19th February 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 18th 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 |
14,300 | $109.7487 | $110.50 | $108.66 | ARCX |
2,100 | $109.7938 | $110.46 | $109.12 | BATS |
455 | $109.8242 | $109.91 | $109.80 | BATY |
100 | $109.9600 | $109.96 | $109.96 | CDED |
200 | $109.8000 | $109.80 | $109.80 | EDGA |
2,100 | $109.7704 | $110.59 | $108.83 | EDGX |
1,545 | $110.2571 | $110.55 | $109.81 | IEXG |
400 | $109.8127 | $109.93 | $109.80 | XBOS |
12,200 | $109.8686 | $110.76 | $108.74 | XNAS |
12,200 | $109.7829 | $110.63 | $108.70 | 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 676,385,437 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,944,153 of its ordinary shares in treasury, which represents 5.708% 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 18th 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: |
| 18th February 2025 | ||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | 109.8122 | 45,600 | |||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
300 | 110.76 | Feb 18 2025 9:30:01:903 AM | XNAS | 2502188000000708 |
100 | 110.67 | Feb 18 2025 9:30:02:530 AM | XNAS | 2502188000000743 |
100 | 110.44 | Feb 18 2025 9:30:51:563 AM | IEXG | 2502188000001162 |
100 | 110.55 | Feb 18 2025 9:30:58:320 AM | IEXG | 2502188000001227 |
100 | 110.55 | Feb 18 2025 9:30:58:420 AM | IEXG | 2502188000001229 |
100 | 110.55 | Feb 18 2025 9:30:58:623 AM | IEXG | 2502188000001230 |
21 | 110.4 | Feb 18 2025 9:31:49:330 AM | IEXG | 2502188000001768 |
50 | 110.4 | Feb 18 2025 9:31:49:326 AM | IEXG | 2502188000001767 |
29 | 110.41 | Feb 18 2025 9:31:49:326 AM | IEXG | 2502188000001766 |
5 | 110.43 | Feb 18 2025 9:31:49:250 AM | XNAS | 2502188000001765 |
95 | 110.43 | Feb 18 2025 9:31:49:246 AM | XNAS | 2502188000001764 |
100 | 110.51 | Feb 18 2025 9:31:49:173 AM | IEXG | 2502188000001762 |
100 | 110.34 | Feb 18 2025 9:32:41:803 AM | EDGX | 2502188000002142 |
100 | 110.34 | Feb 18 2025 9:32:43:530 AM | IEXG | 2502188000002169 |
100 | 110.31 | Feb 18 2025 9:33:53:736 AM | IEXG | 2502188000002550 |
100 | 110.31 | Feb 18 2025 9:33:54:873 AM | IEXG | 2502188000002552 |
50 | 110.29 | Feb 18 2025 9:33:56:670 AM | IEXG | 2502188000002555 |
50 | 110.29 | Feb 18 2025 9:33:56:673 AM | IEXG | 2502188000002556 |
100 | 110.27 | Feb 18 2025 9:34:14:893 AM | ARCX | 2502188000002635 |
100 | 110.27 | Feb 18 2025 9:34:14:896 AM | ARCX | 2502188000002636 |
10 | 110.29 | Feb 18 2025 9:34:14:890 AM | ARCX | 2502188000002634 |
13 | 110.29 | Feb 18 2025 9:34:14:956 AM | IEXG | 2502188000002637 |
87 | 110.29 | Feb 18 2025 9:34:14:956 AM | IEXG | 2502188000002638 |
190 | 110.29 | Feb 18 2025 9:34:14:890 AM | ARCX | 2502188000002633 |
200 | 110.15 | Feb 18 2025 9:35:16:726 AM | ARCX | 2502188000002994 |
21 | 110.32 | Feb 18 2025 9:35:53:053 AM | XNAS | 2502188000003164 |
57 | 110.32 | Feb 18 2025 9:35:53:053 AM | XNAS | 2502188000003165 |
122 | 110.32 | Feb 18 2025 9:35:53:053 AM | XNAS | 2502188000003166 |
300 | 110.24 | Feb 18 2025 9:36:39:410 AM | XNAS | 2502188000003756 |
100 | 110.16 | Feb 18 2025 9:37:50:426 AM | XNYS | 2502188000003987 |
300 | 109.92 | Feb 18 2025 9:38:32:276 AM | XNAS | 2502188000004177 |
10 | 109.91 | Feb 18 2025 9:40:09:826 AM | ARCX | 2502188000004455 |
90 | 109.91 | Feb 18 2025 9:40:09:826 AM | ARCX | 2502188000004456 |
200 | 109.91 | Feb 18 2025 9:40:09:826 AM | ARCX | 2502188000004457 |
200 | 109.59 | Feb 18 2025 9:40:58:566 AM | XNYS | 2502188000004635 |
80 | 109.37 | Feb 18 2025 9:42:00:470 AM | BATS | 2502188000004807 |
120 | 109.37 | Feb 18 2025 9:42:00:466 AM | BATS | 2502188000004806 |
29 | 109.43 | Feb 18 2025 9:43:00:580 AM | XNYS | 2502188000005005 |
49 | 109.43 | Feb 18 2025 9:43:00:583 AM | XNYS | 2502188000005007 |
122 | 109.43 | Feb 18 2025 9:43:00:580 AM | XNYS | 2502188000005006 |
100 | 109.44 | Feb 18 2025 9:43:37:720 AM | ARCX | 2502188000005144 |
92 | 109.38 | Feb 18 2025 9:44:19:253 AM | EDGX | 2502188000005232 |
108 | 109.38 | Feb 18 2025 9:44:19:250 AM | EDGX | 2502188000005231 |
200 | 109.33 | Feb 18 2025 9:45:26:593 AM | ARCX | 2502188000005487 |
7 | 109.41 | Feb 18 2025 9:46:38:966 AM | XNYS | 2502188000005749 |
50 | 109.41 | Feb 18 2025 9:46:38:963 AM | XNYS | 2502188000005747 |
143 | 109.41 | Feb 18 2025 9:46:38:963 AM | XNYS | 2502188000005748 |
100 | 109.32 | Feb 18 2025 9:47:00:773 AM | XNAS | 2502188000005856 |
200 | 109.27 | Feb 18 2025 9:47:49:963 AM | XNYS | 2502188000005996 |
200 | 109.25 | Feb 18 2025 9:48:55:656 AM | ARCX | 2502188000006202 |
100 | 109.22 | Feb 18 2025 9:49:22:880 AM | ARCX | 2502188000006345 |
100 | 109.27 | Feb 18 2025 9:50:17:520 AM | ARCX | 2502188000006579 |
38 | 109.16 | Feb 18 2025 9:51:09:596 AM | ARCX | 2502188000006742 |
162 | 109.16 | Feb 18 2025 9:51:09:600 AM | ARCX | 2502188000006743 |
100 | 109.24 | Feb 18 2025 9:51:59:173 AM | XNYS | 2502188000006863 |
