21st February 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20th 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 |
| 14,100 | $102.4511 | $104.05 | $101.62 | ARCX |
| 200 | $102.2100 | $102.21 | $102.21 | BAML |
| 3,559 | $102.5962 | $104.99 | $101.64 | BATS |
| 300 | $103.2900 | $105.43 | $102.16 | BATY |
| 100 | $102.3000 | $102.30 | $102.30 | BIDS |
| 300 | $102.2900 | $102.29 | $102.29 | CDED |
| 600 | $102.0000 | $102.00 | $102.00 | CPGX |
| 100 | $102.3100 | $102.31 | $102.31 | EDGA |
| 2,872 | $102.5630 | $103.75 | $101.75 | EDGX |
| 42 | $102.4400 | $102.44 | $102.44 | EPRL |
| 4,909 | $103.2574 | $105.49 | $101.97 | IEXG |
| 100 | $105.8700 | $105.87 | $105.87 | JSJX |
| 300 | $102.2400 | $102.24 | $102.24 | LEVL |
| 105 | $103.2876 | $103.33 | $102.44 | SGMT |
| 698 | $102.4466 | $103.45 | $101.79 | UBSA |
| 395 | $103.0822 | $105.41 | $102.26 | XBOS |
| 280 | $102.2700 | $102.28 | $102.25 | XCIS |
| 12,275 | $102.6334 | $105.08 | $101.61 | XNAS |
| 13,965 | $102.6523 | $105.83 | $101.63 | 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 676,284,237 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,944,153 of its ordinary shares in treasury, which represents 5.709% 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 20th 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: | | 20th February 2025 | ||||
|
Aggregated Information
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | 102.6370 | 55,200 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
| 100 | 105.87 | Feb 20 2025 9:30:01:230 AM | JSJX | 2502208000001716 |
| 300 | 105.83 | Feb 20 2025 9:30:04:870 AM | XNYS | 2502208000002195 |
| 100 | 105.485 | Feb 20 2025 9:30:53:040 AM | IEXG | 2502208000002938 |
| 100 | 105.485 | Feb 20 2025 9:30:56:833 AM | IEXG | 2502208000002988 |
| 100 | 105.47 | Feb 20 2025 9:30:58:823 AM | IEXG | 2502208000003120 |
| 100 | 105.43 | Feb 20 2025 9:31:39:293 AM | BATY | 2502208000004119 |
| 100 | 105.43 | Feb 20 2025 9:31:39:293 AM | XNYS | 2502208000004120 |
| 100 | 105.43 | Feb 20 2025 9:31:39:296 AM | IEXG | 2502208000004121 |
| 100 | 105.41 | Feb 20 2025 9:31:41:236 AM | XBOS | 2502208000004170 |
| 150 | 104.95 | Feb 20 2025 9:32:37:446 AM | XNYS | 2502208000004787 |
| 100 | 105.055 | Feb 20 2025 9:32:40:530 AM | IEXG | 2502208000004829 |
| 50 | 105 | Feb 20 2025 9:32:42:473 AM | XNYS | 2502208000004868 |
| 4 | 104.905 | Feb 20 2025 9:33:23:633 AM | IEXG | 2502208000005421 |
| 11 | 104.905 | Feb 20 2025 9:33:23:386 AM | IEXG | 2502208000005416 |
| 40 | 104.905 | Feb 20 2025 9:33:23:433 AM | IEXG | 2502208000005418 |
| 60 | 104.905 | Feb 20 2025 9:33:23:436 AM | IEXG | 2502208000005419 |
| 89 | 104.905 | Feb 20 2025 9:33:23:386 AM | IEXG | 2502208000005417 |
| 96 | 104.905 | Feb 20 2025 9:33:23:636 AM | IEXG | 2502208000005422 |
| 100 | 104.905 | Feb 20 2025 9:33:23:536 AM | IEXG | 2502208000005420 |
| 100 | 105.115 | Feb 20 2025 9:34:20:943 AM | IEXG | 2502208000006379 |
| 100 | 105.12 | Feb 20 2025 9:34:20:880 AM | IEXG | 2502208000006378 |
| 100 | 105.115 | Feb 20 2025 9:34:21:043 AM | IEXG | 2502208000006380 |
| 100 | 105.03 | Feb 20 2025 9:35:11:606 AM | IEXG | 2502208000006774 |
| 100 | 105.03 | Feb 20 2025 9:35:11:700 AM | IEXG | 2502208000006775 |
| 50 | 105.13 | Feb 20 2025 9:36:02:436 AM | IEXG | 2502208000007134 |
| 50 | 105.13 | Feb 20 2025 9:36:02:440 AM | IEXG | 2502208000007135 |
| 100 | 105.06 | Feb 20 2025 9:36:03:470 AM | IEXG | 2502208000007141 |
| 100 | 105.08 | Feb 20 2025 9:36:03:466 AM | XNAS | 2502208000007140 |
| 43 | 104.68 | Feb 20 2025 9:36:56:876 AM | BATS | 2502208000007414 |
| 100 | 104.72 | Feb 20 2025 9:36:56:946 AM | IEXG | 2502208000007416 |
| 57 | 104.99 | Feb 20 2025 9:37:27:720 AM | BATS | 2502208000007508 |
| 200 | 104.96 | Feb 20 2025 9:37:39:800 AM | XNAS | 2502208000007569 |
| 200 | 104.56 | Feb 20 2025 9:38:26:220 AM | XNYS | 2502208000007749 |
| 108 | 104.62 | Feb 20 2025 9:39:21:916 AM | XNAS | 2502208000007959 |
| 192 | 104.62 | Feb 20 2025 9:39:21:913 AM | XNAS | 2502208000007958 |
| 100 | 104.46 | Feb 20 2025 9:40:21:833 AM | XNYS | 2502208000008188 |
| 200 | 104.4 | Feb 20 2025 9:41:14:190 AM | XNAS | 2502208000008403 |
| 200 | 104.38 | Feb 20 2025 9:42:26:953 AM | XNYS | 2502208000008661 |
| 150 | 104.37 | Feb 20 2025 9:42:36:126 AM | XNAS | 2502208000008681 |
| 50 | 104.37 | Feb 20 2025 9:42:41:866 AM | XNAS | 2502208000008702 |
| 100 | 104.37 | Feb 20 2025 9:43:05:780 AM | BATS | 2502208000008808 |
| 100 | 104.35 | Feb 20 2025 9:43:11:673 AM | XNAS | 2502208000008822 |
| 200 | 104.31 | Feb 20 2025 9:43:31:903 AM | BATS | 2502208000008911 |
| 100 | 104.16 | Feb 20 2025 9:44:19:526 AM | XNAS | 2502208000009069 |
| 98 | 104.03 | Feb 20 2025 9:45:14:046 AM | XNYS | 2502208000009604 |
| 102 | 104.03 | Feb 20 2025 9:45:14:050 AM | XNYS | 2502208000009605 |
| 100 | 103.83 | Feb 20 2025 9:46:00:336 AM | XNAS | 2502208000010364 |
| 100 | 103.83 | Feb 20 2025 9:46:00:336 AM | XNAS | 2502208000010365 |
| 100 | 104 | Feb 20 2025 9:46:56:026 AM | XNYS | 2502208000011098 |
| 300 | 104.05 | Feb 20 2025 9:48:26:736 AM | ARCX | 2502208000012536 |
| 100 | 103.96 | Feb 20 2025 9:48:38:983 AM | XNYS | 2502208000012596 |
| 43 | 103.99 | Feb 20 2025 9:49:30:226 AM | ARCX | 2502208000012913 |
| 157 | 103.99 | Feb 20 2025 9:49:30:226 AM | ARCX | 2502208000012914 |
| 100 | 103.81 | Feb 20 2025 9:50:25:413 AM | ARCX | 2502208000013375 |
| 200 | 103.82 | Feb 20 2025 9:51:26:350 AM | ARCX | 2502208000013683 |
| 100 | 103.72 | Feb 20 2025 9:51:35:666 AM | ARCX | 2502208000013698 |
| 100 | 103.73 | Feb 20 2025 9:51:35:570 AM | ARCX | 2502208000013697 |
| 43 | 103.74 | Feb 20 2025 9:51:44:683 AM | IEXG | 2502208000013815 |
