNYS | 2502128000002204 |
2 | 99.6 | 20250212-09:30:02 | XNYS | 2502128000002206 |
100 | 99.745 | 20250212-09:30:54 | IEXG | 2502128000002692 |
100 | 99.745 | 20250212-09:30:54 | IEXG | 2502128000002693 |
100 | 99.745 | 20250212-09:30:54 | IEXG | 2502128000002696 |
100 | 99.745 | 20250212-09:30:54 | IEXG | 2502128000002699 |
100 | 99.38 | 20250212-09:31:51 | IEXG | 2502128000003039 |
25 | 99.56 | 20250212-09:32:08 | IEXG | 2502128000003103 |
75 | 99.5 | 20250212-09:32:15 | EDGX | 2502128000003114 |
300 | 99.58 | 20250212-09:32:25 | XNAS | 2502128000003192 |
100 | 99.58 | 20250212-09:32:25 | ARCX | 2502128000003193 |
300 | 99.64 | 20250212-09:33:31 | XNAS | 2502128000003553 |
108 | 99.51 | 20250212-09:34:41 | XNYS | 2502128000003808 |
2 | 99.51 | 20250212-09:34:41 | XNYS | 2502128000003809 |
190 | 99.51 | 20250212-09:34:41 | XNYS | 2502128000003810 |
242 | 99.48 | 20250212-09:35:03 | XNYS | 2502128000004003 |
58 | 99.52 | 20250212-09:35:26 | XNYS | 2502128000004099 |
200 | 99.46 | 20250212-09:35:52 | ARCX | 2502128000004402 |
300 | 99.65 | 20250212-09:37:48 | ARCX | 2502128000005057 |
199 | 99.75 | 20250212-09:38:27 | XNYS | 2502128000005220 |
1 | 99.75 | 20250212-09:38:27 | XNYS | 2502128000005221 |
100 | 99.89 | 20250212-09:39:53 | ARCX | 2502128000005629 |
200 | 99.89 | 20250212-09:39:53 | ARCX | 2502128000005630 |
100 | 99.88 | 20250212-09:40:11 | XNAS | 2502128000005735 |
200 | 99.85 | 20250212-09:41:10 | BATS | 2502128000005981 |
100 | 99.82 | 20250212-09:41:54 | ARCX | 2502128000006278 |
100 | 99.82 | 20250212-09:41:54 | ARCX | 2502128000006279 |
100 | 99.78 | 20250212-09:42:17 | EDGX | 2502128000006487 |
100 | 99.83 | 20250212-09:44:01 | XNAS | 2502128000007281 |
200 | 99.83 | 20250212-09:44:01 | XNAS | 2502128000007282 |
100 | 99.84 | 20250212-09:44:12 | XNYS | 2502128000007477 |
100 | 100.39 | 20250212-09:45:32 | ARCX | 2502128000008505 |
200 | 100.38 | 20250212-09:46:04 | ARCX | 2502128000008832 |
100 | 100.7 | 20250212-09:46:46 | XNYS | 2502128000009031 |
200 | 100.85 | 20250212-09:47:26 | ARCX | 2502128000009118 |
100 | 100.95 | 20250212-09:48:33 | XNAS | 2502128000009356 |
36 | 100.79 | 20250212-09:49:09 | BATS | 2502128000009617 |
164 | 101 | 20250212-09:50:27 | BATS | 2502128000009967 |
86 | 101 | 20250212-09:50:27 | BATS | 2502128000009968 |
114 | 101 | 20250212-09:50:27 | BATS | 2502128000009969 |
100 | 100.92 | 20250212-09:50:45 | ARCX | 2502128000010071 |
100 | 101.06 | 20250212-09:51:40 | XNAS | 2502128000010439 |
100 | 101.03 | 20250212-09:52:33 | ARCX | 2502128000010851 |
45 | 100.99 | 20250212-09:53:07 | XNYS | 2502128000011024 |
155 | 100.99 | 20250212-09:53:07 | XNYS | 2502128000011025 |
100 | 101.1 | 20250212-09:54:11 | ARCX | 2502128000011404 |
100 | 101.1 | 20250212-09:55:10 | XNAS | 2502128000011784 |
96 | 101.12 | 20250212-09:55:24 | XNAS | 2502128000011847 |
104 | 101.12 | 20250212-09:55:24 | XNAS | 2502128000011848 |
100 | 101.19 | 20250212-09:56:30 | EDGX | 2502128000012074 |
100 | 101.11 | 20250212-09:57:26 | XNYS | 2502128000012270 |
100 | 101.16 | 20250212-09:58:15 | ARCX | 2502128000012476 |
61 | 101.15 | 20250212-09:59:32 | XNYS | 2502128000012819 |
139 | 101.15 | 20250212-09:59:32 | XNYS | 2502128000012820 |
100 | 101.15 | 20250212-09:59:32 | XNYS | 2502128000012821 |
20 | 101.12 | 20250212-09:59:32 | XNAS | 2502128000012822 |
80 | 101.12 | 20250212-09:59:32 | XNAS | 2502128000012823 |
100 | 101.33 | 20250212-10:00:37 | XNAS | 2502128000013283 |
200 | 101.35 | 20250212-10:01:28 | ARCX | 2502128000013464 |