100 | 109.28 | Feb 18 2025 9:52:27:703 AM | ARCX | 2502188000006962 |
21 | 109.49 | Feb 18 2025 9:53:04:270 AM | XNYS | 2502188000007064 |
79 | 109.49 | Feb 18 2025 9:53:04:273 AM | XNYS | 2502188000007065 |
25 | 109.43 | Feb 18 2025 9:53:35:850 AM | XNAS | 2502188000007165 |
175 | 109.43 | Feb 18 2025 9:53:35:846 AM | XNAS | 2502188000007164 |
20 | 109.24 | Feb 18 2025 9:54:43:833 AM | XNAS | 2502188000007379 |
80 | 109.24 | Feb 18 2025 9:54:43:830 AM | XNAS | 2502188000007378 |
100 | 109.19 | Feb 18 2025 9:55:27:370 AM | XNAS | 2502188000007514 |
200 | 109.18 | Feb 18 2025 9:56:19:906 AM | XNAS | 2502188000007654 |
50 | 109.1 | Feb 18 2025 9:56:56:583 AM | ARCX | 2502188000007749 |
150 | 109.1 | Feb 18 2025 9:56:56:430 AM | ARCX | 2502188000007748 |
100 | 108.98 | Feb 18 2025 9:57:51:420 AM | ARCX | 2502188000007888 |
3 | 108.83 | Feb 18 2025 9:59:02:026 AM | EDGX | 2502188000008144 |
197 | 108.83 | Feb 18 2025 9:59:02:026 AM | EDGX | 2502188000008145 |
200 | 108.74 | Feb 18 2025 9:59:59:093 AM | XNAS | 2502188000008395 |
100 | 108.69 | Feb 18 2025 10:00:46:800 AM | ARCX | 2502188000008742 |
100 | 108.66 | Feb 18 2025 10:01:33:250 AM | ARCX | 2502188000008942 |
112 | 108.81 | Feb 18 2025 10:02:19:620 AM | ARCX | 2502188000009281 |
188 | 108.81 | Feb 18 2025 10:02:19:620 AM | ARCX | 2502188000009280 |
200 | 108.91 | Feb 18 2025 10:03:01:140 AM | XNYS | 2502188000009650 |
179 | 108.84 | Feb 18 2025 10:03:43:646 AM | XNYS | 2502188000009798 |
21 | 108.84 | Feb 18 2025 10:03:52:036 AM | XNYS | 2502188000009840 |
100 | 108.79 | Feb 18 2025 10:05:03:416 AM | ARCX | 2502188000010237 |
200 | 108.7 | Feb 18 2025 10:05:21:180 AM | XNYS | 2502188000010309 |
200 | 108.68 | Feb 18 2025 10:06:17:850 AM | ARCX | 2502188000010575 |
100 | 108.74 | Feb 18 2025 10:07:18:900 AM | XNAS | 2502188000010799 |
200 | 108.79 | Feb 18 2025 10:08:08:180 AM | XNYS | 2502188000011044 |
100 | 108.95 | Feb 18 2025 10:09:07:870 AM | XNAS | 2502188000011351 |
200 | 109 | Feb 18 2025 10:09:57:586 AM | XNYS | 2502188000011560 |
100 | 108.97 | Feb 18 2025 10:10:17:946 AM | XNAS | 2502188000011635 |
20 | 108.99 | Feb 18 2025 10:11:38:710 AM | XNAS | 2502188000012032 |
80 | 108.99 | Feb 18 2025 10:11:38:710 AM | XNAS | 2502188000012031 |
31 | 109.12 | Feb 18 2025 10:12:54:116 AM | BATS | 2502188000012291 |
45 | 109.12 | Feb 18 2025 10:12:54:110 AM | BATS | 2502188000012288 |
55 | 109.12 | Feb 18 2025 10:12:54:113 AM | BATS | 2502188000012289 |
169 | 109.12 | Feb 18 2025 10:12:54:113 AM | BATS | 2502188000012290 |
4 | 109.06 | Feb 18 2025 10:14:26:900 AM | XNAS | 2502188000012638 |
6 | 109.06 | Feb 18 2025 10:14:26:900 AM | XNAS | 2502188000012639 |
90 | 109.15 | Feb 18 2025 10:14:57:193 AM | XNAS | 2502188000012742 |
100 | 109.15 | Feb 18 2025 10:14:57:193 AM | XNAS | 2502188000012743 |
200 | 109.12 | Feb 18 2025 10:15:31:206 AM | XNAS | 2502188000012896 |
100 | 109.11 | Feb 18 2025 10:16:23:193 AM | XNYS | 2502188000013085 |
300 | 109.14 | Feb 18 2025 10:17:58:873 AM | ARCX | 2502188000013406 |
100 | 109.38 | Feb 18 2025 10:19:35:593 AM | XNYS | 2502188000013728 |
100 | 109.39 | Feb 18 2025 10:19:45:833 AM | XNYS | 2502188000013756 |
100 | 109.4 | Feb 18 2025 10:20:31:536 AM | XNYS | 2502188000013916 |
100 | 109.41 | Feb 18 2025 10:20:50:593 AM | ARCX | 2502188000013998 |
4 | 109.51 | Feb 18 2025 10:21:44:933 AM | XNYS | 2502188000014266 |
196 | 109.51 | Feb 18 2025 10:21:44:936 AM | XNYS | 2502188000014267 |
100 | 109.44 | Feb 18 2025 10:22:17:666 AM | XNAS | 2502188000014382 |
100 | 109.59 | Feb 18 2025 10:25:03:713 AM | EDGX | 2502188000015095 |
300 | 109.59 | Feb 18 2025 10:25:03:623 AM | ARCX | 2502188000015094 |
200 | 109.5 | Feb 18 2025 10:25:43:633 AM | ARCX | 2502188000015246 |
100 | 109.43 | Feb 18 2025 10:26:59:010 AM | XNAS | 2502188000015637 |
169 | 109.43 | Feb 18 2025 10:27:19:386 AM | XNAS | 2502188000015761 |
31 | 109.47 | Feb 18 2025 10:27:28:316 AM | XNAS | 2502188000015781 |
29 | 109.5 | Feb 18 2025 10:28:04:216 AM | XNAS | 2502188000015905 |
71 | 109.5 | Feb 18 2025 10:28:04:213 AM | XNAS | 2502188000015904 |
49 | 109.35 | Feb 18 2025 10:28:57:550 AM | XNYS | 2502188000016096 |
51 | 109.35 | Feb 18 2025 10:29:00:100 AM | XNYS | 2502188000016122 |
80 | 109.29 | Feb 18 2025 10:30:12:116 AM | ARCX | 2502188000016386 |
120 | 109.29 | Feb 18 2025 10:30:12:116 AM | ARCX | 2502188000016387 |
100 | 109.42 | Feb 18 2025 10:30:59:930 AM | ARCX | 2502188000016521 |
50 | 109.28 | Feb 18 2025 10:31:32:046 AM | XNAS | 2502188000016652 |
35 | 109.29 | Feb 18 2025 10:31:34:850 AM | XNAS | 2502188000016664 |
37 | 109.29 | Feb 18 2025 10:31:34:846 AM | XNAS | 2502188000016663 |
78 | 109.45 | Feb 18 2025 10:33:10:186 AM | XNAS | 2502188000017029 |
100 | 109.45 | Feb 18 2025 10:33:10:190 AM | XNAS | 2502188000017030 |
100 | 109.45 | Feb 18 2025 10:33:10:190 AM | XNAS | 2502188000017031 |