| 57 | 103.75 | Feb 20 2025 9:51:44:683 AM | IEXG | 2502208000013816 |
| 100 | 103.7 | Feb 20 2025 9:51:52:696 AM | XNAS | 2502208000013859 |
| 100 | 103.55 | Feb 20 2025 9:51:57:983 AM | ARCX | 2502208000013870 |
| 75 | 103.56 | Feb 20 2025 9:53:08:906 AM | XNAS | 2502208000014356 |
| 125 | 103.56 | Feb 20 2025 9:53:08:910 AM | XNAS | 2502208000014357 |
| 100 | 103.65 | Feb 20 2025 9:53:57:703 AM | ARCX | 2502208000014728 |
| 26 | 103.79 | Feb 20 2025 9:54:36:506 AM | XNYS | 2502208000014877 |
| 174 | 103.79 | Feb 20 2025 9:54:36:503 AM | XNYS | 2502208000014876 |
| 100 | 103.77 | Feb 20 2025 9:55:58:346 AM | XNYS | 2502208000015207 |
| 6 | 103.76 | Feb 20 2025 9:56:38:660 AM | XNAS | 2502208000015413 |
| 8 | 103.76 | Feb 20 2025 9:56:38:660 AM | XNAS | 2502208000015412 |
| 43 | 103.76 | Feb 20 2025 9:56:38:663 AM | XNAS | 2502208000015414 |
| 143 | 103.76 | Feb 20 2025 9:56:38:656 AM | XNAS | 2502208000015411 |
| 100 | 103.85 | Feb 20 2025 9:57:15:743 AM | XNYS | 2502208000015644 |
| 25 | 103.75 | Feb 20 2025 9:57:39:823 AM | EDGX | 2502208000015811 |
| 75 | 103.75 | Feb 20 2025 9:57:39:820 AM | EDGX | 2502208000015809 |
| 100 | 103.75 | Feb 20 2025 9:57:39:820 AM | EDGX | 2502208000015810 |
| 100 | 103.77 | Feb 20 2025 9:59:00:466 AM | XNYS | 2502208000016348 |
| 100 | 103.73 | Feb 20 2025 9:59:22:900 AM | XNAS | 2502208000016521 |
| 100 | 103.73 | Feb 20 2025 9:59:22:903 AM | XNAS | 2502208000016522 |
| 100 | 103.6 | Feb 20 2025 10:00:33:916 AM | ARCX | 2502208000017351 |
| 100 | 103.6 | Feb 20 2025 10:00:33:920 AM | ARCX | 2502208000017352 |
| 4 | 103.4 | Feb 20 2025 10:01:10:736 AM | ARCX | 2502208000017666 |
| 196 | 103.4 | Feb 20 2025 10:01:10:736 AM | ARCX | 2502208000017667 |
| 100 | 103.44 | Feb 20 2025 10:02:33:240 AM | BATS | 2502208000018663 |
| 200 | 103.44 | Feb 20 2025 10:02:33:243 AM | ARCX | 2502208000018664 |
| 150 | 103.38 | Feb 20 2025 10:02:59:036 AM | XNAS | 2502208000018838 |
| 12 | 103.37 | Feb 20 2025 10:03:04:006 AM | XNAS | 2502208000018865 |
| 38 | 103.37 | Feb 20 2025 10:03:04:006 AM | XNAS | 2502208000018866 |
| 100 | 103.45 | Feb 20 2025 10:03:53:256 AM | UBSA | 2502208000019213 |
| 100 | 103.44 | Feb 20 2025 10:04:14:796 AM | XNYS | 2502208000019351 |
| 200 | 103.44 | Feb 20 2025 10:04:14:793 AM | XNAS | 2502208000019350 |
| 200 | 103.43 | Feb 20 2025 10:05:01:856 AM | XNYS | 2502208000019837 |
| 100 | 103.46 | Feb 20 2025 10:05:34:886 AM | XNAS | 2502208000020114 |
| 200 | 103.29 | Feb 20 2025 10:06:17:850 AM | ARCX | 2502208000020364 |
| 100 | 103.25 | Feb 20 2025 10:07:06:556 AM | XNYS | 2502208000020881 |
| 34 | 103.48 | Feb 20 2025 10:08:42:586 AM | ARCX | 2502208000021734 |
| 266 | 103.48 | Feb 20 2025 10:08:42:586 AM | ARCX | 2502208000021733 |
| 5 | 103.47 | Feb 20 2025 10:08:52:340 AM | ARCX | 2502208000021767 |
| 95 | 103.47 | Feb 20 2025 10:08:52:340 AM | ARCX | 2502208000021768 |
| 100 | 103.3 | Feb 20 2025 10:09:34:080 AM | BATS | 2502208000021971 |
| 76 | 103.37 | Feb 20 2025 10:10:48:916 AM | XNAS | 2502208000022367 |
| 24 | 103.38 | Feb 20 2025 10:10:54:096 AM | XNAS | 2502208000022425 |
| 25 | 103.32 | Feb 20 2025 10:11:27:613 AM | XNAS | 2502208000022713 |
| 75 | 103.32 | Feb 20 2025 10:11:47:246 AM | XNAS | 2502208000022816 |
| 1 | 103.41 | Feb 20 2025 10:12:23:366 AM | XNAS | 2502208000023047 |
| 199 | 103.41 | Feb 20 2025 10:12:23:366 AM | XNAS | 2502208000023046 |
| 22 | 103.38 | Feb 20 2025 10:13:30:670 AM | BATS | 2502208000023431 |
| 78 | 103.38 | Feb 20 2025 10:13:30:666 AM | BATS | 2502208000023429 |
| 200 | 103.38 | Feb 20 2025 10:13:30:670 AM | EDGX | 2502208000023430 |
| 100 | 103.28 | Feb 20 2025 10:13:43:613 AM | ARCX | 2502208000023570 |
| 200 | 103.39 | Feb 20 2025 10:14:43:713 AM | EDGX | 2502208000023942 |
| 100 | 103.38 | Feb 20 2025 10:15:37:873 AM | XNAS | 2502208000024097 |
| 100 | 103.33 | Feb 20 2025 10:15:54:396 AM | SGMT | 2502208000024234 |
| 100 | 103.33 | Feb 20 2025 10:15:54:400 AM | UBSA | 2502208000024235 |
| 100 | 103.33 | Feb 20 2025 10:15:54:403 AM | EDGX | 2502208000024237 |
| 200 | 103.33 | Feb 20 2025 10:15:54:400 AM | EDGX | 2502208000024236 |
| 200 | 103.14 | Feb 20 2025 10:16:18:926 AM | XNYS | 2502208000024315 |
| 100 | 103.19 | Feb 20 2025 10:17:16:723 AM | BATS | 2502208000024452 |
| 100 | 103.26 | Feb 20 2025 10:18:11:243 AM | ARCX | 2502208000024584 |
| 195 | 103.22 | Feb 20 2025 10:18:51:930 AM | ARCX | 2502208000024642 |
| 5 | 103.28 | Feb 20 2025 10:19:22:303 AM | ARCX | 2502208000024700 |
| 100 | 103.27 | Feb 20 2025 10:19:48:826 AM | XNAS | 2502208000024774 |
| 100 | 103.24 | Feb 20 2025 10:20:35:576 AM | XNAS | 2502208000024961 |
| 200 | 103.27 | Feb 20 2025 10:21:48:013 AM | BATS | 2502208000025184 |
| 100 | 103.22 | Feb 20 2025 10:21:59:886 AM | XNAS | 2502208000025345 |
| 100 | 103.28 | Feb 20 2025 10:22:11:266 AM | XNYS | 2502208000025385 |
| 200 | 103.32 | Feb 20 2025 10:23:09:326 AM | ARCX | 2502208000025615 |
| 100 | 103.31 | Feb 20 2025 10:24:10:546 AM | XNYS | 2502208000025740 |
| 100 | 103.37 | Feb 20 2025 10:25:13:250 AM | XNYS | 2502208000026011 |
| 200 | 103.35 | Feb 20 2025 10:25:45:796 AM | XNAS | 2502208000026082 |
| 100 | 103.49 | Feb 20 2025 10:26:31:560 AM | ARCX | 2502208000026146 |
| 200 | 103.49 | Feb 20 2025 10:26:39:876 AM | XNAS | 2502208000026162 |
| 200 | 103.46 | Feb 20 2025 10:26:48:463 AM | XNAS | 2502208000026231 |
| 100 | 103.46 | Feb 20 2025 10:29:23:426 AM | ARCX | 2502208000026574 |
| 75 | 103.47 | Feb 20 2025 10:29:23:423 AM | ARCX | 2502208000026572 |
| 79 | 103.47 | Feb 20 2025 10:29:23:423 AM | ARCX | 2502208000026573 |
| 146 | 103.47 | Feb 20 2025 10:29:23:420 AM | ARCX | 2502208000026571 |