200 | 101.33 | 20250212-10:02:11 | XNAS | 2502128000013681 |
100 | 100.98 | 20250212-10:03:05 | EDGX | 2502128000013901 |
200 | 101.09 | 20250212-10:03:49 | ARCX | 2502128000014146 |
200 | 101.12 | 20250212-10:04:37 | XNYS | 2502128000014427 |
100 | 101.15 | 20250212-10:05:56 | EDGX | 2502128000014784 |
100 | 101.07 | 20250212-10:06:20 | XNAS | 2502128000014917 |
24 | 101.07 | 20250212-10:06:20 | XNAS | 2502128000014918 |
76 | 101.07 | 20250212-10:06:20 | XNAS | 2502128000014919 |
100 | 101.01 | 20250212-10:07:02 | XNYS | 2502128000015135 |
200 | 101.3 | 20250212-10:08:24 | ARCX | 2502128000015535 |
40 | 101.26 | 20250212-10:09:00 | ARCX | 2502128000015618 |
60 | 101.26 | 20250212-10:09:00 | ARCX | 2502128000015619 |
100 | 101.2 | 20250212-10:09:42 | EDGX | 2502128000015740 |
200 | 101.04 | 20250212-10:10:30 | XNYS | 2502128000015930 |
100 | 101 | 20250212-10:11:07 | XNAS | 2502128000016059 |
100 | 100.81 | 20250212-10:12:09 | ARCX | 2502128000016324 |
100 | 100.88 | 20250212-10:13:03 | XNAS | 2502128000016590 |
100 | 100.82 | 20250212-10:14:13 | ARCX | 2502128000016905 |
151 | 100.79 | 20250212-10:15:20 | XNYS | 2502128000017123 |
100 | 100.79 | 20250212-10:15:20 | XNYS | 2502128000017124 |
49 | 100.79 | 20250212-10:15:20 | XNYS | 2502128000017125 |
300 | 100.91 | 20250212-10:17:02 | XNYS | 2502128000017828 |
77 | 100.97 | 20250212-10:18:11 | XNYS | 2502128000018207 |
23 | 100.97 | 20250212-10:18:11 | XNYS | 2502128000018208 |
249 | 101.12 | 20250212-10:19:55 | XNYS | 2502128000018744 |
51 | 101.12 | 20250212-10:19:55 | XNYS | 2502128000018745 |
93 | 101.11 | 20250212-10:19:58 | XNYS | 2502128000018747 |
7 | 101.11 | 20250212-10:19:58 | XNYS | 2502128000018748 |
155 | 101.02 | 20250212-10:22:31 | XNYS | 2502128000019968 |
145 | 101.02 | 20250212-10:22:31 | XNYS | 2502128000019969 |
200 | 100.94 | 20250212-10:22:38 | XNYS | 2502128000020087 |
100 | 101.13 | 20250212-10:24:02 | XNYS | 2502128000020705 |
100 | 101.29 | 20250212-10:24:35 | XNYS | 2502128000020805 |
300 | 101.31 | 20250212-10:26:09 | ARCX | 2502128000021288 |
50 | 101.2 | 20250212-10:26:44 | XNYS | 2502128000021462 |
50 | 101.2 | 20250212-10:26:59 | XNYS | 2502128000021488 |
26 | 101.04 | 20250212-10:27:55 | ARCX | 2502128000021763 |
74 | 101.04 | 20250212-10:27:55 | ARCX | 2502128000021764 |
100 | 101.03 | 20250212-10:28:47 | ARCX | 2502128000021989 |
200 | 100.95 | 20250212-10:30:34 | EDGX | 2502128000022795 |
100 | 100.95 | 20250212-10:30:34 | EDGX | 2502128000022796 |
200 | 100.98 | 20250212-10:31:00 | ARCX | 2502128000022916 |
100 | 101.08 | 20250212-10:32:10 | ARCX | 2502128000023444 |
100 | 101.01 | 20250212-10:32:54 | XNAS | 2502128000023688 |
200 | 101 | 20250212-10:33:57 | XNYS | 2502128000023851 |
100 | 100.95 | 20250212-10:34:26 | ARCX | 2502128000023964 |
100 | 100.95 | 20250212-10:35:56 | XNAS | 2502128000024298 |
100 | 100.95 | 20250212-10:35:56 | XNAS | 2502128000024299 |
100 | 101.01 | 20250212-10:36:55 | XNYS | 2502128000024601 |
100 | 101.04 | 20250212-10:38:05 | ARCX | 2502128000024996 |
200 | 100.99 | 20250212-10:38:21 | XNYS | 2502128000025094 |
100 | 101.14 | 20250212-10:39:06 | XNYS | 2502128000025489 |
32 | 101.14 | 20250212-10:40:15 | XNAS | 2502128000025842 |
68 | 101.14 | 20250212-10:40:15 | XNAS | 2502128000025843 |
116 | 101.16 | 20250212-10:41:20 | XNYS | 2502128000026129 |
84 | 101.16 | 20250212-10:41:20 | XNYS | 2502128000026130 |
100 | 101.21 | 20250212-10:42:22 | XNYS | 2502128000026353 |
100 | 101.6 | 20250212-10:46:05 | IEXG | 2502128000027285 |
100 | 101.65 | 20250212-10:46:20 | XNAS | 2502128000027422 |