97 | 109.44 | Feb 18 2025 10:34:13:310 AM | XNYS | 2502188000017329 |
103 | 109.44 | Feb 18 2025 10:34:13:313 AM | XNYS | 2502188000017330 |
100 | 109.41 | Feb 18 2025 10:34:52:693 AM | XNAS | 2502188000017573 |
200 | 109.53 | Feb 18 2025 10:36:18:776 AM | XNYS | 2502188000017955 |
100 | 109.52 | Feb 18 2025 10:36:28:076 AM | ARCX | 2502188000017987 |
100 | 109.51 | Feb 18 2025 10:37:39:136 AM | XNYS | 2502188000018258 |
100 | 109.6 | Feb 18 2025 10:38:50:680 AM | ARCX | 2502188000018666 |
2 | 109.58 | Feb 18 2025 10:39:22:176 AM | ARCX | 2502188000018840 |
99 | 109.58 | Feb 18 2025 10:39:22:176 AM | ARCX | 2502188000018839 |
199 | 109.72 | Feb 18 2025 10:40:35:130 AM | ARCX | 2502188000019245 |
100 | 109.68 | Feb 18 2025 10:40:56:106 AM | ARCX | 2502188000019349 |
3 | 109.74 | Feb 18 2025 10:43:53:423 AM | ARCX | 2502188000020087 |
33 | 109.74 | Feb 18 2025 10:43:53:426 AM | ARCX | 2502188000020089 |
65 | 109.74 | Feb 18 2025 10:43:53:426 AM | ARCX | 2502188000020088 |
199 | 109.74 | Feb 18 2025 10:43:53:420 AM | ARCX | 2502188000020086 |
200 | 109.99 | Feb 18 2025 10:44:30:203 AM | ARCX | 2502188000020216 |
100 | 110.01 | Feb 18 2025 10:45:12:676 AM | ARCX | 2502188000020319 |
200 | 110.06 | Feb 18 2025 10:46:03:023 AM | ARCX | 2502188000020495 |
100 | 110.06 | Feb 18 2025 10:46:29:056 AM | XNAS | 2502188000020620 |
200 | 109.99 | Feb 18 2025 10:47:50:763 AM | XNAS | 2502188000020938 |
100 | 110 | Feb 18 2025 10:48:21:776 AM | XNAS | 2502188000021028 |
100 | 110.09 | Feb 18 2025 10:49:26:266 AM | EDGX | 2502188000021297 |
1 | 110.11 | Feb 18 2025 10:50:01:516 AM | XNAS | 2502188000021459 |
199 | 110.11 | Feb 18 2025 10:50:01:516 AM | XNAS | 2502188000021458 |
100 | 110.05 | Feb 18 2025 10:51:06:860 AM | XNAS | 2502188000021693 |
100 | 110.02 | Feb 18 2025 10:51:48:443 AM | XNYS | 2502188000021827 |
100 | 110.01 | Feb 18 2025 10:52:35:476 AM | ARCX | 2502188000022031 |
54 | 109.93 | Feb 18 2025 10:53:40:346 AM | ARCX | 2502188000022323 |
146 | 109.93 | Feb 18 2025 10:53:40:346 AM | ARCX | 2502188000022324 |
100 | 109.92 | Feb 18 2025 10:54:28:053 AM | XNAS | 2502188000022488 |
100 | 110.01 | Feb 18 2025 10:55:15:603 AM | EDGX | 2502188000022680 |
100 | 109.99 | Feb 18 2025 10:56:07:990 AM | ARCX | 2502188000023055 |
200 | 109.98 | Feb 18 2025 10:56:54:713 AM | XNYS | 2502188000023223 |
23 | 110.16 | Feb 18 2025 10:58:00:930 AM | BATS | 2502188000023433 |
77 | 110.17 | Feb 18 2025 10:58:00:713 AM | BATS | 2502188000023428 |
28 | 110.21 | Feb 18 2025 10:58:43:903 AM | ARCX | 2502188000023551 |
31 | 110.21 | Feb 18 2025 10:58:43:903 AM | ARCX | 2502188000023550 |
41 | 110.21 | Feb 18 2025 10:58:43:906 AM | ARCX | 2502188000023552 |
16 | 110.21 | Feb 18 2025 10:59:32:963 AM | XNYS | 2502188000023706 |
84 | 110.26 | Feb 18 2025 11:00:08:223 AM | XNYS | 2502188000023817 |
100 | 110.26 | Feb 18 2025 11:00:08:226 AM | XNYS | 2502188000023818 |
100 | 110.27 | Feb 18 2025 11:01:07:126 AM | ARCX | 2502188000023927 |
100 | 110.27 | Feb 18 2025 11:01:07:126 AM | ARCX | 2502188000023928 |
100 | 110.27 | Feb 18 2025 11:01:52:353 AM | XNAS | 2502188000024033 |
100 | 110.31 | Feb 18 2025 11:03:03:726 AM | ARCX | 2502188000024235 |
1 | 110.45 | Feb 18 2025 11:04:16:076 AM | XNYS | 2502188000024721 |
99 | 110.45 | Feb 18 2025 11:04:16:076 AM | XNYS | 2502188000024722 |
100 | 110.42 | Feb 18 2025 11:04:37:346 AM | XNYS | 2502188000024798 |
100 | 110.4 | Feb 18 2025 11:05:20:820 AM | XNAS | 2502188000024921 |
100 | 110.39 | Feb 18 2025 11:06:16:460 AM | XNYS | 2502188000025104 |
100 | 110.4 | Feb 18 2025 11:07:07:800 AM | ARCX | 2502188000025234 |
100 | 110.42 | Feb 18 2025 11:07:41:303 AM | ARCX | 2502188000025319 |
75 | 110.46 | Feb 18 2025 11:08:55:023 AM | BATS | 2502188000025687 |
125 | 110.46 | Feb 18 2025 11:08:55:023 AM | BATS | 2502188000025686 |
200 | 110.4 | Feb 18 2025 11:10:44:526 AM | XNAS | 2502188000026014 |
100 | 110.39 | Feb 18 2025 11:11:05:163 AM | ARCX | 2502188000026068 |
100 | 110.27 | Feb 18 2025 11:12:39:143 AM | XNYS | 2502188000026300 |
100 | 110.27 | Feb 18 2025 11:12:39:146 AM | XNYS | 2502188000026301 |
100 | 110.07 | Feb 18 2025 11:13:50:773 AM | XNYS | 2502188000026510 |
100 | 110.01 | Feb 18 2025 11:14:30:670 AM | XNYS | 2502188000026648 |
2 | 110.06 | Feb 18 2025 11:15:55:453 AM | XNYS | 2502188000026872 |
25 | 110.06 | Feb 18 2025 11:15:55:453 AM | XNYS | 2502188000026871 |
73 | 110.06 | Feb 18 2025 11:15:55:453 AM | XNYS | 2502188000026873 |
20 | 110.05 | Feb 18 2025 11:15:59:246 AM | XNYS | 2502188000026885 |
80 | 110.05 | Feb 18 2025 11:15:59:246 AM | XNYS | 2502188000026884 |
13 | 109.88 | Feb 18 2025 11:17:18:873 AM | ARCX | 2502188000027169 |
87 | 109.88 | Feb 18 2025 11:17:18:933 AM | ARCX | 2502188000027170 |
100 | 109.88 | Feb 18 2025 11:17:18:873 AM | ARCX | 2502188000027168 |