| 200 | 103.42 | Feb 20 2025 10:29:53:086 AM | XNYS | 2502208000026708 |
| 100 | 103.43 | Feb 20 2025 10:30:37:093 AM | ARCX | 2502208000026955 |
| 200 | 103.37 | Feb 20 2025 10:31:51:346 AM | XNYS | 2502208000027149 |
| 100 | 103.39 | Feb 20 2025 10:32:23:973 AM | XNAS | 2502208000027218 |
| 100 | 103.29 | Feb 20 2025 10:33:18:893 AM | XNAS | 2502208000027336 |
| 91 | 103.35 | Feb 20 2025 10:34:13:093 AM | XNYS | 2502208000027428 |
| 109 | 103.35 | Feb 20 2025 10:34:13:093 AM | XNYS | 2502208000027429 |
| 14 | 103.42 | Feb 20 2025 10:35:04:903 AM | XNYS | 2502208000027541 |
| 18 | 103.42 | Feb 20 2025 10:35:04:900 AM | XNYS | 2502208000027540 |
| 68 | 103.42 | Feb 20 2025 10:35:04:903 AM | XNYS | 2502208000027542 |
| 100 | 103.26 | Feb 20 2025 10:35:33:856 AM | BATS | 2502208000027596 |
| 100 | 103.12 | Feb 20 2025 10:37:00:303 AM | ARCX | 2502208000027906 |
| 200 | 103.11 | Feb 20 2025 10:37:23:770 AM | XNYS | 2502208000028051 |
| 100 | 103.07 | Feb 20 2025 10:38:30:090 AM | EDGX | 2502208000028284 |
| 100 | 103.06 | Feb 20 2025 10:39:42:686 AM | XNYS | 2502208000028610 |
| 100 | 103.07 | Feb 20 2025 10:39:52:936 AM | XNAS | 2502208000028639 |
| 200 | 102.99 | Feb 20 2025 10:40:48:260 AM | BATS | 2502208000028969 |
| 100 | 103.02 | Feb 20 2025 10:42:19:826 AM | XNAS | 2502208000029282 |
| 100 | 102.99 | Feb 20 2025 10:42:43:133 AM | XNYS | 2502208000029322 |
| 100 | 102.9 | Feb 20 2025 10:43:26:786 AM | XNYS | 2502208000029409 |
| 100 | 102.96 | Feb 20 2025 10:44:24:526 AM | EDGX | 2502208000029593 |
| 100 | 102.94 | Feb 20 2025 10:45:25:353 AM | XNYS | 2502208000029744 |
| 100 | 102.95 | Feb 20 2025 10:46:40:300 AM | XNYS | 2502208000029965 |
| 200 | 102.95 | Feb 20 2025 10:46:40:300 AM | XNYS | 2502208000029964 |
| 100 | 102.94 | Feb 20 2025 10:46:52:256 AM | BATS | 2502208000029995 |
| 80 | 102.93 | Feb 20 2025 10:47:41:800 AM | ARCX | 2502208000030169 |
| 120 | 102.93 | Feb 20 2025 10:47:41:796 AM | ARCX | 2502208000030168 |
| 100 | 102.88 | Feb 20 2025 10:48:27:240 AM | BATS | 2502208000030321 |
| 100 | 102.82 | Feb 20 2025 10:51:02:733 AM | XNYS | 2502208000030840 |
| 200 | 102.82 | Feb 20 2025 10:51:02:730 AM | XNYS | 2502208000030839 |
| 200 | 102.76 | Feb 20 2025 10:51:50:830 AM | XNAS | 2502208000031025 |
| 14 | 102.71 | Feb 20 2025 10:52:32:286 AM | XNYS | 2502208000031183 |
| 86 | 102.71 | Feb 20 2025 10:52:32:286 AM | XNYS | 2502208000031184 |
| 300 | 102.73 | Feb 20 2025 10:54:22:996 AM | XNYS | 2502208000031679 |
| 100 | 102.74 | Feb 20 2025 10:55:48:840 AM | ARCX | 2502208000032130 |
| 200 | 102.7 | Feb 20 2025 10:56:18:006 AM | XNYS | 2502208000032234 |
| 100 | 102.7 | Feb 20 2025 10:56:48:880 AM | XNYS | 2502208000032282 |
| 100 | 102.66 | Feb 20 2025 10:57:49:873 AM | ARCX | 2502208000032392 |
| 100 | 102.6 | Feb 20 2025 10:58:41:116 AM | XNAS | 2502208000032756 |
| 29 | 102.52 | Feb 20 2025 10:59:18:990 AM | EDGX | 2502208000032865 |
| 171 | 102.52 | Feb 20 2025 10:59:21:890 AM | EDGX | 2502208000032882 |
| 100 | 102.4 | Feb 20 2025 11:00:02:396 AM | ARCX | 2502208000032980 |
| 7 | 102.31 | Feb 20 2025 11:00:12:146 AM | ARCX | 2502208000033019 |
| 193 | 102.31 | Feb 20 2025 11:00:12:146 AM | ARCX | 2502208000033018 |
| 13 | 102.28 | Feb 20 2025 11:01:03:203 AM | EDGX | 2502208000033248 |
| 87 | 102.28 | Feb 20 2025 11:01:10:166 AM | EDGX | 2502208000033256 |
| 66 | 102.27 | Feb 20 2025 11:01:55:340 AM | BATS | 2502208000033450 |
| 34 | 102.27 | Feb 20 2025 11:01:58:636 AM | BATS | 2502208000033452 |
| 17 | 102.26 | Feb 20 2025 11:02:30:250 AM | ARCX | 2502208000033528 |
| 83 | 102.26 | Feb 20 2025 11:02:30:253 AM | ARCX | 2502208000033529 |
| 100 | 102.25 | Feb 20 2025 11:03:49:573 AM | ARCX | 2502208000033679 |
| 100 | 102.22 | Feb 20 2025 11:04:19:066 AM | XNYS | 2502208000033724 |
| 5 | 102.19 | Feb 20 2025 11:05:11:553 AM | ARCX | 2502208000033845 |
| 13 | 102.19 | Feb 20 2025 11:05:11:553 AM | ARCX | 2502208000033844 |
| 23 | 102.19 | Feb 20 2025 11:05:11:546 AM | ARCX | 2502208000033841 |
| 59 | 102.19 | Feb 20 2025 11:05:11:550 AM | ARCX | 2502208000033843 |
| 100 | 102.3 | Feb 20 2025 11:07:16:340 AM | ARCX | 2502208000034119 |
| 200 | 102.3 | Feb 20 2025 11:07:16:336 AM | ARCX | 2502208000034118 |
| 100 | 102.35 | Feb 20 2025 11:08:12:136 AM | XNAS | 2502208000034222 |
| 53 | 102.34 | Feb 20 2025 11:08:30:263 AM | BATS | 2502208000034252 |
| 47 | 102.34 | Feb 20 2025 11:08:38:990 AM | BATS | 2502208000034267 |
| 125 | 102.31 | Feb 20 2025 11:09:36:046 AM | ARCX | 2502208000034380 |
| 25 | 102.31 | Feb 20 2025 11:10:04:430 AM | ARCX | 2502208000034423 |
| 75 | 102.31 | Feb 20 2025 11:10:04:426 AM | ARCX | 2502208000034422 |
| 75 | 102.31 | Feb 20 2025 11:10:04:430 AM | ARCX | 2502208000034424 |
| 29 | 102.35 | Feb 20 2025 11:11:16:416 AM | ARCX | 2502208000034609 |
| 71 | 102.35 | Feb 20 2025 11:11:16:416 AM | ARCX | 2502208000034610 |
| 100 | 102.41 | Feb 20 2025 11:11:57:416 AM | XNAS | 2502208000034702 |
| 100 | 102.28 | Feb 20 2025 11:12:51:883 AM | ARCX | 2502208000034905 |
| 100 | 102.23 | Feb 20 2025 11:13:43:596 AM | XNAS | 2502208000035067 |
| 25 | 102.15 | Feb 20 2025 11:14:31:826 AM | XNAS | 2502208000035206 |
| 67 | 102.15 | Feb 20 2025 11:14:31:826 AM | XNAS | 2502208000035205 |
| 8 | 102.17 | Feb 20 2025 11:15:09:076 AM | XNAS | 2502208000035314 |
| 41 | 102.17 | Feb 20 2025 11:15:24:230 AM | XNAS | 2502208000035343 |
| 59 | 102.17 | Feb 20 2025 11:15:24:230 AM | XNAS | 2502208000035344 |
| 100 | 102.09 | Feb 20 2025 11:16:00:253 AM | XNYS | 2502208000035410 |
| 100 | 101.96 | Feb 20 2025 11:16:58:606 AM | XNAS | 2502208000035509 |
| 5 | 101.97 | Feb 20 2025 11:17:56:513 AM | XNAS | 2502208000035648 |
