24th Feb 2025 09:15
24th February 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 21st 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 |
15,300 | $101.4901 | $104.16 | $99.91 | ARCX |
100 | $100.0950 | $100.10 | $100.10 | BARX |
1,900 | $101.1500 | $102.43 | $99.93 | BATS |
300 | $101.2200 | $103.59 | $99.92 | BATY |
2,100 | $101.0694 | $102.69 | $99.96 | EDGX |
4,700 | $101.2616 | $103.87 | $99.89 | IEXG |
88 | $102.3500 | $102.35 | $102.35 | JPMX |
100 | $104.2800 | $104.28 | $104.28 | LEVL |
12 | $102.3350 | $102.34 | $102.34 | UBSA |
400 | $100.0825 | $100.20 | $99.91 | XBOS |
100 | $100.1400 | $100.14 | $100.14 | XCIS |
10,612 | $101.3916 | $103.17 | $99.86 | XNAS |
14,288 | $101.1686 | $103.15 | $99.88 | 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 676,234,237 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 21st 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: |
| 21st February 2025 | ||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | 101.3142 | 50,000 | |||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
100 | 104.28 | Feb 21 2025 9:30:01:156 AM | LEVL | 2502218000000358 |
200 | 104.16 | Feb 21 2025 9:30:02:456 AM | ARCX | 2502218000000373 |
100 | 103.865 | Feb 21 2025 9:31:05:983 AM | IEXG | 2502218000000667 |
100 | 103.855 | Feb 21 2025 9:31:10:800 AM | IEXG | 2502218000000701 |
100 | 103.59 | Feb 21 2025 9:31:48:400 AM | BATY | 2502218000000774 |
100 | 103.59 | Feb 21 2025 9:31:48:410 AM | IEXG | 2502218000000775 |
100 | 103.505 | Feb 21 2025 9:32:36:856 AM | IEXG | 2502218000001145 |
100 | 103.505 | Feb 21 2025 9:32:36:896 AM | IEXG | 2502218000001146 |
100 | 103.31 | Feb 21 2025 9:33:32:023 AM | IEXG | 2502218000001507 |
100 | 103.31 | Feb 21 2025 9:33:32:080 AM | IEXG | 2502218000001508 |
100 | 103.17 | Feb 21 2025 9:34:17:943 AM | XNAS | 2502218000001624 |
100 | 103.13 | Feb 21 2025 9:34:24:776 AM | IEXG | 2502218000001683 |
1 | 103.14 | Feb 21 2025 9:35:13:976 AM | IEXG | 2502218000001845 |
1 | 103.165 | Feb 21 2025 9:35:15:040 AM | IEXG | 2502218000001852 |
99 | 103.165 | Feb 21 2025 9:35:15:036 AM | IEXG | 2502218000001851 |
99 | 103.165 | Feb 21 2025 9:35:15:043 AM | IEXG | 2502218000001853 |
20 | 103.15 | Feb 21 2025 9:35:50:670 AM | XNYS | 2502218000001990 |
80 | 103.15 | Feb 21 2025 9:35:50:666 AM | XNYS | 2502218000001989 |
100 | 103.165 | Feb 21 2025 9:36:02:320 AM | IEXG | 2502218000002024 |
1 | 102.98 | Feb 21 2025 9:36:37:803 AM | IEXG | 2502218000002159 |
100 | 102.99 | Feb 21 2025 9:36:37:433 AM | XNYS | 2502218000002158 |
99 | 102.945 | Feb 21 2025 9:36:40:340 AM | IEXG | 2502218000002164 |
100 | 103.125 | Feb 21 2025 9:37:53:166 AM | IEXG | 2502218000002345 |
100 | 102.98 | Feb 21 2025 9:38:24:293 AM | IEXG | 2502218000002401 |