100 | 101.72 | 20250212-10:48:11 | XNYS | 2502128000027878 |
3 | 101.86 | 20250212-10:50:16 | IEXG | 2502128000028673 |
63 | 101.86 | 20250212-10:50:16 | IEXG | 2502128000028674 |
34 | 101.86 | 20250212-10:50:16 | IEXG | 2502128000028675 |
26 | 101.855 | 20250212-10:50:20 | IEXG | 2502128000028685 |
47 | 101.86 | 20250212-10:50:27 | IEXG | 2502128000028718 |
27 | 102.035 | 20250212-10:50:48 | IEXG | 2502128000028860 |
9 | 102.32 | 20250212-10:52:03 | IEXG | 2502128000029147 |
91 | 102.26 | 20250212-10:52:05 | IEXG | 2502128000029163 |
100 | 102.1925 | 20250212-10:52:44 | BAML | 2502128000029257 |
179 | 102.33 | 20250212-10:54:12 | XNYS | 2502128000029569 |
21 | 102.33 | 20250212-10:54:12 | XNYS | 2502128000029570 |
100 | 102.47 | 20250212-10:54:56 | XNYS | 2502128000029701 |
42 | 102.23 | 20250212-10:56:24 | IEXG | 2502128000030166 |
58 | 102.23 | 20250212-10:56:24 | IEXG | 2502128000030167 |
100 | 102.24 | 20250212-10:56:36 | BATY | 2502128000030237 |
100 | 102.23 | 20250212-10:56:38 | XBOS | 2502128000030243 |
43 | 102.32 | 20250212-10:57:53 | IEXG | 2502128000030495 |
57 | 102.33 | 20250212-10:57:55 | IEXG | 2502128000030517 |
43 | 102.65 | 20250212-10:58:44 | IEXG | 2502128000030722 |
57 | 102.65 | 20250212-10:58:44 | IEXG | 2502128000030723 |
100 | 102.755 | 20250212-10:59:28 | IEXG | 2502128000030889 |
45 | 102.65 | 20250212-10:59:28 | IEXG | 2502128000030891 |
55 | 102.73 | 20250212-10:59:40 | IEXG | 2502128000030952 |
4 | 102.645 | 20250212-11:00:16 | IEXG | 2502128000031123 |
19 | 102.635 | 20250212-11:00:17 | IEXG | 2502128000031144 |
3 | 102.63 | 20250212-11:00:26 | IEXG | 2502128000031178 |
74 | 102.715 | 20250212-11:00:31 | IEXG | 2502128000031216 |
100 | 102.73 | 20250212-11:01:22 | IEXG | 2502128000031373 |
50 | 102.74 | 20250212-11:01:37 | IEXG | 2502128000031452 |
50 | 102.71 | 20250212-11:01:38 | IEXG | 2502128000031454 |
100 | 102.68 | 20250212-11:02:08 | IEXG | 2502128000031635 |
100 | 102.55 | 20250212-11:03:17 | IEXG | 2502128000031941 |
45 | 102.515 | 20250212-11:03:24 | IEXG | 2502128000031969 |
55 | 102.46 | 20250212-11:03:27 | XNAS | 2502128000031987 |
100 | 102.51 | 20250212-11:04:21 | XNAS | 2502128000032175 |
100 | 102.47 | 20250212-11:05:30 | EDGX | 2502128000032601 |
200 | 102.42 | 20250212-11:06:21 | XNYS | 2502128000032805 |
100 | 102.54 | 20250212-11:06:55 | XNAS | 2502128000032973 |
200 | 102.48 | 20250212-11:08:05 | XNYS | 2502128000033241 |
10 | 102.22 | 20250212-11:08:53 | XNYS | 2502128000033451 |
90 | 102.22 | 20250212-11:08:53 | XNYS | 2502128000033452 |
77 | 102.15 | 20250212-11:09:45 | ARCX | 2502128000033607 |
5 | 102.15 | 20250212-11:09:45 | ARCX | 2502128000033608 |
18 | 102.15 | 20250212-11:09:45 | ARCX | 2502128000033609 |
200 | 102.04 | 20250212-11:10:53 | XNYS | 2502128000033884 |
1 | 102.1 | 20250212-11:11:22 | XNAS | 2502128000033971 |
99 | 102.09 | 20250212-11:11:28 | XNAS | 2502128000033983 |
200 | 101.97 | 20250212-11:12:28 | ARCX | 2502128000034297 |
100 | 101.98 | 20250212-11:14:10 | ARCX | 2502128000034620 |
200 | 101.93 | 20250212-11:14:25 | XNAS | 2502128000034661 |
100 | 101.99 | 20250212-11:16:01 | BATS | 2502128000035309 |
200 | 101.91 | 20250212-11:16:13 | XNYS | 2502128000035368 |
100 | 101.86 | 20250212-11:17:12 | BATS | 2502128000035664 |
139 | 102.01 | 20250212-11:18:51 | XNAS | 2502128000035951 |
61 | 102.01 | 20250212-11:18:51 | XNAS | 2502128000035952 |
100 | 101.99 | 20250212-11:19:43 | XNAS | 2502128000036113 |
200 | 102.01 | 20250212-11:20:11 | XNYS | 2502128000036220 |