| 95 | 101.97 | Feb 20 2025 11:17:56:513 AM | XNAS | 2502208000035647 |
| 100 | 101.98 | Feb 20 2025 11:19:05:853 AM | XNYS | 2502208000035803 |
| 100 | 101.94 | Feb 20 2025 11:19:31:093 AM | XNAS | 2502208000035869 |
| 100 | 102.07 | Feb 20 2025 11:20:15:256 AM | XNYS | 2502208000036005 |
| 7 | 101.99 | Feb 20 2025 11:21:19:080 AM | XNAS | 2502208000036230 |
| 2 | 101.99 | Feb 20 2025 11:21:27:053 AM | XNAS | 2502208000036236 |
| 91 | 101.99 | Feb 20 2025 11:21:27:053 AM | XNAS | 2502208000036235 |
| 100 | 101.96 | Feb 20 2025 11:21:56:206 AM | EDGX | 2502208000036308 |
| 31 | 101.91 | Feb 20 2025 11:22:56:200 AM | XNAS | 2502208000036409 |
| 69 | 101.91 | Feb 20 2025 11:22:56:196 AM | XNAS | 2502208000036408 |
| 184 | 101.91 | Feb 20 2025 11:23:38:040 AM | XNYS | 2502208000036504 |
| 16 | 101.91 | Feb 20 2025 11:23:43:516 AM | XNYS | 2502208000036520 |
| 100 | 101.78 | Feb 20 2025 11:24:29:750 AM | XNYS | 2502208000036630 |
| 1 | 101.78 | Feb 20 2025 11:24:48:083 AM | XNAS | 2502208000036691 |
| 98 | 101.78 | Feb 20 2025 11:24:48:083 AM | XNAS | 2502208000036690 |
| 1 | 101.87 | Feb 20 2025 11:25:12:143 AM | XNAS | 2502208000036740 |
| 100 | 101.86 | Feb 20 2025 11:25:32:490 AM | BATS | 2502208000036896 |
| 100 | 101.89 | Feb 20 2025 11:26:25:740 AM | ARCX | 2502208000037048 |
| 50 | 102.13 | Feb 20 2025 11:28:23:363 AM | ARCX | 2502208000037437 |
| 50 | 102.13 | Feb 20 2025 11:28:23:363 AM | ARCX | 2502208000037438 |
| 50 | 102.13 | Feb 20 2025 11:28:23:366 AM | ARCX | 2502208000037439 |
| 250 | 102.13 | Feb 20 2025 11:28:23:366 AM | ARCX | 2502208000037440 |
| 24 | 102.11 | Feb 20 2025 11:28:52:750 AM | XNAS | 2502208000037527 |
| 76 | 102.11 | Feb 20 2025 11:28:52:750 AM | XNAS | 2502208000037528 |
| 100 | 102.08 | Feb 20 2025 11:29:47:083 AM | ARCX | 2502208000037649 |
| 100 | 102.08 | Feb 20 2025 11:29:47:086 AM | ARCX | 2502208000037650 |
| 100 | 102.25 | Feb 20 2025 11:30:48:070 AM | ARCX | 2502208000037822 |
| 200 | 102.28 | Feb 20 2025 11:31:24:220 AM | XNAS | 2502208000037895 |
| 100 | 102.26 | Feb 20 2025 11:32:19:916 AM | XNYS | 2502208000038034 |
| 41 | 102.18 | Feb 20 2025 11:32:57:226 AM | ARCX | 2502208000038102 |
| 159 | 102.18 | Feb 20 2025 11:32:57:223 AM | ARCX | 2502208000038101 |
| 200 | 102.19 | Feb 20 2025 11:33:43:683 AM | XNYS | 2502208000038212 |
| 100 | 102.12 | Feb 20 2025 11:34:52:960 AM | XNYS | 2502208000038339 |
| 100 | 102.15 | Feb 20 2025 11:35:39:383 AM | XNYS | 2502208000038477 |
| 200 | 102 | Feb 20 2025 11:36:56:010 AM | XNYS | 2502208000038677 |
| 16 | 102.02 | Feb 20 2025 11:38:12:400 AM | ARCX | 2502208000038902 |
| 61 | 102.02 | Feb 20 2025 11:38:16:923 AM | ARCX | 2502208000038945 |
| 123 | 102.02 | Feb 20 2025 11:38:16:923 AM | ARCX | 2502208000038946 |
| 100 | 102.2 | Feb 20 2025 11:39:49:583 AM | EDGX | 2502208000039160 |
| 100 | 102.19 | Feb 20 2025 11:40:37:926 AM | XNAS | 2502208000039266 |
| 42 | 102.1 | Feb 20 2025 11:41:24:616 AM | BATS | 2502208000039387 |
| 58 | 102.1 | Feb 20 2025 11:42:26:723 AM | BATS | 2502208000039520 |
| 100 | 102.1 | Feb 20 2025 11:42:26:723 AM | BATS | 2502208000039521 |
| 9 | 102.21 | Feb 20 2025 11:44:49:510 AM | BATS | 2502208000039842 |
| 91 | 102.21 | Feb 20 2025 11:44:49:513 AM | XNYS | 2502208000039844 |
| 100 | 102.21 | Feb 20 2025 11:44:49:506 AM | UBSA | 2502208000039841 |
| 100 | 102.21 | Feb 20 2025 11:44:49:513 AM | BATS | 2502208000039843 |
| 200 | 102.21 | Feb 20 2025 11:44:49:506 AM | BAML | 2502208000039840 |
| 63 | 102.26 | Feb 20 2025 11:45:50:960 AM | XNYS | 2502208000039952 |
| 237 | 102.26 | Feb 20 2025 11:45:50:956 AM | XNYS | 2502208000039951 |
| 100 | 102.07 | Feb 20 2025 11:46:52:550 AM | XNYS | 2502208000040092 |
| 100 | 101.98 | Feb 20 2025 11:47:47:600 AM | EDGX | 2502208000040194 |
| 100 | 101.98 | Feb 20 2025 11:48:16:696 AM | XNAS | 2502208000040257 |
| 100 | 101.91 | Feb 20 2025 11:49:30:556 AM | EDGX | 2502208000040388 |
| 100 | 101.79 | Feb 20 2025 11:50:36:373 AM | UBSA | 2502208000040501 |
| 100 | 101.88 | Feb 20 2025 11:52:36:573 AM | ARCX | 2502208000040885 |
| 100 | 101.88 | Feb 20 2025 11:52:36:573 AM | ARCX | 2502208000040887 |
| 200 | 101.88 | Feb 20 2025 11:52:36:573 AM | ARCX | 2502208000040886 |
| 100 | 101.85 | Feb 20 2025 11:54:18:806 AM | XNAS | 2502208000041233 |
| 100 | 101.85 | Feb 20 2025 11:54:18:810 AM | ARCX | 2502208000041236 |
| 9 | 101.82 | Feb 20 2025 11:55:31:186 AM | XNYS | 2502208000041435 |
| 91 | 101.82 | Feb 20 2025 11:55:31:186 AM | XNYS | 2502208000041436 |
| 18 | 101.79 | Feb 20 2025 11:55:48:566 AM | XNYS | 2502208000041510 |
| 82 | 101.79 | Feb 20 2025 11:56:13:173 AM | XNYS | 2502208000041561 |
| 16 | 101.78 | Feb 20 2025 11:56:46:200 AM | BATS | 2502208000041644 |
| 84 | 101.78 | Feb 20 2025 11:56:46:200 AM | BATS | 2502208000041643 |
| 1 | 101.74 | Feb 20 2025 11:57:30:453 AM | XNYS | 2502208000041719 |
| 99 | 101.74 | Feb 20 2025 11:57:30:450 AM | XNYS | 2502208000041718 |
| 100 | 101.76 | Feb 20 2025 11:58:31:806 AM | XNAS | 2502208000041850 |
| 100 | 101.78 | Feb 20 2025 12:00:05:103 PM | ARCX | 2502208000042104 |
| 100 | 101.75 | Feb 20 2025 12:00:44:736 PM | ARCX | 2502208000042234 |
| 100 | 101.76 | Feb 20 2025 12:01:38:696 PM | ARCX | 2502208000042356 |
| 100 | 101.77 | Feb 20 2025 12:03:10:816 PM | ARCX | 2502208000042687 |
| 100 | 101.77 | Feb 20 2025 12:03:10:816 PM | XNYS | 2502208000042689 |
| 100 | 101.77 | Feb 20 2025 12:04:05:863 PM | EDGX | 2502208000042871 |
| 9 | 101.68 | Feb 20 2025 12:04:56:066 PM | XNAS | 2502208000043051 |
| 91 | 101.68 | Feb 20 2025 12:04:56:063 PM | XNAS | 2502208000043050 |
| 100 | 101.89 | Feb 20 2025 12:07:56:313 PM | XNAS | 2502208000043745 |