200 | 102.98 | Feb 21 2025 9:38:24:250 AM | XNAS | 2502218000002400 |
100 | 102.93 | Feb 21 2025 9:39:24:503 AM | XNAS | 2502218000002605 |
200 | 102.89 | Feb 21 2025 9:40:31:646 AM | ARCX | 2502218000002972 |
22 | 102.89 | Feb 21 2025 9:40:54:216 AM | ARCX | 2502218000003032 |
78 | 102.89 | Feb 21 2025 9:40:54:216 AM | ARCX | 2502218000003033 |
200 | 102.92 | Feb 21 2025 9:42:27:830 AM | ARCX | 2502218000003370 |
44 | 103.01 | Feb 21 2025 9:43:11:456 AM | XNYS | 2502218000003512 |
48 | 103.01 | Feb 21 2025 9:43:11:456 AM | XNYS | 2502218000003513 |
108 | 103.01 | Feb 21 2025 9:43:11:456 AM | XNYS | 2502218000003511 |
200 | 102.92 | Feb 21 2025 9:43:55:486 AM | ARCX | 2502218000003685 |
100 | 102.83 | Feb 21 2025 9:44:45:123 AM | XNAS | 2502218000003826 |
50 | 102.91 | Feb 21 2025 9:45:15:556 AM | XNAS | 2502218000003986 |
150 | 103.03 | Feb 21 2025 9:45:15:566 AM | XNAS | 2502218000003991 |
200 | 102.87 | Feb 21 2025 9:46:10:673 AM | ARCX | 2502218000004162 |
100 | 102.84 | Feb 21 2025 9:47:21:820 AM | ARCX | 2502218000004451 |
1 | 102.74 | Feb 21 2025 9:48:06:403 AM | XNAS | 2502218000004699 |
99 | 102.74 | Feb 21 2025 9:48:06:406 AM | XNAS | 2502218000004701 |
100 | 102.74 | Feb 21 2025 9:48:06:406 AM | XNAS | 2502218000004700 |
200 | 102.71 | Feb 21 2025 9:48:31:816 AM | XNAS | 2502218000004840 |
100 | 102.7 | Feb 21 2025 9:49:48:836 AM | XNYS | 2502218000005125 |
1 | 102.71 | Feb 21 2025 9:50:17:490 AM | XNYS | 2502218000005285 |
1 | 102.71 | Feb 21 2025 9:50:17:490 AM | XNYS | 2502218000005286 |
98 | 102.71 | Feb 21 2025 9:50:17:493 AM | XNYS | 2502218000005287 |
200 | 102.8 | Feb 21 2025 9:51:26:053 AM | ARCX | 2502218000005559 |
200 | 102.69 | Feb 21 2025 9:52:05:733 AM | EDGX | 2502218000005744 |
100 | 102.7 | Feb 21 2025 9:53:10:766 AM | ARCX | 2502218000005921 |
6 | 102.42 | Feb 21 2025 9:53:34:966 AM | ARCX | 2502218000006035 |
99 | 102.42 | Feb 21 2025 9:53:34:963 AM | ARCX | 2502218000006034 |
95 | 102.42 | Feb 21 2025 9:53:55:943 AM | ARCX | 2502218000006202 |
100 | 102.45 | Feb 21 2025 9:54:35:410 AM | XNAS | 2502218000006445 |
15 | 102.36 | Feb 21 2025 9:55:30:780 AM | XNAS | 2502218000006795 |
17 | 102.36 | Feb 21 2025 9:56:24:426 AM | XNAS | 2502218000007031 |
85 | 102.36 | Feb 21 2025 9:56:24:426 AM | XNAS | 2502218000007033 |
183 | 102.36 | Feb 21 2025 9:56:24:426 AM | XNAS | 2502218000007032 |
100 | 102.33 | Feb 21 2025 9:57:21:963 AM | ARCX | 2502218000007304 |
99 | 102.33 | Feb 21 2025 9:58:07:683 AM | ARCX | 2502218000007529 |
101 | 102.33 | Feb 21 2025 9:58:07:683 AM | ARCX | 2502218000007530 |
9 | 102.35 | Feb 21 2025 9:58:52:563 AM | XNAS | 2502218000007737 |
91 | 102.37 | Feb 21 2025 9:59:20:216 AM | XNAS | 2502218000007974 |