100 | 109.85 | Feb 18 2025 11:18:52:096 AM | XNAS | 2502188000027484 |
1 | 109.8 | Feb 18 2025 11:20:02:590 AM | ARCX | 2502188000027664 |
99 | 109.8 | Feb 18 2025 11:20:02:590 AM | ARCX | 2502188000027665 |
44 | 109.75 | Feb 18 2025 11:20:10:603 AM | XNAS | 2502188000027683 |
5 | 109.72 | Feb 18 2025 11:20:29:016 AM | XNAS | 2502188000027735 |
21 | 109.72 | Feb 18 2025 11:20:29:020 AM | XNAS | 2502188000027736 |
130 | 109.7 | Feb 18 2025 11:20:54:646 AM | XNAS | 2502188000027791 |
100 | 109.73 | Feb 18 2025 11:21:36:593 AM | XNYS | 2502188000027892 |
100 | 109.7 | Feb 18 2025 11:22:04:683 AM | ARCX | 2502188000028000 |
21 | 109.58 | Feb 18 2025 11:22:49:526 AM | XNAS | 2502188000028085 |
79 | 109.54 | Feb 18 2025 11:23:07:176 AM | XNAS | 2502188000028114 |
100 | 109.59 | Feb 18 2025 11:24:19:463 AM | ARCX | 2502188000028320 |
100 | 109.63 | Feb 18 2025 11:24:49:126 AM | ARCX | 2502188000028371 |
100 | 109.53 | Feb 18 2025 11:25:38:550 AM | XNYS | 2502188000028515 |
100 | 109.61 | Feb 18 2025 11:26:33:026 AM | XNAS | 2502188000028669 |
30 | 109.81 | Feb 18 2025 11:27:46:750 AM | ARCX | 2502188000028881 |
70 | 109.81 | Feb 18 2025 11:27:46:750 AM | ARCX | 2502188000028882 |
1 | 109.79 | Feb 18 2025 11:27:57:153 AM | XNYS | 2502188000028928 |
32 | 109.79 | Feb 18 2025 11:27:57:156 AM | XNYS | 2502188000028929 |
67 | 109.79 | Feb 18 2025 11:27:57:156 AM | XNYS | 2502188000028930 |
100 | 109.78 | Feb 18 2025 11:29:00:066 AM | XNYS | 2502188000029101 |
83 | 109.81 | Feb 18 2025 11:29:58:900 AM | XNYS | 2502188000029243 |
117 | 109.81 | Feb 18 2025 11:29:58:903 AM | XNYS | 2502188000029244 |
90 | 109.78 | Feb 18 2025 11:30:51:076 AM | XNYS | 2502188000029468 |
110 | 109.78 | Feb 18 2025 11:30:51:076 AM | XNYS | 2502188000029469 |
100 | 109.74 | Feb 18 2025 11:31:25:733 AM | XNAS | 2502188000029568 |
100 | 109.74 | Feb 18 2025 11:31:25:736 AM | XNAS | 2502188000029569 |
200 | 109.72 | Feb 18 2025 11:32:13:976 AM | XNAS | 2502188000029735 |
79 | 109.74 | Feb 18 2025 11:33:24:046 AM | ARCX | 2502188000029921 |
21 | 109.75 | Feb 18 2025 11:33:35:596 AM | ARCX | 2502188000029957 |
85 | 109.74 | Feb 18 2025 11:34:09:106 AM | XNYS | 2502188000030102 |
115 | 109.74 | Feb 18 2025 11:34:09:106 AM | XNYS | 2502188000030101 |
100 | 109.73 | Feb 18 2025 11:34:41:263 AM | XNAS | 2502188000030164 |
100 | 109.64 | Feb 18 2025 11:35:35:613 AM | XNYS | 2502188000030376 |
100 | 109.6 | Feb 18 2025 11:36:38:910 AM | ARCX | 2502188000030531 |
2 | 109.5 | Feb 18 2025 11:37:14:700 AM | EDGX | 2502188000030621 |
128 | 109.48 | Feb 18 2025 11:37:34:350 AM | EDGX | 2502188000030673 |
70 | 109.46 | Feb 18 2025 11:37:38:366 AM | EDGX | 2502188000030688 |
100 | 109.42 | Feb 18 2025 11:38:04:610 AM | ARCX | 2502188000030778 |
49 | 109.52 | Feb 18 2025 11:39:43:960 AM | ARCX | 2502188000030984 |
51 | 109.52 | Feb 18 2025 11:39:43:960 AM | ARCX | 2502188000030983 |
100 | 109.55 | Feb 18 2025 11:40:54:210 AM | ARCX | 2502188000031207 |
27 | 109.62 | Feb 18 2025 11:41:23:256 AM | XNYS | 2502188000031329 |
73 | 109.62 | Feb 18 2025 11:41:23:586 AM | XNYS | 2502188000031332 |
100 | 109.59 | Feb 18 2025 11:42:13:406 AM | ARCX | 2502188000031454 |
20 | 109.62 | Feb 18 2025 11:44:20:690 AM | XNAS | 2502188000031999 |
27 | 109.62 | Feb 18 2025 11:44:21:533 AM | XNAS | 2502188000032000 |
53 | 109.62 | Feb 18 2025 11:44:37:790 AM | XNAS | 2502188000032023 |
100 | 109.6 | Feb 18 2025 11:44:51:446 AM | XNAS | 2502188000032058 |
100 | 109.59 | Feb 18 2025 11:45:52:473 AM | ARCX | 2502188000032272 |
30 | 109.61 | Feb 18 2025 11:47:19:546 AM | XNYS | 2502188000032545 |
70 | 109.61 | Feb 18 2025 11:47:31:846 AM | XNYS | 2502188000032585 |
100 | 109.62 | Feb 18 2025 11:48:18:880 AM | XNAS | 2502188000032661 |
16 | 109.62 | Feb 18 2025 11:50:09:200 AM | XNYS | 2502188000032939 |
184 | 109.62 | Feb 18 2025 11:50:09:200 AM | XNYS | 2502188000032938 |
34 | 109.57 | Feb 18 2025 11:50:49:020 AM | BATS | 2502188000033017 |
25 | 109.61 | Feb 18 2025 11:52:08:060 AM | BATS | 2502188000033255 |
41 | 109.61 | Feb 18 2025 11:52:08:060 AM | BATS | 2502188000033256 |
31 | 109.58 | Feb 18 2025 11:52:19:343 AM | BATS | 2502188000033305 |
69 | 109.58 | Feb 18 2025 11:52:19:343 AM | BATS | 2502188000033304 |
100 | 109.54 | Feb 18 2025 11:53:35:790 AM | ARCX | 2502188000033512 |
71 | 109.54 | Feb 18 2025 11:54:33:343 AM | EDGX | 2502188000033669 |
29 | 109.55 | Feb 18 2025 11:54:58:070 AM | EDGX | 2502188000033711 |
100 | 109.55 | Feb 18 2025 11:54:58:070 AM | EDGX | 2502188000033712 |
2 | 109.56 | Feb 18 2025 11:56:25:426 AM | XNYS | 2502188000033984 |
9 | 109.56 | Feb 18 2025 11:56:48:076 AM | XNYS | 2502188000034072 |
91 | 109.56 | Feb 18 2025 11:56:48:073 AM | XNYS | 2502188000034070 |
98 | 109.56 | Feb 18 2025 11:56:48:076 AM | XNYS | 2502188000034071 |
10 | 109.51 | Feb 18 2025 11:57:47:216 AM | ARCX | 2502188000034209 |