| 100 | 101.89 | Feb 20 2025 12:07:56:313 PM | XNAS | 2502208000043746 |
| 100 | 101.89 | Feb 20 2025 12:07:56:313 PM | ARCX | 2502208000043747 |
| 100 | 101.85 | Feb 20 2025 12:08:25:210 PM | XNYS | 2502208000043807 |
| 100 | 101.87 | Feb 20 2025 12:09:40:500 PM | XNAS | 2502208000043938 |
| 200 | 101.94 | Feb 20 2025 12:11:35:363 PM | ARCX | 2502208000044209 |
| 100 | 101.93 | Feb 20 2025 12:13:47:043 PM | XNYS | 2502208000044468 |
| 100 | 102.04 | Feb 20 2025 12:15:08:646 PM | XNAS | 2502208000044588 |
| 100 | 102.04 | Feb 20 2025 12:15:55:810 PM | XNYS | 2502208000044698 |
| 100 | 102.05 | Feb 20 2025 12:16:45:373 PM | XNYS | 2502208000044787 |
| 18 | 102.04 | Feb 20 2025 12:18:38:353 PM | XNAS | 2502208000045061 |
| 82 | 102.04 | Feb 20 2025 12:18:38:353 PM | XNAS | 2502208000045062 |
| 100 | 101.97 | Feb 20 2025 12:19:25:273 PM | XNAS | 2502208000045148 |
| 100 | 101.89 | Feb 20 2025 12:21:26:846 PM | XNYS | 2502208000045456 |
| 100 | 101.89 | Feb 20 2025 12:21:55:116 PM | XNYS | 2502208000045549 |
| 100 | 101.87 | Feb 20 2025 12:22:53:930 PM | XNAS | 2502208000045678 |
| 100 | 101.96 | Feb 20 2025 12:24:42:136 PM | XNYS | 2502208000045873 |
| 100 | 101.99 | Feb 20 2025 12:26:00:313 PM | BATS | 2502208000046040 |
| 100 | 101.95 | Feb 20 2025 12:26:23:753 PM | ARCX | 2502208000046093 |
| 7 | 101.94 | Feb 20 2025 12:27:29:566 PM | ARCX | 2502208000046249 |
| 40 | 101.94 | Feb 20 2025 12:27:29:566 PM | ARCX | 2502208000046250 |
| 53 | 101.94 | Feb 20 2025 12:27:29:566 PM | ARCX | 2502208000046248 |
| 100 | 101.94 | Feb 20 2025 12:27:29:563 PM | XNAS | 2502208000046247 |
| 22 | 101.91 | Feb 20 2025 12:28:31:986 PM | XNAS | 2502208000046368 |
| 78 | 101.91 | Feb 20 2025 12:28:31:903 PM | XNAS | 2502208000046367 |
| 100 | 101.85 | Feb 20 2025 12:30:00:080 PM | EDGX | 2502208000046600 |
| 100 | 101.84 | Feb 20 2025 12:30:38:656 PM | XNYS | 2502208000046664 |
| 1 | 102.06 | Feb 20 2025 12:32:58:850 PM | XNYS | 2502208000046986 |
| 100 | 102.06 | Feb 20 2025 12:32:58:846 PM | XNAS | 2502208000046984 |
| 100 | 102.06 | Feb 20 2025 12:32:58:846 PM | XNAS | 2502208000046985 |
| 99 | 102.08 | Feb 20 2025 12:33:46:023 PM | XNYS | 2502208000047068 |
| 100 | 102.03 | Feb 20 2025 12:38:27:916 PM | ARCX | 2502208000047554 |
| 100 | 102.03 | Feb 20 2025 12:38:27:916 PM | ARCX | 2502208000047555 |
| 100 | 102.03 | Feb 20 2025 12:38:27:920 PM | ARCX | 2502208000047556 |
| 100 | 102.01 | Feb 20 2025 12:38:35:446 PM | XNAS | 2502208000047574 |
| 100 | 102.02 | Feb 20 2025 12:39:44:053 PM | ARCX | 2502208000047683 |
| 300 | 102.17 | Feb 20 2025 12:43:31:940 PM | ARCX | 2502208000048067 |
| 16 | 102.13 | Feb 20 2025 12:45:38:986 PM | ARCX | 2502208000048320 |
| 84 | 102.13 | Feb 20 2025 12:45:38:983 PM | ARCX | 2502208000048319 |
| 100 | 102.13 | Feb 20 2025 12:46:29:770 PM | ARCX | 2502208000048430 |
| 14 | 102.1 | Feb 20 2025 12:48:12:990 PM | XNAS | 2502208000048585 |
| 86 | 102.09 | Feb 20 2025 12:48:20:990 PM | XNAS | 2502208000048596 |
| 100 | 102.06 | Feb 20 2025 12:50:25:136 PM | EDGX | 2502208000048792 |
| 100 | 102.06 | Feb 20 2025 12:50:25:136 PM | EDGX | 2502208000048793 |
| 17 | 101.93 | Feb 20 2025 12:51:54:080 PM | XNAS | 2502208000048986 |
| 83 | 101.93 | Feb 20 2025 12:51:54:080 PM | XNAS | 2502208000048985 |
| 100 | 101.87 | Feb 20 2025 12:52:20:610 PM | ARCX | 2502208000049029 |
| 100 | 101.83 | Feb 20 2025 12:54:55:316 PM | ARCX | 2502208000049267 |
| 100 | 101.83 | Feb 20 2025 12:54:55:316 PM | ARCX | 2502208000049268 |
| 100 | 101.79 | Feb 20 2025 12:55:45:176 PM | ARCX | 2502208000049363 |
| 30 | 101.72 | Feb 20 2025 12:56:53:970 PM | XNYS | 2502208000049510 |
| 70 | 101.72 | Feb 20 2025 12:56:53:966 PM | XNYS | 2502208000049509 |
| 3 | 101.63 | Feb 20 2025 12:58:21:433 PM | XNYS | 2502208000049704 |
| 97 | 101.63 | Feb 20 2025 12:58:21:433 PM | XNYS | 2502208000049703 |
| 100 | 101.64 | Feb 20 2025 12:59:25:276 PM | ARCX | 2502208000049855 |
| 15 | 101.8 | Feb 20 2025 1:02:06:696 PM | ARCX | 2502208000050180 |
| 85 | 101.8 | Feb 20 2025 1:02:06:693 PM | ARCX | 2502208000050179 |
| 200 | 101.83 | Feb 20 2025 1:03:04:513 PM | ARCX | 2502208000050285 |
| 100 | 101.79 | Feb 20 2025 1:03:12:550 PM | XNAS | 2502208000050299 |
| 100 | 101.81 | Feb 20 2025 1:07:57:410 PM | ARCX | 2502208000050801 |
| 100 | 101.82 | Feb 20 2025 1:07:57:406 PM | BATS | 2502208000050799 |
| 100 | 101.82 | Feb 20 2025 1:07:57:406 PM | BATS | 2502208000050800 |
| 100 | 101.83 | Feb 20 2025 1:08:39:590 PM | EDGX | 2502208000050901 |
| 100 | 101.79 | Feb 20 2025 1:09:23:403 PM | XNAS | 2502208000050997 |
| 100 | 101.79 | Feb 20 2025 1:10:04:770 PM | ARCX | 2502208000051083 |
| 29 | 101.75 | Feb 20 2025 1:12:10:236 PM | EDGX | 2502208000051346 |
| 71 | 101.75 | Feb 20 2025 1:12:10:236 PM | EDGX | 2502208000051347 |
| 100 | 101.75 | Feb 20 2025 1:12:10:236 PM | XNAS | 2502208000051345 |
| 200 | 101.85 | Feb 20 2025 1:14:54:663 PM | XNYS | 2502208000051692 |
| 5 | 101.82 | Feb 20 2025 1:15:55:386 PM | XNYS | 2502208000051862 |
| 12 | 101.82 | Feb 20 2025 1:15:55:390 PM | XNYS | 2502208000051865 |
| 27 | 101.82 | Feb 20 2025 1:15:55:386 PM | XNYS | 2502208000051864 |
| 56 | 101.82 | Feb 20 2025 1:15:55:386 PM | XNYS | 2502208000051863 |
| 100 | 101.81 | Feb 20 2025 1:16:42:270 PM | BATS | 2502208000051963 |
| 100 | 101.79 | Feb 20 2025 1:16:48:906 PM | XNAS | 2502208000051992 |
| 89 | 101.82 | Feb 20 2025 1:19:16:706 PM | ARCX | 2502208000052275 |
| 47 | 101.82 | Feb 20 2025 1:19:19:110 PM | ARCX | 2502208000052278 |
| 64 | 101.82 | Feb 20 2025 1:19:24:783 PM | ARCX | 2502208000052291 |
| 11 | 101.79 | Feb 20 2025 1:19:30:300 PM | XNAS | 2502208000052307 |
| 89 | 101.78 | Feb 20 2025 1:20:18:076 PM | XNAS | 2502208000052411 |