12 | 102.335 | Feb 21 2025 9:59:38:493 AM | UBSA | 2502218000008088 |
88 | 102.35 | Feb 21 2025 9:59:38:496 AM | JPMX | 2502218000008089 |
100 | 102.33 | Feb 21 2025 9:59:47:270 AM | ARCX | 2502218000008135 |
200 | 102.33 | Feb 21 2025 9:59:47:270 AM | XNAS | 2502218000008134 |
200 | 102.4 | Feb 21 2025 10:00:40:573 AM | ARCX | 2502218000008550 |
10 | 102.35 | Feb 21 2025 10:01:23:170 AM | ARCX | 2502218000008694 |
90 | 102.35 | Feb 21 2025 10:01:23:173 AM | ARCX | 2502218000008695 |
31 | 102.43 | Feb 21 2025 10:02:12:450 AM | BATS | 2502218000009054 |
169 | 102.43 | Feb 21 2025 10:02:12:446 AM | BATS | 2502218000009053 |
100 | 102.39 | Feb 21 2025 10:03:06:000 AM | XNYS | 2502218000009345 |
24 | 102.35 | Feb 21 2025 10:03:54:646 AM | XNYS | 2502218000009711 |
176 | 102.35 | Feb 21 2025 10:03:54:646 AM | XNYS | 2502218000009712 |
100 | 102.38 | Feb 21 2025 10:04:44:883 AM | ARCX | 2502218000009970 |
200 | 102.39 | Feb 21 2025 10:05:26:046 AM | XNYS | 2502218000010154 |
100 | 102.33 | Feb 21 2025 10:06:36:283 AM | ARCX | 2502218000010513 |
100 | 102.36 | Feb 21 2025 10:07:42:130 AM | XNAS | 2502218000011007 |
58 | 102.34 | Feb 21 2025 10:07:49:766 AM | ARCX | 2502218000011057 |
142 | 102.34 | Feb 21 2025 10:07:49:766 AM | ARCX | 2502218000011058 |
2 | 102.39 | Feb 21 2025 10:09:02:706 AM | XNYS | 2502218000011435 |
25 | 102.39 | Feb 21 2025 10:09:02:706 AM | XNYS | 2502218000011437 |
73 | 102.39 | Feb 21 2025 10:09:02:706 AM | XNYS | 2502218000011436 |
8 | 102.35 | Feb 21 2025 10:09:53:903 AM | ARCX | 2502218000011640 |
92 | 102.35 | Feb 21 2025 10:09:53:903 AM | ARCX | 2502218000011641 |
10 | 102.38 | Feb 21 2025 10:10:40:840 AM | XNAS | 2502218000011994 |
90 | 102.39 | Feb 21 2025 10:11:22:613 AM | XNAS | 2502218000012157 |
200 | 102.39 | Feb 21 2025 10:11:22:613 AM | XNAS | 2502218000012156 |
20 | 102.32 | Feb 21 2025 10:12:00:463 AM | XNAS | 2502218000012242 |
80 | 102.32 | Feb 21 2025 10:12:00:460 AM | XNAS | 2502218000012241 |
100 | 102.5 | Feb 21 2025 10:13:42:020 AM | XNYS | 2502218000012532 |
200 | 102.47 | Feb 21 2025 10:14:01:686 AM | ARCX | 2502218000012585 |
9 | 102.44 | Feb 21 2025 10:14:33:843 AM | XNAS | 2502218000012722 |
91 | 102.44 | Feb 21 2025 10:14:33:840 AM | XNAS | 2502218000012721 |
30 | 102.42 | Feb 21 2025 10:15:58:806 AM | ARCX | 2502218000013100 |
170 | 102.42 | Feb 21 2025 10:15:58:806 AM | ARCX | 2502218000013099 |
100 | 102.42 | Feb 21 2025 10:16:49:910 AM | ARCX | 2502218000013225 |
100 | 102.4 | Feb 21 2025 10:17:39:326 AM | XNAS | 2502218000013473 |
100 | 102.53 | Feb 21 2025 10:18:14:326 AM | XNAS | 2502218000013575 |
200 | 102.52 | Feb 21 2025 10:19:14:080 AM | ARCX | 2502218000013897 |
100 | 102.49 | Feb 21 2025 10:19:41:903 AM | ARCX | 2502218000014007 |