90 | 109.51 | Feb 18 2025 11:57:47:216 AM | ARCX | 2502188000034208 |
100 | 109.44 | Feb 18 2025 11:59:21:200 AM | XNYS | 2502188000034439 |
63 | 109.4 | Feb 18 2025 12:00:07:760 PM | ARCX | 2502188000034559 |
12 | 109.4 | Feb 18 2025 12:00:23:713 PM | ARCX | 2502188000034604 |
25 | 109.4 | Feb 18 2025 12:01:01:776 PM | ARCX | 2502188000034675 |
100 | 109.4 | Feb 18 2025 12:01:01:776 PM | ARCX | 2502188000034674 |
1 | 109.44 | Feb 18 2025 12:01:59:173 PM | ARCX | 2502188000034824 |
99 | 109.44 | Feb 18 2025 12:01:59:176 PM | ARCX | 2502188000034825 |
100 | 109.45 | Feb 18 2025 12:02:48:970 PM | ARCX | 2502188000034945 |
4 | 109.37 | Feb 18 2025 12:05:06:556 PM | XNYS | 2502188000035215 |
23 | 109.37 | Feb 18 2025 12:05:06:553 PM | XNYS | 2502188000035214 |
73 | 109.37 | Feb 18 2025 12:05:06:556 PM | XNYS | 2502188000035216 |
100 | 109.37 | Feb 18 2025 12:05:06:553 PM | XNYS | 2502188000035213 |
100 | 109.35 | Feb 18 2025 12:06:10:956 PM | ARCX | 2502188000035367 |
100 | 109.29 | Feb 18 2025 12:07:35:913 PM | ARCX | 2502188000035550 |
100 | 109.54 | Feb 18 2025 12:08:52:163 PM | ARCX | 2502188000035811 |
100 | 109.56 | Feb 18 2025 12:10:01:960 PM | XNYS | 2502188000035986 |
100 | 109.62 | Feb 18 2025 12:11:03:320 PM | ARCX | 2502188000036158 |
100 | 109.6 | Feb 18 2025 12:12:46:063 PM | XNYS | 2502188000036418 |
100 | 109.61 | Feb 18 2025 12:13:32:113 PM | BATS | 2502188000036603 |
100 | 109.71 | Feb 18 2025 12:15:21:536 PM | XNYS | 2502188000036971 |
100 | 109.59 | Feb 18 2025 12:16:05:280 PM | XNAS | 2502188000037137 |
48 | 109.62 | Feb 18 2025 12:17:43:120 PM | XNYS | 2502188000037563 |
52 | 109.62 | Feb 18 2025 12:17:43:123 PM | XNYS | 2502188000037564 |
55 | 109.75 | Feb 18 2025 12:20:07:013 PM | XNAS | 2502188000037961 |
25 | 109.85 | Feb 18 2025 12:21:57:726 PM | XNAS | 2502188000038318 |
45 | 109.85 | Feb 18 2025 12:21:57:730 PM | XNAS | 2502188000038320 |
75 | 109.85 | Feb 18 2025 12:21:57:730 PM | XNAS | 2502188000038319 |
100 | 109.85 | Feb 18 2025 12:21:57:726 PM | XNAS | 2502188000038317 |
100 | 109.86 | Feb 18 2025 12:23:03:386 PM | ARCX | 2502188000038503 |
100 | 109.68 | Feb 18 2025 12:23:40:170 PM | ARCX | 2502188000038563 |
60 | 109.56 | Feb 18 2025 12:24:23:903 PM | XNAS | 2502188000038676 |
40 | 109.56 | Feb 18 2025 12:24:41:126 PM | XNAS | 2502188000038747 |
100 | 109.6 | Feb 18 2025 12:26:08:483 PM | ARCX | 2502188000038946 |
94 | 109.78 | Feb 18 2025 12:27:47:426 PM | XNYS | 2502188000039186 |
6 | 109.81 | Feb 18 2025 12:27:53:156 PM | XNYS | 2502188000039215 |
100 | 109.8 | Feb 18 2025 12:28:47:810 PM | ARCX | 2502188000039318 |
100 | 109.92 | Feb 18 2025 12:31:06:280 PM | EDGX | 2502188000039685 |
100 | 109.92 | Feb 18 2025 12:31:06:280 PM | EDGX | 2502188000039686 |
100 | 110.08 | Feb 18 2025 12:31:54:206 PM | XNYS | 2502188000039781 |
100 | 109.82 | Feb 18 2025 12:33:44:106 PM | ARCX | 2502188000039995 |
200 | 109.67 | Feb 18 2025 12:36:32:706 PM | ARCX | 2502188000040286 |
100 | 109.56 | Feb 18 2025 12:37:56:986 PM | XNYS | 2502188000040537 |
100 | 109.53 | Feb 18 2025 12:39:50:283 PM | ARCX | 2502188000040767 |
44 | 109.52 | Feb 18 2025 12:42:18:073 PM | XNYS | 2502188000041023 |
56 | 109.52 | Feb 18 2025 12:42:18:076 PM | XNYS | 2502188000041024 |
100 | 109.52 | Feb 18 2025 12:42:18:076 PM | XNYS | 2502188000041025 |
100 | 109.43 | Feb 18 2025 12:44:00:650 PM | XNAS | 2502188000041261 |
16 | 109.52 | Feb 18 2025 12:44:45:966 PM | XNAS | 2502188000041351 |
84 | 109.52 | Feb 18 2025 12:44:45:970 PM | XNAS | 2502188000041352 |
100 | 109.71 | Feb 18 2025 12:47:06:600 PM | XNAS | 2502188000041658 |
100 | 109.81 | Feb 18 2025 12:48:18:296 PM | BATS | 2502188000042013 |
100 | 109.92 | Feb 18 2025 12:50:12:130 PM | ARCX | 2502188000042376 |
26 | 109.88 | Feb 18 2025 12:50:26:843 PM | XNYS | 2502188000042411 |
6 | 109.88 | Feb 18 2025 12:50:33:533 PM | XNYS | 2502188000042425 |
68 | 109.92 | Feb 18 2025 12:50:47:726 PM | XNYS | 2502188000042452 |
55 | 109.86 | Feb 18 2025 12:52:51:366 PM | ARCX | 2502188000042860 |
45 | 109.86 | Feb 18 2025 12:52:56:630 PM | ARCX | 2502188000042884 |
100 | 109.9 | Feb 18 2025 12:54:53:916 PM | ARCX | 2502188000043236 |
100 | 109.9 | Feb 18 2025 12:54:53:916 PM | ARCX | 2502188000043237 |
100 | 109.83 | Feb 18 2025 12:56:40:950 PM | ARCX | 2502188000043651 |
100 | 109.74 | Feb 18 2025 12:57:59:700 PM | XNAS | 2502188000043901 |
100 | 109.71 | Feb 18 2025 12:59:00:310 PM | XNAS | 2502188000044060 |
50 | 109.7 | Feb 18 2025 1:01:16:903 PM | ARCX | 2502188000044400 |
50 | 109.7 | Feb 18 2025 1:01:40:770 PM | ARCX | 2502188000044431 |
100 | 109.72 | Feb 18 2025 1:03:39:676 PM | XNAS | 2502188000044707 |
100 | 109.69 | Feb 18 2025 1:04:16:036 PM | XNYS | 2502188000044781 |
100 | 109.66 | Feb 18 2025 1:04:45:633 PM | XNYS | 2502188000044854 |
100 | 109.53 | Feb 18 2025 1:07:17:053 PM | BATS | 2502188000045194 |