| 100 | 101.78 | Feb 20 2025 1:20:18:076 PM | ARCX | 2502208000052412 |
| 100 | 101.73 | Feb 20 2025 1:21:24:626 PM | ARCX | 2502208000052597 |
| 100 | 101.67 | Feb 20 2025 1:21:38:903 PM | XNYS | 2502208000052654 |
| 5 | 101.62 | Feb 20 2025 1:24:14:440 PM | ARCX | 2502208000052988 |
| 95 | 101.62 | Feb 20 2025 1:24:14:436 PM | ARCX | 2502208000052987 |
| 100 | 101.62 | Feb 20 2025 1:24:14:440 PM | ARCX | 2502208000052989 |
| 100 | 101.74 | Feb 20 2025 1:26:52:403 PM | XNAS | 2502208000053348 |
| 100 | 101.74 | Feb 20 2025 1:27:15:893 PM | XNYS | 2502208000053416 |
| 27 | 101.73 | Feb 20 2025 1:27:35:666 PM | XNYS | 2502208000053470 |
| 73 | 101.73 | Feb 20 2025 1:28:00:540 PM | XNYS | 2502208000053524 |
| 71 | 101.64 | Feb 20 2025 1:29:28:840 PM | XNAS | 2502208000053770 |
| 29 | 101.65 | Feb 20 2025 1:30:20:226 PM | XNAS | 2502208000053939 |
| 200 | 101.69 | Feb 20 2025 1:31:31:646 PM | ARCX | 2502208000054260 |
| 100 | 101.72 | Feb 20 2025 1:35:12:236 PM | BATS | 2502208000054932 |
| 100 | 101.72 | Feb 20 2025 1:35:12:236 PM | BATS | 2502208000054933 |
| 28 | 101.69 | Feb 20 2025 1:36:55:556 PM | BATS | 2502208000055356 |
| 72 | 101.75 | Feb 20 2025 1:38:14:226 PM | BATS | 2502208000055613 |
| 100 | 101.75 | Feb 20 2025 1:38:14:226 PM | BATS | 2502208000055614 |
| 100 | 101.74 | Feb 20 2025 1:38:24:513 PM | XNAS | 2502208000055657 |
| 100 | 101.69 | Feb 20 2025 1:40:01:900 PM | ARCX | 2502208000055874 |
| 100 | 101.66 | Feb 20 2025 1:40:58:903 PM | XNAS | 2502208000056054 |
| 100 | 101.71 | Feb 20 2025 1:42:58:236 PM | XNYS | 2502208000056374 |
| 100 | 101.71 | Feb 20 2025 1:42:58:236 PM | XNYS | 2502208000056375 |
| 200 | 101.68 | Feb 20 2025 1:44:37:363 PM | XNYS | 2502208000056575 |
| 100 | 101.67 | Feb 20 2025 1:47:20:910 PM | XNAS | 2502208000056937 |
| 100 | 101.67 | Feb 20 2025 1:47:20:913 PM | XNAS | 2502208000056938 |
| 100 | 101.67 | Feb 20 2025 1:47:20:913 PM | XNAS | 2502208000056939 |
| 100 | 101.61 | Feb 20 2025 1:48:46:843 PM | XNAS | 2502208000057179 |
| 100 | 101.64 | Feb 20 2025 1:51:05:123 PM | XNAS | 2502208000057496 |
| 100 | 101.64 | Feb 20 2025 1:51:05:126 PM | BATS | 2502208000057497 |
| 100 | 101.64 | Feb 20 2025 1:51:05:126 PM | XNYS | 2502208000057498 |
| 100 | 101.66 | Feb 20 2025 1:52:30:530 PM | XNAS | 2502208000057685 |
| 100 | 101.78 | Feb 20 2025 1:56:48:826 PM | XNAS | 2502208000058425 |
| 100 | 101.78 | Feb 20 2025 1:56:48:826 PM | XNAS | 2502208000058426 |
| 100 | 101.78 | Feb 20 2025 1:56:48:830 PM | XNAS | 2502208000058427 |
| 100 | 101.78 | Feb 20 2025 1:56:48:830 PM | ARCX | 2502208000058428 |
| 100 | 101.76 | Feb 20 2025 1:57:53:456 PM | XNYS | 2502208000058571 |
| 100 | 101.79 | Feb 20 2025 1:59:09:433 PM | XNAS | 2502208000058793 |
| 22 | 101.76 | Feb 20 2025 2:00:01:243 PM | XNYS | 2502208000058938 |
| 78 | 101.76 | Feb 20 2025 2:00:01:243 PM | XNYS | 2502208000058939 |
| 100 | 101.83 | Feb 20 2025 2:02:21:286 PM | BATS | 2502208000059474 |
| 100 | 101.83 | Feb 20 2025 2:02:21:290 PM | BATS | 2502208000059475 |
| 100 | 101.82 | Feb 20 2025 2:02:46:343 PM | EDGX | 2502208000059555 |
| 41 | 101.78 | Feb 20 2025 2:04:33:326 PM | XNAS | 2502208000059936 |
| 59 | 101.78 | Feb 20 2025 2:04:33:326 PM | XNAS | 2502208000059935 |
| 56 | 101.8 | Feb 20 2025 2:06:50:286 PM | ARCX | 2502208000060498 |
| 11 | 101.82 | Feb 20 2025 2:08:07:516 PM | ARCX | 2502208000060864 |
| 89 | 101.82 | Feb 20 2025 2:08:07:516 PM | ARCX | 2502208000060863 |
| 144 | 101.82 | Feb 20 2025 2:08:07:516 PM | ARCX | 2502208000060862 |
| 100 | 101.83 | Feb 20 2025 2:09:19:680 PM | XNYS | 2502208000061113 |
| 100 | 101.96 | Feb 20 2025 2:11:31:956 PM | ARCX | 2502208000061619 |
| 100 | 102 | Feb 20 2025 2:12:14:870 PM | BATS | 2502208000061740 |
| 13 | 102.08 | Feb 20 2025 2:13:25:876 PM | XNAS | 2502208000062029 |
| 1 | 102.09 | Feb 20 2025 2:13:28:703 PM | XNAS | 2502208000062030 |
| 86 | 102.09 | Feb 20 2025 2:13:28:706 PM | XNAS | 2502208000062031 |
| 100 | 102.08 | Feb 20 2025 2:14:55:566 PM | XNYS | 2502208000062358 |
| 10 | 102.11 | Feb 20 2025 2:15:29:913 PM | UBSA | 2502208000062523 |
| 90 | 102.11 | Feb 20 2025 2:15:29:916 PM | UBSA | 2502208000062524 |
| 100 | 102.11 | Feb 20 2025 2:15:29:916 PM | UBSA | 2502208000062525 |
| 100 | 102.11 | Feb 20 2025 2:16:09:090 PM | IEXG | 2502208000062643 |
| 100 | 102.14 | Feb 20 2025 2:16:18:980 PM | IEXG | 2502208000062665 |
| 100 | 102.08 | Feb 20 2025 2:17:35:680 PM | XNYS | 2502208000062918 |
| 7 | 102.04 | Feb 20 2025 2:19:01:480 PM | XNYS | 2502208000063150 |
| 1 | 102.04 | Feb 20 2025 2:19:03:190 PM | XNYS | 2502208000063153 |
| 53 | 102.07 | Feb 20 2025 2:19:51:196 PM | XNYS | 2502208000063309 |
| 139 | 102.07 | Feb 20 2025 2:19:51:196 PM | XNYS | 2502208000063308 |
| 100 | 102.16 | Feb 20 2025 2:21:11:213 PM | BATY | 2502208000063509 |
| 4 | 102.225 | Feb 20 2025 2:23:03:396 PM | IEXG | 2502208000063822 |
| 68 | 102.265 | Feb 20 2025 2:23:19:150 PM | IEXG | 2502208000063860 |
| 28 | 102.25 | Feb 20 2025 2:23:40:810 PM | IEXG | 2502208000063925 |
| 72 | 102.25 | Feb 20 2025 2:23:40:810 PM | IEXG | 2502208000063926 |
| 28 | 102.25 | Feb 20 2025 2:23:42:606 PM | IEXG | 2502208000063931 |
| 100 | 102.09 | Feb 20 2025 2:25:35:573 PM | IEXG | 2502208000064298 |
| 100 | 102.06 | Feb 20 2025 2:26:22:650 PM | IEXG | 2502208000064442 |
| 100 | 101.965 | Feb 20 2025 2:27:34:090 PM | IEXG | 2502208000064618 |
| 5 | 102.11 | Feb 20 2025 2:29:18:376 PM | IEXG | 2502208000064924 |
| 95 | 102.11 | Feb 20 2025 2:29:25:066 PM | IEXG | 2502208000064967 |
| 12 | 102.13 | Feb 20 2025 2:30:14:456 PM | IEXG | 2502208000065066 |
| 200 | 102.11 | Feb 20 2025 2:30:20:280 PM | XNYS | 2502208000065075 |