100 | 102.11 | 20250212-11:21:18 | ARCX | 2502128000036475 |
150 | 102.32 | 20250212-11:22:01 | XNYS | 2502128000036612 |
30 | 102.32 | 20250212-11:22:16 | XNYS | 2502128000036667 |
20 | 102.32 | 20250212-11:22:16 | XNYS | 2502128000036668 |
45 | 102.21 | 20250212-11:22:52 | XNYS | 2502128000036860 |
36 | 102.25 | 20250212-11:24:27 | XNYS | 2502128000037289 |
119 | 102.25 | 20250212-11:24:59 | XNYS | 2502128000037371 |
82 | 102.25 | 20250212-11:24:59 | XNYS | 2502128000037372 |
2 | 102.25 | 20250212-11:25:04 | XNYS | 2502128000037387 |
116 | 102.25 | 20250212-11:25:04 | XNYS | 2502128000037388 |
100 | 102.16 | 20250212-11:25:39 | ARCX | 2502128000037530 |
100 | 102.08 | 20250212-11:27:12 | XNAS | 2502128000037857 |
50 | 102.09 | 20250212-11:28:28 | ARCX | 2502128000038112 |
200 | 102.09 | 20250212-11:28:28 | ARCX | 2502128000038113 |
50 | 102.09 | 20250212-11:28:28 | ARCX | 2502128000038114 |
200 | 102.11 | 20250212-11:29:25 | BATS | 2502128000038321 |
200 | 102.1 | 20250212-11:30:33 | XNAS | 2502128000038583 |
200 | 102.08 | 20250212-11:32:01 | XNYS | 2502128000038917 |
126 | 102.07 | 20250212-11:32:06 | XNYS | 2502128000038944 |
160 | 102.07 | 20250212-11:32:06 | XNYS | 2502128000038945 |
14 | 102.07 | 20250212-11:32:06 | XNYS | 2502128000038946 |
200 | 101.96 | 20250212-11:33:21 | ARCX | 2502128000039390 |
100 | 101.85 | 20250212-11:34:18 | ARCX | 2502128000039620 |
100 | 101.85 | 20250212-11:34:18 | ARCX | 2502128000039621 |
100 | 101.77 | 20250212-11:35:02 | XNYS | 2502128000039795 |
152 | 102.13 | 20250212-11:38:26 | BATS | 2502128000040693 |
100 | 102.13 | 20250212-11:38:26 | BATS | 2502128000040694 |
48 | 102.13 | 20250212-11:38:26 | BATS | 2502128000040695 |
100 | 102.16 | 20250212-11:38:59 | BATS | 2502128000040849 |
200 | 102.16 | 20250212-11:38:59 | BATS | 2502128000040850 |
200 | 102.15 | 20250212-11:41:02 | ARCX | 2502128000041598 |
100 | 102.08 | 20250212-11:42:02 | ARCX | 2502128000041904 |
100 | 102.1 | 20250212-11:43:12 | ARCX | 2502128000042175 |
100 | 102.25 | 20250212-11:43:40 | XNAS | 2502128000042305 |
100 | 102.41 | 20250212-11:45:09 | XNAS | 2502128000042762 |
100 | 102.33 | 20250212-11:46:31 | ARCX | 2502128000043126 |
1 | 102.3275 | 20250212-11:47:55 | BAML | 2502128000043532 |
99 | 102.47 | 20250212-11:48:36 | BATS | 2502128000043661 |
35 | 102.5 | 20250212-11:49:11 | XNAS | 2502128000043840 |
65 | 102.5 | 20250212-11:49:11 | XNAS | 2502128000043841 |
1 | 102.94 | 20250212-11:55:13 | ASPN | 2502128000045291 |
99 | 102.94 | 20250212-11:55:13 | XNAS | 2502128000045292 |
100 | 103.38 | 20250212-11:55:46 | SGMT | 2502128000045415 |
65 | 103.09 | 20250212-11:57:00 | ARCX | 2502128000045783 |
35 | 103.09 | 20250212-11:57:00 | ARCX | 2502128000045784 |
100 | 102.81 | 20250212-11:57:44 | XNYS | 2502128000046228 |
63 | 102.81 | 20250212-11:59:13 | XNAS | 2502128000046716 |
26 | 102.81 | 20250212-11:59:13 | XNAS | 2502128000046717 |
11 | 102.81 | 20250212-11:59:13 | XNAS | 2502128000046718 |
100 | 102.81 | 20250212-11:59:59 | IEXG | 2502128000047008 |
100 | 102.75 | 20250212-12:01:13 | IEXG | 2502128000047638 |
100 | 102.75 | 20250212-12:01:28 | BATY | 2502128000047781 |
100 | 102.875 | 20250212-12:02:15 | IEXG | 2502128000048172 |
100 | 102.975 | 20250212-12:03:55 | IEXG | 2502128000048890 |
45 | 102.975 | 20250212-12:03:56 | IEXG | 2502128000048891 |
55 | 102.97 | 20250212-12:03:56 | IEXG | 2502128000048892 |
55 | 103.12 | 20250212-12:05:05 | IEXG | 2502128000049150 |
45 | 103.12 | 20250212-12:05:06 | IEXG | 2502128000049157 |