100 | 109.6 | Feb 18 2025 1:09:30:500 PM | ARCX | 2502188000045453 |
100 | 109.65 | Feb 18 2025 1:11:02:676 PM | ARCX | 2502188000045608 |
100 | 109.72 | Feb 18 2025 1:12:11:633 PM | XNAS | 2502188000045722 |
100 | 109.72 | Feb 18 2025 1:14:04:840 PM | ARCX | 2502188000045912 |
30 | 109.84 | Feb 18 2025 1:15:07:766 PM | XNYS | 2502188000046150 |
70 | 109.84 | Feb 18 2025 1:15:07:766 PM | XNYS | 2502188000046149 |
100 | 109.87 | Feb 18 2025 1:17:08:693 PM | XNYS | 2502188000046416 |
100 | 109.9 | Feb 18 2025 1:17:48:630 PM | XNAS | 2502188000046469 |
100 | 109.9 | Feb 18 2025 1:18:58:146 PM | XNYS | 2502188000046638 |
100 | 109.92 | Feb 18 2025 1:19:58:880 PM | ARCX | 2502188000046790 |
100 | 109.93 | Feb 18 2025 1:22:43:716 PM | XNAS | 2502188000047271 |
46 | 110.01 | Feb 18 2025 1:23:47:003 PM | ARCX | 2502188000047397 |
54 | 110.01 | Feb 18 2025 1:23:47:006 PM | ARCX | 2502188000047398 |
80 | 109.99 | Feb 18 2025 1:25:16:846 PM | XNAS | 2502188000047584 |
20 | 110.02 | Feb 18 2025 1:26:23:093 PM | XNAS | 2502188000047750 |
100 | 110.02 | Feb 18 2025 1:26:54:093 PM | ARCX | 2502188000047796 |
100 | 110.04 | Feb 18 2025 1:28:25:086 PM | ARCX | 2502188000048029 |
100 | 110.01 | Feb 18 2025 1:29:04:190 PM | XNYS | 2502188000048132 |
9 | 109.99 | Feb 18 2025 1:30:56:866 PM | XNYS | 2502188000048553 |
91 | 110.04 | Feb 18 2025 1:31:27:140 PM | XNYS | 2502188000048711 |
100 | 110.06 | Feb 18 2025 1:32:32:086 PM | XNYS | 2502188000048848 |
100 | 110.08 | Feb 18 2025 1:33:25:173 PM | ARCX | 2502188000048984 |
100 | 110.04 | Feb 18 2025 1:35:20:076 PM | ARCX | 2502188000049240 |
100 | 110 | Feb 18 2025 1:35:55:936 PM | XNAS | 2502188000049314 |
100 | 110.01 | Feb 18 2025 1:37:51:330 PM | XNYS | 2502188000049645 |
100 | 110.01 | Feb 18 2025 1:38:22:340 PM | XNYS | 2502188000049701 |
100 | 109.99 | Feb 18 2025 1:40:13:620 PM | BATS | 2502188000050143 |
100 | 110 | Feb 18 2025 1:41:00:393 PM | XNYS | 2502188000050313 |
100 | 110.1 | Feb 18 2025 1:41:49:863 PM | XNAS | 2502188000050475 |
50 | 110.13 | Feb 18 2025 1:43:38:293 PM | XNYS | 2502188000050773 |
50 | 110.13 | Feb 18 2025 1:43:38:293 PM | XNYS | 2502188000050774 |
19 | 110.17 | Feb 18 2025 1:45:12:403 PM | ARCX | 2502188000051105 |
37 | 110.17 | Feb 18 2025 1:45:12:403 PM | ARCX | 2502188000051106 |
44 | 110.17 | Feb 18 2025 1:45:12:400 PM | ARCX | 2502188000051104 |
100 | 110.19 | Feb 18 2025 1:46:25:450 PM | XNAS | 2502188000051421 |
100 | 110.22 | Feb 18 2025 1:47:33:133 PM | XNYS | 2502188000051582 |
100 | 110.29 | Feb 18 2025 1:49:26:746 PM | XNYS | 2502188000051807 |
8 | 110.2 | Feb 18 2025 1:50:25:713 PM | XNYS | 2502188000051949 |
71 | 110.2 | Feb 18 2025 1:50:25:713 PM | XNYS | 2502188000051950 |
21 | 110.2 | Feb 18 2025 1:50:30:603 PM | XNYS | 2502188000051964 |
100 | 110.32 | Feb 18 2025 1:52:04:633 PM | ARCX | 2502188000052155 |
38 | 110.3 | Feb 18 2025 1:53:46:973 PM | XNAS | 2502188000052376 |
62 | 110.3 | Feb 18 2025 1:53:46:976 PM | XNAS | 2502188000052377 |
100 | 110.29 | Feb 18 2025 1:54:24:636 PM | XNYS | 2502188000052465 |
100 | 110.27 | Feb 18 2025 1:55:54:566 PM | ARCX | 2502188000052778 |
12 | 110.25 | Feb 18 2025 1:57:14:693 PM | XNAS | 2502188000053034 |
88 | 110.25 | Feb 18 2025 1:57:14:690 PM | XNAS | 2502188000053033 |
100 | 110.18 | Feb 18 2025 1:58:39:830 PM | XNAS | 2502188000053222 |
31 | 110.12 | Feb 18 2025 1:59:33:240 PM | XNYS | 2502188000053377 |
69 | 110.12 | Feb 18 2025 1:59:33:240 PM | XNYS | 2502188000053378 |
57 | 110.19 | Feb 18 2025 2:00:22:796 PM | XNYS | 2502188000053522 |
11 | 110.19 | Feb 18 2025 2:00:25:036 PM | XNYS | 2502188000053536 |
32 | 110.19 | Feb 18 2025 2:00:25:033 PM | XNYS | 2502188000053535 |
100 | 110.22 | Feb 18 2025 2:02:25:493 PM | XNYS | 2502188000053960 |
100 | 110.26 | Feb 18 2025 2:03:32:220 PM | ARCX | 2502188000054091 |
100 | 110.26 | Feb 18 2025 2:03:32:223 PM | ARCX | 2502188000054092 |
100 | 110.2 | Feb 18 2025 2:04:30:930 PM | EDGX | 2502188000054300 |
14 | 110.19 | Feb 18 2025 2:06:17:636 PM | XNAS | 2502188000054609 |
54 | 110.19 | Feb 18 2025 2:06:17:636 PM | XNAS | 2502188000054608 |
32 | 110.19 | Feb 18 2025 2:06:19:923 PM | XNAS | 2502188000054618 |
100 | 110.02 | Feb 18 2025 2:07:57:973 PM | XNAS | 2502188000055009 |
100 | 109.97 | Feb 18 2025 2:08:43:786 PM | ARCX | 2502188000055170 |
100 | 109.97 | Feb 18 2025 2:10:41:546 PM | XNYS | 2502188000055467 |
63 | 110.01 | Feb 18 2025 2:11:14:466 PM | XNAS | 2502188000055607 |
37 | 110.01 | Feb 18 2025 2:11:15:093 PM | XNAS | 2502188000055612 |
100 | 109.99 | Feb 18 2025 2:13:00:396 PM | BATS | 2502188000055980 |
100 | 109.97 | Feb 18 2025 2:14:44:190 PM | XNYS | 2502188000056223 |
100 | 110 | Feb 18 2025 2:15:36:893 PM | XNAS | 2502188000056380 |
100 | 109.97 | Feb 18 2025 2:17:28:470 PM | XNYS | 2502188000056794 |
100 | 109.98 | Feb 18 2025 2:17:51:543 PM | XNYS | 2502188000056856 |