28 | 102.27 | Feb 21 2025 10:20:42:206 AM | XNYS | 2502218000014358 |
72 | 102.27 | Feb 21 2025 10:20:42:206 AM | XNYS | 2502218000014359 |
3 | 102.19 | Feb 21 2025 10:21:18:540 AM | XNYS | 2502218000014544 |
97 | 102.19 | Feb 21 2025 10:21:18:543 AM | XNYS | 2502218000014545 |
54 | 102.11 | Feb 21 2025 10:22:07:266 AM | XNYS | 2502218000014766 |
146 | 102.11 | Feb 21 2025 10:22:07:266 AM | XNYS | 2502218000014765 |
6 | 102.05 | Feb 21 2025 10:22:57:363 AM | ARCX | 2502218000014947 |
46 | 102.05 | Feb 21 2025 10:22:57:360 AM | ARCX | 2502218000014945 |
48 | 102.05 | Feb 21 2025 10:22:57:363 AM | ARCX | 2502218000014946 |
100 | 101.98 | Feb 21 2025 10:23:40:490 AM | IEXG | 2502218000015087 |
100 | 101.91 | Feb 21 2025 10:24:01:056 AM | ARCX | 2502218000015153 |
15 | 101.86 | Feb 21 2025 10:24:45:796 AM | XNAS | 2502218000015277 |
185 | 101.89 | Feb 21 2025 10:24:56:466 AM | XNAS | 2502218000015301 |
200 | 101.89 | Feb 21 2025 10:26:36:653 AM | XNYS | 2502218000015616 |
100 | 101.73 | Feb 21 2025 10:27:11:336 AM | BATS | 2502218000015680 |
100 | 101.73 | Feb 21 2025 10:28:26:536 AM | ARCX | 2502218000015926 |
100 | 101.74 | Feb 21 2025 10:29:06:063 AM | XNAS | 2502218000016015 |
100 | 101.72 | Feb 21 2025 10:30:00:100 AM | XNYS | 2502218000016223 |
100 | 101.69 | Feb 21 2025 10:30:33:753 AM | ARCX | 2502218000016373 |
100 | 101.69 | Feb 21 2025 10:30:33:753 AM | ARCX | 2502218000016374 |
34 | 101.86 | Feb 21 2025 10:31:48:060 AM | ARCX | 2502218000016658 |
66 | 101.86 | Feb 21 2025 10:31:48:060 AM | ARCX | 2502218000016657 |
100 | 101.92 | Feb 21 2025 10:32:39:226 AM | XNAS | 2502218000016775 |
200 | 101.87 | Feb 21 2025 10:33:20:040 AM | XNAS | 2502218000016943 |
100 | 101.77 | Feb 21 2025 10:34:03:713 AM | ARCX | 2502218000017083 |
48 | 101.82 | Feb 21 2025 10:35:50:596 AM | XNYS | 2502218000017348 |
52 | 101.82 | Feb 21 2025 10:35:50:596 AM | XNYS | 2502218000017349 |
100 | 101.82 | Feb 21 2025 10:35:50:596 AM | XNYS | 2502218000017350 |
100 | 101.83 | Feb 21 2025 10:36:48:933 AM | XNAS | 2502218000017533 |
2 | 101.87 | Feb 21 2025 10:37:23:826 AM | XNYS | 2502218000017625 |
6 | 101.87 | Feb 21 2025 10:37:23:826 AM | XNYS | 2502218000017626 |
11 | 101.87 | Feb 21 2025 10:37:23:823 AM | XNYS | 2502218000017624 |
81 | 101.87 | Feb 21 2025 10:37:23:826 AM | XNYS | 2502218000017627 |
200 | 101.99 | Feb 21 2025 10:38:55:803 AM | XNYS | 2502218000018019 |
100 | 101.96 | Feb 21 2025 10:39:29:736 AM | ARCX | 2502218000018107 |
100 | 101.98 | Feb 21 2025 10:40:02:146 AM | XNYS | 2502218000018163 |
50 | 101.91 | Feb 21 2025 10:41:05:436 AM | XNYS | 2502218000018360 |
50 | 101.91 | Feb 21 2025 10:41:05:436 AM | XNYS | 2502218000018361 |
100 | 101.92 | Feb 21 2025 10:41:44:883 AM | XNYS | 2502218000018535 |