6 | 103.135 | 20250212-12:06:04 | IEXG | 2502128000049704 |
63 | 103.135 | 20250212-12:06:04 | IEXG | 2502128000049705 |
31 | 103.135 | 20250212-12:06:04 | IEXG | 2502128000049706 |
36 | 103.125 | 20250212-12:07:33 | IEXG | 2502128000050291 |
63 | 103.12 | 20250212-12:07:33 | IEXG | 2502128000050292 |
1 | 103.12 | 20250212-12:07:33 | IEXG | 2502128000050293 |
41 | 103.065 | 20250212-12:08:04 | IEXG | 2502128000050530 |
59 | 103.065 | 20250212-12:08:19 | IEXG | 2502128000050569 |
100 | 103.085 | 20250212-12:09:03 | IEXG | 2502128000050716 |
45 | 103.33 | 20250212-12:11:49 | IEXG | 2502128000051534 |
55 | 103.33 | 20250212-12:11:49 | IEXG | 2502128000051535 |
16 | 103.3 | 20250212-12:12:14 | IEXG | 2502128000051602 |
63 | 103.3 | 20250212-12:12:14 | IEXG | 2502128000051603 |
21 | 103.3 | 20250212-12:12:14 | IEXG | 2502128000051604 |
42 | 103.315 | 20250212-12:13:02 | IEXG | 2502128000051758 |
58 | 103.315 | 20250212-12:13:02 | IEXG | 2502128000051759 |
55 | 103.535 | 20250212-12:14:04 | IEXG | 2502128000052109 |
45 | 103.63 | 20250212-12:14:06 | IEXG | 2502128000052121 |
82 | 103.665 | 20250212-12:16:04 | IEXG | 2502128000052600 |
18 | 103.665 | 20250212-12:16:04 | IEXG | 2502128000052601 |
63 | 103.655 | 20250212-12:16:59 | IEXG | 2502128000052793 |
37 | 103.655 | 20250212-12:16:59 | IEXG | 2502128000052796 |
100 | 103.77 | 20250212-12:18:12 | XNAS | 2502128000053159 |
100 | 104.16 | 20250212-12:21:00 | ARCX | 2502128000053880 |
74 | 104.15 | 20250212-12:21:02 | EDGX | 2502128000053882 |
26 | 104.15 | 20250212-12:21:02 | EDGX | 2502128000053883 |
63 | 104.58 | 20250212-12:22:27 | ARCX | 2502128000054144 |
37 | 104.58 | 20250212-12:22:27 | ARCX | 2502128000054145 |
100 | 104.47 | 20250212-12:23:13 | XNYS | 2502128000054397 |
10 | 104.11 | 20250212-12:24:05 | BATS | 2502128000054611 |
90 | 104.11 | 20250212-12:24:05 | BATS | 2502128000054612 |
100 | 104.01 | 20250212-12:26:12 | XNAS | 2502128000055313 |
100 | 104.01 | 20250212-12:27:38 | ARCX | 2502128000055720 |
100 | 103.88 | 20250212-12:28:35 | ARCX | 2502128000055905 |
100 | 104.09 | 20250212-12:29:58 | XNYS | 2502128000056316 |
100 | 103.72 | 20250212-12:32:10 | XNAS | 2502128000056834 |
300 | 104.01 | 20250212-12:36:37 | ARCX | 2502128000057590 |
100 | 104.07 | 20250212-12:37:22 | ARCX | 2502128000057731 |
100 | 103.89 | 20250212-12:39:02 | BATS | 2502128000058150 |
100 | 103.71 | 20250212-12:40:05 | ARCX | 2502128000058318 |
100 | 103.67 | 20250212-12:42:21 | XNYS | 2502128000058763 |
100 | 103.86 | 20250212-12:50:09 | XNAS | 2502128000060932 |
100 | 103.86 | 20250212-12:50:09 | XNAS | 2502128000060933 |
63 | 103.86 | 20250212-12:50:09 | XNAS | 2502128000060934 |
37 | 103.86 | 20250212-12:50:09 | XNAS | 2502128000060935 |
161 | 103.85 | 20250212-12:50:11 | XNAS | 2502128000060937 |
116 | 103.85 | 20250212-12:50:11 | XNAS | 2502128000060938 |
23 | 103.85 | 20250212-12:50:11 | XNAS | 2502128000060939 |
87 | 103.9 | 20250212-12:52:54 | ARCX | 2502128000061442 |
113 | 103.9 | 20250212-12:52:54 | ARCX | 2502128000061443 |
73 | 103.9 | 20250212-12:52:54 | ARCX | 2502128000061444 |
27 | 103.9 | 20250212-12:52:54 | ARCX | 2502128000061445 |
275 | 104.42 | 20250212-12:59:32 | XNYS | 2502128000062931 |
25 | 104.42 | 20250212-12:59:32 | XNYS | 2502128000062932 |
100 | 104.42 | 20250212-12:59:32 | XNYS | 2502128000062933 |
100 | 104.36 | 20250212-12:59:38 | EDGX | 2502128000062971 |
100 | 104.37 | 20250212-13:01:01 | XNAS | 2502128000063395 |
100 | 104.32 | 20250212-13:01:48 | XNAS | 2502128000063505 |