70 | 109.97 | Feb 18 2025 2:19:40:100 PM | ARCX | 2502188000057177 |
30 | 109.98 | Feb 18 2025 2:20:03:186 PM | ARCX | 2502188000057270 |
100 | 109.99 | Feb 18 2025 2:21:40:633 PM | XNAS | 2502188000057664 |
100 | 109.97 | Feb 18 2025 2:22:34:606 PM | ARCX | 2502188000057819 |
100 | 109.98 | Feb 18 2025 2:24:11:333 PM | ARCX | 2502188000058074 |
12 | 110.12 | Feb 18 2025 2:25:42:280 PM | XNAS | 2502188000058395 |
58 | 110.12 | Feb 18 2025 2:25:42:283 PM | XNAS | 2502188000058396 |
30 | 110.12 | Feb 18 2025 2:26:00:443 PM | XNAS | 2502188000058434 |
6 | 110.07 | Feb 18 2025 2:26:26:653 PM | XNAS | 2502188000058521 |
94 | 110.07 | Feb 18 2025 2:26:26:650 PM | XNAS | 2502188000058520 |
100 | 110.05 | Feb 18 2025 2:28:10:196 PM | XNAS | 2502188000058761 |
1 | 110.04 | Feb 18 2025 2:29:11:123 PM | XNAS | 2502188000058980 |
99 | 110.04 | Feb 18 2025 2:29:11:123 PM | XNAS | 2502188000058979 |
100 | 110 | Feb 18 2025 2:29:51:006 PM | XNYS | 2502188000059123 |
100 | 110.02 | Feb 18 2025 2:32:10:130 PM | XNYS | 2502188000059582 |
100 | 110.02 | Feb 18 2025 2:32:10:130 PM | XNYS | 2502188000059583 |
20 | 110.02 | Feb 18 2025 2:33:34:850 PM | ARCX | 2502188000059857 |
80 | 110.02 | Feb 18 2025 2:33:34:846 PM | ARCX | 2502188000059856 |
50 | 110.03 | Feb 18 2025 2:35:08:030 PM | XNAS | 2502188000060118 |
50 | 110.03 | Feb 18 2025 2:35:08:030 PM | XNAS | 2502188000060119 |
100 | 110.02 | Feb 18 2025 2:36:49:260 PM | XNAS | 2502188000060423 |
100 | 110.04 | Feb 18 2025 2:37:25:966 PM | XNYS | 2502188000060538 |
100 | 110.04 | Feb 18 2025 2:38:22:206 PM | XNYS | 2502188000060671 |
200 | 110.1 | Feb 18 2025 2:41:12:646 PM | ARCX | 2502188000061133 |
100 | 110.07 | Feb 18 2025 2:42:46:716 PM | XNYS | 2502188000061391 |
100 | 110.1 | Feb 18 2025 2:44:16:153 PM | EDGX | 2502188000061623 |
100 | 110.11 | Feb 18 2025 2:44:48:306 PM | XNYS | 2502188000061738 |
46 | 110.09 | Feb 18 2025 2:46:06:656 PM | XNAS | 2502188000061971 |
54 | 110.09 | Feb 18 2025 2:46:06:656 PM | XNAS | 2502188000061972 |
100 | 110.09 | Feb 18 2025 2:47:35:500 PM | XNYS | 2502188000062236 |
43 | 110.1 | Feb 18 2025 2:48:25:600 PM | ARCX | 2502188000062376 |
57 | 110.1 | Feb 18 2025 2:48:26:030 PM | ARCX | 2502188000062377 |
100 | 110.06 | Feb 18 2025 2:49:19:696 PM | ARCX | 2502188000062563 |
10 | 110.19 | Feb 18 2025 2:50:55:903 PM | XNAS | 2502188000062864 |
40 | 110.19 | Feb 18 2025 2:50:55:910 PM | XNAS | 2502188000062865 |
50 | 110.19 | Feb 18 2025 2:50:55:913 PM | XNAS | 2502188000062866 |
100 | 110.3 | Feb 18 2025 2:51:52:623 PM | ARCX | 2502188000063044 |
100 | 110.28 | Feb 18 2025 2:53:14:160 PM | XNYS | 2502188000063304 |
10 | 110.25 | Feb 18 2025 2:54:14:150 PM | XNAS | 2502188000063507 |
90 | 110.25 | Feb 18 2025 2:54:14:150 PM | XNAS | 2502188000063506 |
100 | 110.34 | Feb 18 2025 2:55:00:730 PM | ARCX | 2502188000063684 |
100 | 110.26 | Feb 18 2025 2:56:42:443 PM | XNAS | 2502188000063970 |
100 | 110.34 | Feb 18 2025 2:57:44:746 PM | XNAS | 2502188000064248 |
100 | 110.24 | Feb 18 2025 2:58:24:390 PM | ARCX | 2502188000064439 |
100 | 110.19 | Feb 18 2025 2:59:18:696 PM | XNYS | 2502188000064606 |
100 | 110.21 | Feb 18 2025 3:00:06:116 PM | XNYS | 2502188000064843 |
100 | 110.33 | Feb 18 2025 3:01:22:716 PM | XNYS | 2502188000065218 |
1 | 110.39 | Feb 18 2025 3:01:50:256 PM | XNAS | 2502188000065325 |
1 | 110.39 | Feb 18 2025 3:01:51:756 PM | XNAS | 2502188000065327 |
3 | 110.39 | Feb 18 2025 3:01:51:760 PM | XNAS | 2502188000065328 |
95 | 110.39 | Feb 18 2025 3:01:57:016 PM | XNAS | 2502188000065346 |
100 | 110.41 | Feb 18 2025 3:02:47:066 PM | ARCX | 2502188000065785 |
13 | 110.34 | Feb 18 2025 3:04:19:376 PM | BATS | 2502188000066027 |
87 | 110.34 | Feb 18 2025 3:04:19:376 PM | BATS | 2502188000066026 |
100 | 110.34 | Feb 18 2025 3:05:10:053 PM | ARCX | 2502188000066235 |
100 | 110.23 | Feb 18 2025 3:05:59:416 PM | XNAS | 2502188000066407 |
100 | 110.11 | Feb 18 2025 3:06:49:210 PM | ARCX | 2502188000066642 |
11 | 110.2 | Feb 18 2025 3:08:39:563 PM | XNAS | 2502188000067048 |
8 | 110.24 | Feb 18 2025 3:08:39:933 PM | XNAS | 2502188000067050 |
100 | 110.24 | Feb 18 2025 3:08:39:933 PM | XNAS | 2502188000067051 |
6 | 110.25 | Feb 18 2025 3:08:39:946 PM | XNAS | 2502188000067053 |
75 | 110.25 | Feb 18 2025 3:08:39:946 PM | XNAS | 2502188000067052 |
92 | 110.22 | Feb 18 2025 3:10:20:820 PM | XNAS | 2502188000067445 |
8 | 110.23 | Feb 18 2025 3:10:20:826 PM | XNAS | 2502188000067446 |
100 | 110.24 | Feb 18 2025 3:11:39:513 PM | XNAS | 2502188000067849 |
100 | 110.27 | Feb 18 2025 3:12:01:573 PM | BATS | 2502188000067923 |
100 | 110.28 | Feb 18 2025 3:12:32:730 PM | XNAS | 2502188000068069 |
100 | 110.44 | Feb 18 2025 3:13:44:623 PM | ARCX | 2502188000068388 |
9 | 110.47 | Feb 18 2025 3:14:22:173 PM | XNAS | 2502188000068544 |
91 | 110.47 | Feb 18 2025 3:14:22:173 PM | XNAS | 2502188000068545 |