| 88 | 102.125 | Feb 20 2025 2:30:20:290 PM | IEXG | 2502208000065076 |
| 100 | 102.21 | Feb 20 2025 2:31:05:946 PM | IEXG | 2502208000065177 |
| 2 | 102.175 | Feb 20 2025 2:32:02:736 PM | IEXG | 2502208000065334 |
| 2 | 102.175 | Feb 20 2025 2:32:02:736 PM | IEXG | 2502208000065335 |
| 5 | 102.175 | Feb 20 2025 2:32:02:733 PM | IEXG | 2502208000065333 |
| 20 | 102.175 | Feb 20 2025 2:32:08:230 PM | IEXG | 2502208000065372 |
| 1 | 102.175 | Feb 20 2025 2:32:18:150 PM | IEXG | 2502208000065417 |
| 70 | 102.175 | Feb 20 2025 2:32:18:486 PM | IEXG | 2502208000065419 |
| 100 | 102.175 | Feb 20 2025 2:32:51:350 PM | IEXG | 2502208000065470 |
| 100 | 102.12 | Feb 20 2025 2:34:36:820 PM | ARCX | 2502208000065668 |
| 10 | 102.18 | Feb 20 2025 2:35:47:023 PM | IEXG | 2502208000065812 |
| 10 | 102.22 | Feb 20 2025 2:36:01:413 PM | IEXG | 2502208000065874 |
| 90 | 102.22 | Feb 20 2025 2:36:01:410 PM | IEXG | 2502208000065873 |
| 90 | 102.22 | Feb 20 2025 2:36:01:420 PM | IEXG | 2502208000065876 |
| 100 | 102.305 | Feb 20 2025 2:37:39:903 PM | IEXG | 2502208000066076 |
| 30 | 102.25 | Feb 20 2025 2:38:27:340 PM | IEXG | 2502208000066161 |
| 70 | 102.25 | Feb 20 2025 2:38:31:046 PM | IEXG | 2502208000066166 |
| 52 | 102.3 | Feb 20 2025 2:39:50:476 PM | ARCX | 2502208000066326 |
| 189 | 102.3 | Feb 20 2025 2:39:50:476 PM | ARCX | 2502208000066324 |
| 259 | 102.3 | Feb 20 2025 2:39:50:476 PM | ARCX | 2502208000066325 |
| 300 | 102.29 | Feb 20 2025 2:40:07:176 PM | CDED | 2502208000066370 |
| 6 | 102.285 | Feb 20 2025 2:40:20:060 PM | IEXG | 2502208000066397 |
| 12 | 102.28 | Feb 20 2025 2:40:24:160 PM | IEXG | 2502208000066411 |
| 10 | 102.275 | Feb 20 2025 2:40:28:493 PM | IEXG | 2502208000066427 |
| 1 | 102.3 | Feb 20 2025 2:41:32:226 PM | UBSA | 2502208000066564 |
| 1 | 102.3 | Feb 20 2025 2:41:32:226 PM | UBSA | 2502208000066565 |
| 98 | 102.3 | Feb 20 2025 2:41:32:230 PM | XNYS | 2502208000066567 |
| 100 | 102.3 | Feb 20 2025 2:41:32:226 PM | BIDS | 2502208000066566 |
| 72 | 102.32 | Feb 20 2025 2:42:37:160 PM | EDGX | 2502208000066720 |
| 100 | 102.32 | Feb 20 2025 2:42:37:163 PM | EDGX | 2502208000066721 |
| 9 | 102.3 | Feb 20 2025 2:43:27:823 PM | XNYS | 2502208000066910 |
| 91 | 102.33 | Feb 20 2025 2:43:48:846 PM | XNYS | 2502208000066985 |
| 100 | 102.31 | Feb 20 2025 2:44:22:353 PM | XNYS | 2502208000067099 |
| 100 | 102.26 | Feb 20 2025 2:45:25:596 PM | XNYS | 2502208000067233 |
| 100 | 102.24 | Feb 20 2025 2:46:06:060 PM | ARCX | 2502208000067311 |
| 100 | 102.24 | Feb 20 2025 2:47:39:660 PM | XNYS | 2502208000067470 |
| 60 | 102.26 | Feb 20 2025 2:47:39:843 PM | IEXG | 2502208000067471 |
| 40 | 102.25 | Feb 20 2025 2:48:08:376 PM | BATS | 2502208000067538 |
| 100 | 102.12 | Feb 20 2025 2:49:06:070 PM | XNAS | 2502208000067681 |
| 8 | 102.13 | Feb 20 2025 2:50:30:920 PM | XNAS | 2502208000067904 |
| 92 | 102.13 | Feb 20 2025 2:50:30:916 PM | XNAS | 2502208000067903 |
| 100 | 102.13 | Feb 20 2025 2:50:30:920 PM | XNAS | 2502208000067905 |
| 10 | 102 | Feb 20 2025 2:52:24:726 PM | BATS | 2502208000068288 |
| 28 | 102 | Feb 20 2025 2:52:24:723 PM | XNAS | 2502208000068287 |
| 600 | 102 | Feb 20 2025 2:52:24:716 PM | CPGX | 2502208000068286 |
| 100 | 102.02 | Feb 20 2025 2:53:02:933 PM | BATS | 2502208000068368 |
| 100 | 101.995 | Feb 20 2025 2:53:39:920 PM | IEXG | 2502208000068454 |
| 62 | 102 | Feb 20 2025 2:53:39:926 PM | UBSA | 2502208000068455 |
| 100 | 102 | Feb 20 2025 2:53:39:916 PM | XNYS | 2502208000068453 |
| 100 | 101.99 | Feb 20 2025 2:55:12:050 PM | XNAS | 2502208000068703 |
| 31 | 101.93 | Feb 20 2025 2:56:23:673 PM | XNAS | 2502208000068945 |
| 69 | 101.93 | Feb 20 2025 2:56:23:656 PM | XNAS | 2502208000068944 |
| 13 | 101.96 | Feb 20 2025 2:57:41:410 PM | XNYS | 2502208000069152 |
| 87 | 101.96 | Feb 20 2025 2:57:47:900 PM | XNYS | 2502208000069162 |
| 100 | 101.98 | Feb 20 2025 2:58:17:500 PM | XNAS | 2502208000069249 |
| 100 | 102.05 | Feb 20 2025 2:59:22:390 PM | EDGX | 2502208000069497 |
| 100 | 101.99 | Feb 20 2025 3:00:20:260 PM | XNYS | 2502208000069681 |
| 100 | 102 | Feb 20 2025 3:00:20:240 PM | EDGX | 2502208000069680 |
| 100 | 101.96 | Feb 20 2025 3:00:53:520 PM | ARCX | 2502208000069777 |
| 100 | 101.97 | Feb 20 2025 3:01:54:863 PM | XNAS | 2502208000069912 |
| 100 | 101.98 | Feb 20 2025 3:02:42:086 PM | ARCX | 2502208000070190 |
| 100 | 101.98 | Feb 20 2025 3:03:42:866 PM | IEXG | 2502208000070434 |
| 200 | 102 | Feb 20 2025 3:05:38:510 PM | ARCX | 2502208000070752 |
| 100 | 101.98 | Feb 20 2025 3:07:07:910 PM | XNYS | 2502208000071090 |
| 100 | 101.97 | Feb 20 2025 3:07:22:046 PM | ARCX | 2502208000071119 |
| 47 | 101.93 | Feb 20 2025 3:08:01:356 PM | XNYS | 2502208000071318 |
| 53 | 101.93 | Feb 20 2025 3:08:01:356 PM | XNYS | 2502208000071317 |
| 100 | 101.93 | Feb 20 2025 3:08:01:356 PM | XNAS | 2502208000071316 |
| 100 | 101.98 | Feb 20 2025 3:09:08:106 PM | ARCX | 2502208000071478 |
| 100 | 101.96 | Feb 20 2025 3:10:25:226 PM | ARCX | 2502208000071722 |
| 100 | 101.96 | Feb 20 2025 3:10:25:230 PM | XNYS | 2502208000071723 |
| 36 | 101.93 | Feb 20 2025 3:11:16:303 PM | XNAS | 2502208000071897 |
| 64 | 101.93 | Feb 20 2025 3:11:18:656 PM | XNAS | 2502208000071899 |
| 100 | 101.96 | Feb 20 2025 3:11:56:433 PM | XNAS | 2502208000072086 |
| 24 | 101.92 | Feb 20 2025 3:13:28:940 PM | ARCX | 2502208000072401 |
| 76 | 101.92 | Feb 20 2025 3:13:28:943 PM | ARCX | 2502208000072402 |
| 100 | 101.92 | Feb 20 2025 3:13:28:943 PM | ARCX | 2502208000072403 |
| 100 | 101.95 | Feb 20 2025 3:14:19:993 PM | XNYS | 2502208000072554 |
| 100 | 101.92 | Feb 20 2025 3:15:10:753 PM | ARCX | 2502208000072729 |
| 100 | 101.98 | Feb 20 2025 3:16:09:366 PM | ARCX | 2502208000072992 |