100 | 104.2 | 20250212-13:02:42 | XNAS | 2502128000063679 |
86 | 104.36 | 20250212-13:06:04 | ARCX | 2502128000064765 |
14 | 104.36 | 20250212-13:06:04 | ARCX | 2502128000064766 |
100 | 104.42 | 20250212-13:07:50 | XNYS | 2502128000065103 |
100 | 104.24 | 20250212-13:08:32 | EDGX | 2502128000065196 |
100 | 104.11 | 20250212-13:10:36 | XNAS | 2502128000065768 |
97 | 104.06 | 20250212-13:11:06 | XNAS | 2502128000065805 |
3 | 104.06 | 20250212-13:11:27 | XNAS | 2502128000065943 |
100 | 103.87 | 20250212-13:13:07 | XNYS | 2502128000066319 |
100 | 103.86 | 20250212-13:15:50 | XNAS | 2502128000067381 |
100 | 103.86 | 20250212-13:15:50 | XNAS | 2502128000067382 |
72 | 103.86 | 20250212-13:15:50 | XNAS | 2502128000067383 |
28 | 103.86 | 20250212-13:15:50 | XNAS | 2502128000067384 |
100 | 103.55 | 20250212-13:16:58 | EDGX | 2502128000067674 |
100 | 103.44 | 20250212-13:19:06 | XNYS | 2502128000068220 |
90 | 103.49 | 20250212-13:20:12 | XNAS | 2502128000068535 |
10 | 103.49 | 20250212-13:20:12 | XNAS | 2502128000068536 |
100 | 103.43 | 20250212-13:22:51 | ARCX | 2502128000069223 |
100 | 103.48 | 20250212-13:26:47 | BATS | 2502128000070344 |
100 | 103.48 | 20250212-13:26:47 | BATS | 2502128000070345 |
100 | 103.48 | 20250212-13:26:47 | BATS | 2502128000070346 |
3 | 103.44 | 20250212-13:27:45 | XNAS | 2502128000070628 |
7 | 103.45 | 20250212-13:27:52 | XNAS | 2502128000070705 |
90 | 103.45 | 20250212-13:27:52 | XNAS | 2502128000070706 |
63 | 103.34 | 20250212-13:30:59 | XNYS | 2502128000071292 |
37 | 103.34 | 20250212-13:31:01 | XNYS | 2502128000071306 |
100 | 103.34 | 20250212-13:31:01 | XNYS | 2502128000071307 |
100 | 103.34 | 20250212-13:31:01 | XNYS | 2502128000071308 |
100 | 103.59 | 20250212-13:34:30 | EDGX | 2502128000071806 |
200 | 103.59 | 20250212-13:34:30 | EDGX | 2502128000071807 |
100 | 103.67 | 20250212-13:37:56 | XNAS | 2502128000072408 |
100 | 103.67 | 20250212-13:37:56 | XNAS | 2502128000072409 |
4 | 103.81 | 20250212-13:44:24 | ARCX | 2502128000073894 |
296 | 103.81 | 20250212-13:44:24 | ARCX | 2502128000073895 |
300 | 103.81 | 20250212-13:44:25 | XNAS | 2502128000073909 |
200 | 103.76 | 20250212-13:49:52 | XNYS | 2502128000075039 |
100 | 103.76 | 20250212-13:49:52 | XNYS | 2502128000075040 |
100 | 103.78 | 20250212-13:50:08 | ARCX | 2502128000075083 |
100 | 103.71 | 20250212-13:51:46 | EDGX | 2502128000075375 |
100 | 103.71 | 20250212-13:51:46 | EDGX | 2502128000075376 |
93 | 103.86 | 20250212-13:53:47 | IEXG | 2502128000075883 |
1 | 103.84 | 20250212-13:53:47 | UBSA | 2502128000075884 |
6 | 103.86 | 20250212-13:53:47 | UBSA | 2502128000075885 |
100 | 103.83 | 20250212-13:57:41 | XNYS | 2502128000076875 |
100 | 103.75 | 20250212-13:59:00 | ARCX | 2502128000077235 |
100 | 103.96 | 20250212-14:02:35 | XNYS | 2502128000078171 |
100 | 104.04 | 20250212-14:03:04 | IEXG | 2502128000078280 |
10 | 103.95 | 20250212-14:04:48 | IEXG | 2502128000078789 |
45 | 103.95 | 20250212-14:05:00 | IEXG | 2502128000078841 |
45 | 103.95 | 20250212-14:05:00 | IEXG | 2502128000078842 |
100 | 103.8 | 20250212-14:07:30 | IEXG | 2502128000079426 |
100 | 103.775 | 20250212-14:09:12 | IEXG | 2502128000079864 |
100 | 103.745 | 20250212-14:11:53 | IEXG | 2502128000080450 |
70 | 103.715 | 20250212-14:13:19 | IEXG | 2502128000080727 |
30 | 103.7 | 20250212-14:13:23 | IEXG | 2502128000080735 |
45 | 103.71 | 20250212-14:14:51 | IEXG | 2502128000081123 |
55 | 103.71 | 20250212-14:14:51 | IEXG | 2502128000081124 |
100 | 103.95 | 20250212-14:17:51 | IEXG | 2502128000081699 |
100 | 103.9 | 20250212-14:19:28 | IEXG | 2502128000082025 |