100 | 110.38 | Feb 18 2025 3:15:34:336 PM | ARCX | 2502188000068819 |
100 | 110.43 | Feb 18 2025 3:16:08:420 PM | XNYS | 2502188000069009 |
100 | 110.45 | Feb 18 2025 3:17:13:796 PM | XNAS | 2502188000069313 |
100 | 110.42 | Feb 18 2025 3:17:59:910 PM | XNYS | 2502188000069569 |
100 | 110.42 | Feb 18 2025 3:18:53:406 PM | EDGX | 2502188000069792 |
100 | 110.43 | Feb 18 2025 3:19:28:613 PM | XNYS | 2502188000069924 |
53 | 110.47 | Feb 18 2025 3:20:28:526 PM | XNAS | 2502188000070242 |
47 | 110.46 | Feb 18 2025 3:20:29:533 PM | XNAS | 2502188000070248 |
100 | 110.5 | Feb 18 2025 3:21:18:286 PM | ARCX | 2502188000070407 |
100 | 110.47 | Feb 18 2025 3:22:11:200 PM | XNYS | 2502188000070656 |
41 | 110.46 | Feb 18 2025 3:23:05:786 PM | XNAS | 2502188000070998 |
59 | 110.46 | Feb 18 2025 3:23:05:790 PM | XNAS | 2502188000070999 |
100 | 110.49 | Feb 18 2025 3:23:30:163 PM | ARCX | 2502188000071157 |
100 | 110.59 | Feb 18 2025 3:24:39:493 PM | EDGX | 2502188000071511 |
100 | 110.63 | Feb 18 2025 3:25:13:446 PM | XNYS | 2502188000071656 |
100 | 110.59 | Feb 18 2025 3:26:15:206 PM | XNAS | 2502188000072157 |
100 | 110.59 | Feb 18 2025 3:27:01:586 PM | XNYS | 2502188000072642 |
100 | 110.36 | Feb 18 2025 3:27:52:026 PM | XNYS | 2502188000072884 |
100 | 110.14 | Feb 18 2025 3:28:44:646 PM | ARCX | 2502188000073169 |
100 | 110.08 | Feb 18 2025 3:29:30:863 PM | XNYS | 2502188000073386 |
200 | 110.15 | Feb 18 2025 3:30:16:670 PM | ARCX | 2502188000073578 |
100 | 110.07 | Feb 18 2025 3:31:11:570 PM | XNYS | 2502188000073807 |
59 | 109.97 | Feb 18 2025 3:32:03:806 PM | XNAS | 2502188000074033 |
41 | 109.97 | Feb 18 2025 3:32:04:546 PM | XNAS | 2502188000074035 |
200 | 110 | Feb 18 2025 3:33:15:606 PM | XNAS | 2502188000074430 |
15 | 109.97 | Feb 18 2025 3:33:41:726 PM | ARCX | 2502188000074581 |
24 | 109.97 | Feb 18 2025 3:33:41:730 PM | ARCX | 2502188000074582 |
61 | 109.97 | Feb 18 2025 3:33:41:730 PM | ARCX | 2502188000074583 |
100 | 110.05 | Feb 18 2025 3:34:35:913 PM | XNAS | 2502188000074926 |
11 | 110.06 | Feb 18 2025 3:35:31:076 PM | ARCX | 2502188000075215 |
89 | 110.06 | Feb 18 2025 3:35:31:236 PM | ARCX | 2502188000075216 |
28 | 110.02 | Feb 18 2025 3:36:20:710 PM | XNAS | 2502188000075466 |
172 | 110.02 | Feb 18 2025 3:36:20:713 PM | XNAS | 2502188000075467 |
4 | 109.95 | Feb 18 2025 3:37:10:686 PM | XNAS | 2502188000075769 |
24 | 109.95 | Feb 18 2025 3:37:20:390 PM | XNAS | 2502188000075789 |
28 | 109.95 | Feb 18 2025 3:37:20:393 PM | XNAS | 2502188000075790 |
44 | 109.95 | Feb 18 2025 3:37:20:393 PM | XNAS | 2502188000075791 |
52 | 109.94 | Feb 18 2025 3:37:58:096 PM | XNAS | 2502188000076001 |
39 | 109.97 | Feb 18 2025 3:37:59:416 PM | XNAS | 2502188000076007 |
9 | 109.97 | Feb 18 2025 3:38:02:126 PM | XNAS | 2502188000076036 |
200 | 109.92 | Feb 18 2025 3:38:50:026 PM | BATS | 2502188000076299 |
100 | 109.89 | Feb 18 2025 3:39:50:263 PM | XNYS | 2502188000076667 |
10 | 109.92 | Feb 18 2025 3:40:33:053 PM | BATS | 2502188000076919 |
9 | 109.92 | Feb 18 2025 3:40:38:400 PM | BATS | 2502188000076974 |
8 | 109.92 | Feb 18 2025 3:40:40:323 PM | BATS | 2502188000076978 |
173 | 109.97 | Feb 18 2025 3:40:43:006 PM | BATS | 2502188000076994 |
100 | 109.86 | Feb 18 2025 3:41:17:843 PM | EDGX | 2502188000077120 |
200 | 109.84 | Feb 18 2025 3:42:28:643 PM | EDGX | 2502188000077481 |
100 | 109.91 | Feb 18 2025 3:43:03:096 PM | BATY | 2502188000077659 |
100 | 109.82 | Feb 18 2025 3:43:56:710 PM | XBOS | 2502188000078000 |
100 | 109.825 | Feb 18 2025 3:43:56:023 PM | IEXG | 2502188000077988 |
100 | 109.8 | Feb 18 2025 3:44:00:390 PM | BATY | 2502188000078045 |
100 | 109.825 | Feb 18 2025 3:44:49:346 PM | IEXG | 2502188000078281 |
9 | 109.81 | Feb 18 2025 3:44:50:006 PM | XBOS | 2502188000078286 |
91 | 109.81 | Feb 18 2025 3:44:50:040 PM | XBOS | 2502188000078289 |
40 | 109.8 | Feb 18 2025 3:44:51:006 PM | EDGA | 2502188000078295 |
60 | 109.8 | Feb 18 2025 3:44:51:006 PM | EDGA | 2502188000078294 |
100 | 109.8 | Feb 18 2025 3:45:15:006 PM | BATY | 2502188000078406 |
45 | 109.81 | Feb 18 2025 3:45:34:333 PM | IEXG | 2502188000078512 |
55 | 109.8 | Feb 18 2025 3:45:45:883 PM | BATY | 2502188000078607 |
100 | 109.8 | Feb 18 2025 3:45:45:876 PM | BATY | 2502188000078606 |
100 | 109.8 | Feb 18 2025 3:45:45:886 PM | EDGA | 2502188000078608 |
100 | 109.8 | Feb 18 2025 3:46:06:280 PM | XBOS | 2502188000078727 |
91 | 109.81 | Feb 18 2025 3:46:21:806 PM | XBOS | 2502188000078891 |
9 | 109.93 | Feb 18 2025 3:46:53:580 PM | XBOS | 2502188000079024 |
100 | 109.935 | Feb 18 2025 3:47:00:126 PM | IEXG | 2502188000079068 |
24 | 109.93 | Feb 18 2025 3:47:03:253 PM | IEXG | 2502188000079086 |
76 | 109.93 | Feb 18 2025 3:47:03:253 PM | IEXG | 2502188000079085 |
100 | 109.96 | Feb 18 2025 3:48:00:020 PM | CDED | 2502188000079419 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250219127585/en/
Copyright Business Wire 2025