| 100 | 101.99 | Feb 20 2025 3:17:00:923 PM | XNYS | 2502208000073172 |
| 100 | 101.93 | Feb 20 2025 3:17:46:696 PM | XNYS | 2502208000073319 |
| 100 | 102.08 | Feb 20 2025 3:19:26:843 PM | XNAS | 2502208000073650 |
| 100 | 102.08 | Feb 20 2025 3:19:26:843 PM | XNAS | 2502208000073651 |
| 100 | 102.28 | Feb 20 2025 3:22:24:506 PM | ARCX | 2502208000074280 |
| 100 | 102.29 | Feb 20 2025 3:22:24:503 PM | XNAS | 2502208000074277 |
| 100 | 102.29 | Feb 20 2025 3:22:24:506 PM | XNAS | 2502208000074278 |
| 100 | 102.29 | Feb 20 2025 3:22:24:506 PM | XNAS | 2502208000074279 |
| 100 | 102.26 | Feb 20 2025 3:23:50:753 PM | ARCX | 2502208000074614 |
| 200 | 102.29 | Feb 20 2025 3:25:08:346 PM | XNYS | 2502208000074897 |
| 200 | 102.29 | Feb 20 2025 3:25:41:206 PM | ARCX | 2502208000075018 |
| 100 | 102.24 | Feb 20 2025 3:27:00:356 PM | XNYS | 2502208000075402 |
| 100 | 102.23 | Feb 20 2025 3:27:59:106 PM | ARCX | 2502208000075565 |
| 100 | 102.34 | Feb 20 2025 3:29:38:120 PM | XNAS | 2502208000075870 |
| 100 | 102.34 | Feb 20 2025 3:29:38:123 PM | XNAS | 2502208000075871 |
| 66 | 102.32 | Feb 20 2025 3:31:00:343 PM | XNAS | 2502208000076186 |
| 134 | 102.32 | Feb 20 2025 3:31:00:343 PM | XNAS | 2502208000076185 |
| 100 | 102.33 | Feb 20 2025 3:31:36:500 PM | XNYS | 2502208000076307 |
| 1 | 102.44 | Feb 20 2025 3:32:18:906 PM | UBSA | 2502208000076446 |
| 1 | 102.44 | Feb 20 2025 3:32:18:906 PM | UBSA | 2502208000076447 |
| 5 | 102.44 | Feb 20 2025 3:32:18:910 PM | SGMT | 2502208000076448 |
| 8 | 102.44 | Feb 20 2025 3:32:18:906 PM | UBSA | 2502208000076445 |
| 10 | 102.44 | Feb 20 2025 3:32:18:903 PM | IEXG | 2502208000076443 |
| 13 | 102.44 | Feb 20 2025 3:32:18:900 PM | IEXG | 2502208000076442 |
| 20 | 102.44 | Feb 20 2025 3:32:18:903 PM | IEXG | 2502208000076444 |
| 42 | 102.44 | Feb 20 2025 3:32:18:910 PM | EPRL | 2502208000076449 |
| 40 | 102.45 | Feb 20 2025 3:33:10:220 PM | XNYS | 2502208000076622 |
| 60 | 102.45 | Feb 20 2025 3:33:10:220 PM | XNYS | 2502208000076621 |
| 100 | 102.5 | Feb 20 2025 3:33:43:063 PM | XNYS | 2502208000076764 |
| 100 | 102.52 | Feb 20 2025 3:34:25:476 PM | XNYS | 2502208000076902 |
| 87 | 102.455 | Feb 20 2025 3:35:19:383 PM | IEXG | 2502208000077087 |
| 13 | 102.45 | Feb 20 2025 3:35:20:846 PM | IEXG | 2502208000077088 |
| 100 | 102.38 | Feb 20 2025 3:36:13:900 PM | IEXG | 2502208000077268 |
| 100 | 102.36 | Feb 20 2025 3:36:27:580 PM | IEXG | 2502208000077325 |
| 5 | 102.375 | Feb 20 2025 3:37:06:946 PM | IEXG | 2502208000077493 |
| 95 | 102.355 | Feb 20 2025 3:37:37:996 PM | IEXG | 2502208000077646 |
| 100 | 102.38 | Feb 20 2025 3:38:15:020 PM | IEXG | 2502208000077791 |
| 100 | 102.335 | Feb 20 2025 3:38:37:993 PM | IEXG | 2502208000077862 |
| 100 | 102.425 | Feb 20 2025 3:39:15:986 PM | IEXG | 2502208000078023 |
| 40 | 102.42 | Feb 20 2025 3:39:51:313 PM | IEXG | 2502208000078114 |
| 1 | 102.42 | Feb 20 2025 3:39:55:180 PM | IEXG | 2502208000078124 |
| 46 | 102.42 | Feb 20 2025 3:40:00:706 PM | IEXG | 2502208000078166 |
| 13 | 102.4 | Feb 20 2025 3:40:21:400 PM | XNAS | 2502208000078266 |
| 12 | 102.36 | Feb 20 2025 3:41:06:023 PM | ARCX | 2502208000078394 |
| 77 | 102.36 | Feb 20 2025 3:41:06:020 PM | ARCX | 2502208000078392 |
| 100 | 102.36 | Feb 20 2025 3:41:06:026 PM | ARCX | 2502208000078395 |
| 111 | 102.36 | Feb 20 2025 3:41:06:023 PM | ARCX | 2502208000078393 |
| 100 | 102.3 | Feb 20 2025 3:42:42:353 PM | ARCX | 2502208000078879 |
| 100 | 102.28 | Feb 20 2025 3:42:56:890 PM | XNYS | 2502208000079073 |
| 100 | 102.26 | Feb 20 2025 3:43:32:106 PM | IEXG | 2502208000079226 |
| 100 | 102.31 | Feb 20 2025 3:44:08:736 PM | EDGA | 2502208000079567 |
| 5 | 102.305 | Feb 20 2025 3:44:35:476 PM | IEXG | 2502208000079758 |
| 95 | 102.31 | Feb 20 2025 3:44:40:810 PM | XBOS | 2502208000079799 |
| 100 | 102.31 | Feb 20 2025 3:44:40:810 PM | XBOS | 2502208000079800 |
| 100 | 102.27 | Feb 20 2025 3:45:28:006 PM | IEXG | 2502208000080137 |
| 100 | 102.28 | Feb 20 2025 3:45:59:653 PM | BATY | 2502208000080221 |
| 20 | 102.28 | Feb 20 2025 3:46:12:840 PM | IEXG | 2502208000080249 |
| 180 | 102.28 | Feb 20 2025 3:46:25:070 PM | XCIS | 2502208000080320 |
| 100 | 102.26 | Feb 20 2025 3:47:02:433 PM | XBOS | 2502208000080520 |
| 66 | 102.24 | Feb 20 2025 3:47:15:290 PM | IEXG | 2502208000080651 |
| 100 | 102.24 | Feb 20 2025 3:47:15:290 PM | IEXG | 2502208000080652 |
| 5 | 102.23 | Feb 20 2025 3:47:19:966 PM | XNAS | 2502208000080687 |
| 50 | 102.23 | Feb 20 2025 3:47:19:966 PM | XNAS | 2502208000080688 |
| 179 | 102.23 | Feb 20 2025 3:47:19:966 PM | XNAS | 2502208000080689 |
| 1 | 102.24 | Feb 20 2025 3:47:19:696 PM | XNYS | 2502208000080682 |
| 32 | 102.24 | Feb 20 2025 3:47:19:700 PM | XNYS | 2502208000080683 |
| 100 | 102.24 | Feb 20 2025 3:47:19:693 PM | LEVL | 2502208000080679 |
| 100 | 102.24 | Feb 20 2025 3:47:19:693 PM | LEVL | 2502208000080680 |
| 100 | 102.24 | Feb 20 2025 3:47:19:700 PM | LEVL | 2502208000080684 |
| 135 | 102.24 | Feb 20 2025 3:47:19:703 PM | XNYS | 2502208000080686 |
| 165 | 102.24 | Feb 20 2025 3:47:19:703 PM | XNYS | 2502208000080685 |
| 467 | 102.24 | Feb 20 2025 3:47:19:696 PM | XNYS | 2502208000080681 |
| 19 | 102.26 | Feb 20 2025 3:47:40:473 PM | XCIS | 2502208000080749 |
| 81 | 102.25 | Feb 20 2025 3:47:45:200 PM | XCIS | 2502208000080760 |
| 1 | 102.28 | Feb 20 2025 3:48:08:133 PM | UBSA | 2502208000080931 |
| 7 | 102.28 | Feb 20 2025 3:48:08:130 PM | UBSA | 2502208000080930 |
| 16 | 102.28 | Feb 20 2025 3:48:08:133 PM | UBSA | 2502208000080932 |
| 76 | 102.28 | Feb 20 2025 3:48:08:140 PM | XNYS | 2502208000080936 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.