45 | 103.885 | 20250212-14:21:20 | IEXG | 2502128000082571 |
55 | 103.88 | 20250212-14:21:20 | IEXG | 2502128000082572 |
100 | 103.85 | 20250212-14:24:00 | IEXG | 2502128000083324 |
45 | 103.855 | 20250212-14:25:11 | IEXG | 2502128000083612 |
45 | 103.855 | 20250212-14:25:11 | IEXG | 2502128000083613 |
10 | 103.855 | 20250212-14:25:11 | IEXG | 2502128000083614 |
100 | 103.81 | 20250212-14:26:56 | IEXG | 2502128000084055 |
100 | 103.89 | 20250212-14:28:28 | IEXG | 2502128000084372 |
53 | 103.805 | 20250212-14:30:28 | IEXG | 2502128000084919 |
47 | 103.805 | 20250212-14:30:29 | IEXG | 2502128000084923 |
63 | 103.93 | 20250212-14:33:07 | IEXG | 2502128000085707 |
37 | 103.94 | 20250212-14:33:07 | IEXG | 2502128000085708 |
45 | 103.86 | 20250212-14:34:18 | IEXG | 2502128000086048 |
45 | 103.86 | 20250212-14:34:18 | IEXG | 2502128000086049 |
9 | 103.86 | 20250212-14:34:18 | IEXG | 2502128000086050 |
1 | 103.9 | 20250212-14:34:40 | IEXG | 2502128000086145 |
100 | 103.88 | 20250212-14:38:12 | XNYS | 2502128000087162 |
100 | 103.88 | 20250212-14:38:12 | XNYS | 2502128000087163 |
200 | 103.94 | 20250212-14:42:10 | XNYS | 2502128000088592 |
100 | 103.91 | 20250212-14:43:14 | ARCX | 2502128000089311 |
100 | 103.81 | 20250212-14:46:56 | ARCX | 2502128000090266 |
61 | 103.77 | 20250212-14:47:59 | XNAS | 2502128000090516 |
25 | 103.88 | 20250212-14:49:22 | XNAS | 2502128000090854 |
14 | 103.88 | 20250212-14:49:22 | XNAS | 2502128000090855 |
100 | 103.85 | 20250212-14:50:02 | ARCX | 2502128000090974 |
100 | 103.8 | 20250212-14:51:07 | XNYS | 2502128000091239 |
100 | 103.94 | 20250212-14:54:51 | ARCX | 2502128000091920 |
29 | 103.95 | 20250212-14:55:25 | ARCX | 2502128000092083 |
71 | 103.95 | 20250212-14:55:25 | ARCX | 2502128000092084 |
99 | 103.95 | 20250212-14:58:10 | XNYS | 2502128000092879 |
1 | 103.95 | 20250212-14:58:10 | XNYS | 2502128000092880 |
100 | 103.96 | 20250212-14:58:25 | ARCX | 2502128000092970 |
200 | 103.99 | 20250212-15:00:00 | XNYS | 2502128000093500 |
100 | 104.01 | 20250212-15:01:22 | BATS | 2502128000093842 |
12 | 103.97 | 20250212-15:03:45 | ARCX | 2502128000094532 |
11 | 103.97 | 20250212-15:03:57 | ARCX | 2502128000094621 |
16 | 103.97 | 20250212-15:03:58 | ARCX | 2502128000094622 |
61 | 103.97 | 20250212-15:03:58 | ARCX | 2502128000094623 |
300 | 104.18 | 20250212-15:08:00 | ARCX | 2502128000095826 |
100 | 104.33 | 20250212-15:09:43 | ARCX | 2502128000096700 |
53 | 104.36 | 20250212-15:10:27 | XNYS | 2502128000096984 |
47 | 104.36 | 20250212-15:10:27 | XNYS | 2502128000096985 |
100 | 104.36 | 20250212-15:12:12 | XNAS | 2502128000097679 |
100 | 104.43 | 20250212-15:14:06 | XNAS | 2502128000098755 |
100 | 104.32 | 20250212-15:15:38 | ARCX | 2502128000099232 |
100 | 104.25 | 20250212-15:16:38 | BATS | 2502128000100020 |
1 | 104.19 | 20250212-15:18:09 | ARCX | 2502128000100590 |
99 | 104.19 | 20250212-15:18:10 | ARCX | 2502128000100592 |
100 | 104.27 | 20250212-15:20:41 | XNAS | 2502128000101480 |
100 | 104.29 | 20250212-15:21:53 | XNAS | 2502128000101934 |
100 | 104.31 | 20250212-15:22:49 | BATS | 2502128000102233 |
200 | 104.36 | 20250212-15:24:42 | ARCX | 2502128000102886 |
100 | 104.39 | 20250212-15:25:34 | XNAS | 2502128000103376 |
100 | 104.32 | 20250212-15:27:12 | EDGX | 2502128000104179 |
100 | 104.26 | 20250212-15:28:56 | ARCX | 2502128000105151 |
200 | 104.18 | 20250212-15:31:12 | XNAS | 2502128000106486 |
100 | 104.15 | 20250212-15:31:53 | ARCX | 2502128000106765 |
12 | 104.15 | 20250212-15:33:21 | XNYS | 2502128000107687 |
88 | 104.15 | 20250212-15:33:21 | XNYS | 2502128000107688 |
200 | 104.16 | 20250212-15:34:52 | XNYS | 2502128000108739 |
100 | 104.12 | 20250212-15:36:02 | ARCX | 2502128000109443 |
40 | 104.14 | 20250212-15:38:51 | XNYS | 2502128000111311 |
122 | 104.14 | 20250212-15:38:51 | XNYS | 2502128000111312 |
38 | 104.14 | 20250212-15:38:51 | XNYS | 2502128000111313 |
13 | 104.14 | 20250212-15:39:02 | ARCX | 2502128000111451 |
1 | 104.14 | 20250212-15:39:02 | ARCX | 2502128000111452 |
14 | 104.14 | 20250212-15:39:14 | ARCX | 2502128000111648 |
10 | 104.14 | 20250212-15:39:26 | ARCX | 2502128000111811 |
92 | 104.14 | 20250212-15:39:26 | ARCX | 2502128000111812 |
70 | 104.14 | 20250212-15:39:26 | ARCX | 2502128000111813 |
28 | 104.16 | 20250212-15:40:05 | XNAS | 2502128000112244 |
5 | 104.16 | 20250212-15:40:05 | XNAS | 2502128000112245 |
100 | 104.16 | 20250212-15:40:05 | XNAS | 2502128000112246 |
100 | 104.16 | 20250212-15:40:05 | EDGA | 2502128000112247 |
59 | 104.16 | 20250212-15:40:05 | IEXG | 2502128000112248 |
25 | 104.16 | 20250212-15:40:05 | XNYS | 2502128000112249 |
9 | 104.16 | 20250212-15:40:05 | XNYS | 2502128000112250 |
5 | 104.17 | 20250212-15:40:06 | XNAS | 2502128000112251 |
5 | 104.17 | 20250212-15:40:06 | BATS | 2502128000112252 |
2 | 104.17 | 20250212-15:40:06 | MEMX | 2502128000112253 |
99 | 104.17 | 20250212-15:40:06 | XNYS | 2502128000112254 |
100 | 104.17 | 20250212-15:40:06 | XNYS | 2502128000112255 |
22 | 104.17 | 20250212-15:40:06 | XNYS | 2502128000112256 |
19 | 104.15 | 20250212-15:40:06 | EDGX | 2502128000112267 |
1 | 104.18 | 20250212-15:40:50 | UBSA | 2502128000113060 |
100 | 104.18 | 20250212-15:40:50 | XNAS | 2502128000113061 |
3 | 104.18 | 20250212-15:40:50 | XNAS | 2502128000113062 |
5 | 104.18 | 20250212-15:40:50 | XNAS | 2502128000113063 |
100 | 104.18 | 20250212-15:40:50 | XNAS | 2502128000113064 |
100 | 104.18 | 20250212-15:40:50 | XNAS | 2502128000113065 |
35 | 104.18 | 20250212-15:40:50 | XNAS | 2502128000113066 |
27 | 104.17 | 20250212-15:40:51 | XNYS | 2502128000113067 |
51 | 104.18 | 20250212-15:40:51 | XNYS | 2502128000113068 |
29 | 104.13 | 20250212-15:41:42 | ARCX | 2502128000113592 |
171 | 104.13 | 20250212-15:41:47 | ARCX | 2502128000113631 |
200 | 104.13 | 20250212-15:41:47 | ARCX | 2502128000113632 |
12 | 104.13 | 20250212-15:41:47 | ARCX | 2502128000113633 |
76 | 104.13 | 20250212-15:41:50 | ARCX | 2502128000113759 |
12 | 104.13 | 20250212-15:41:50 | ARCX | 2502128000113760 |
200 | 104.11 | 20250212-15:41:54 | EDGX | 2502128000113926 |
100 | 104.11 | 20250212-15:41:54 | EDGX | 2502128000113927 |
56 | 104.1 | 20250212-15:41:55 | EDGX | 2502128000113932 |
144 | 104.1 | 20250212-15:41:55 | EDGX | 2502128000113933 |
5 | 103.73 | 20250212-15:48:39 | UBSA | 2502128000119593 |
200 | 103.73 | 20250212-15:48:41 | ARCX | 2502128000119642 |
100 | 103.73 | 20250212-15:48:41 | ARCX | 2502128000119643 |
100 | 103.73 | 20250212-15:48:41 | ARCX | 2502128000119644 |
100 | 103.73 | 20250212-15:48:41 | ARCX | 2502128000119645 |
69 | 103.72 | 20250212-15:48:47 | BATS | 2502128000119729 |
131 | 103.72 | 20250212-15:48:47 | BATS | 2502128000119730 |
100 | 103.72 | 20250212-15:48:47 | UBSA | 2502128000119731 |
100 | 103.72 | 20250212-15:48:47 | BATS | 2502128000119732 |
9 | 103.76 | 20250212-15:48:59 | UBSA | 2502128000119914 |
1 | 103.76 | 20250212-15:48:59 | UBSA | 2502128000119915 |
85 | 103.76 | 20250212-15:48:59 | JSJX | 2502128000119916 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250213467774/en/
Copyright Business Wire 2025