100 | 101.98 | Feb 21 2025 10:42:35:300 AM | XNAS | 2502218000018708 |
100 | 101.92 | Feb 21 2025 10:43:12:473 AM | ARCX | 2502218000018839 |
100 | 101.83 | Feb 21 2025 10:44:05:233 AM | BATS | 2502218000018943 |
300 | 101.98 | Feb 21 2025 10:46:43:656 AM | XNYS | 2502218000019461 |
100 | 101.96 | Feb 21 2025 10:47:06:123 AM | XNYS | 2502218000019541 |
100 | 101.86 | Feb 21 2025 10:47:33:863 AM | XNAS | 2502218000019639 |
74 | 101.79 | Feb 21 2025 10:48:42:966 AM | ARCX | 2502218000019877 |
26 | 101.79 | Feb 21 2025 10:48:43:620 AM | ARCX | 2502218000019881 |
100 | 101.88 | Feb 21 2025 10:49:17:016 AM | XNYS | 2502218000019988 |
100 | 101.75 | Feb 21 2025 10:50:40:770 AM | BATS | 2502218000020376 |
49 | 101.78 | Feb 21 2025 10:51:08:680 AM | XNAS | 2502218000020461 |
51 | 101.78 | Feb 21 2025 10:51:09:523 AM | XNAS | 2502218000020463 |
21 | 101.76 | Feb 21 2025 10:52:05:863 AM | ARCX | 2502218000020631 |
23 | 101.76 | Feb 21 2025 10:53:08:950 AM | ARCX | 2502218000020821 |
27 | 101.76 | Feb 21 2025 10:53:08:950 AM | ARCX | 2502218000020820 |
129 | 101.76 | Feb 21 2025 10:53:08:946 AM | ARCX | 2502218000020819 |
12 | 101.75 | Feb 21 2025 10:53:30:423 AM | BATS | 2502218000020872 |
27 | 101.75 | Feb 21 2025 10:53:30:423 AM | BATS | 2502218000020871 |
61 | 101.75 | Feb 21 2025 10:53:51:340 AM | BATS | 2502218000020920 |
100 | 101.64 | Feb 21 2025 10:54:31:516 AM | XNAS | 2502218000021085 |
100 | 101.68 | Feb 21 2025 10:56:00:143 AM | ARCX | 2502218000021448 |
200 | 101.68 | Feb 21 2025 10:56:00:143 AM | ARCX | 2502218000021447 |
34 | 101.8 | Feb 21 2025 10:58:09:886 AM | XNYS | 2502218000021795 |
55 | 101.8 | Feb 21 2025 10:58:09:890 AM | XNYS | 2502218000021796 |
111 | 101.8 | Feb 21 2025 10:58:09:886 AM | XNYS | 2502218000021794 |
100 | 101.78 | Feb 21 2025 10:59:05:536 AM | ARCX | 2502218000021928 |
100 | 101.79 | Feb 21 2025 10:59:45:766 AM | XNYS | 2502218000022213 |
32 | 101.8 | Feb 21 2025 10:59:48:006 AM | XNAS | 2502218000022218 |
68 | 101.82 | Feb 21 2025 11:00:01:226 AM | XNAS | 2502218000022258 |
100 | 101.84 | Feb 21 2025 11:00:14:973 AM | XNAS | 2502218000022301 |
30 | 101.85 | Feb 21 2025 11:01:02:216 AM | XNYS | 2502218000022461 |
70 | 101.85 | Feb 21 2025 11:01:02:216 AM | XNYS | 2502218000022460 |
100 | 101.78 | Feb 21 2025 11:01:41:046 AM | EDGX | 2502218000022653 |
25 | 101.73 | Feb 21 2025 11:02:41:010 AM | EDGX | 2502218000022790 |
75 | 101.74 | Feb 21 2025 11:03:13:716 AM | EDGX | 2502218000022864 |
100 | 101.69 | Feb 21 2025 11:04:02:900 AM | XNAS | 2502218000022961 |
100 | 101.65 | Feb 21 2025 11:04:49:386 AM | ARCX | 2502218000023105 |
57 | 101.63 | Feb 21 2025 11:05:21:903 AM | XNYS | 2502218000023168 |
43 | 101.64 | Feb 21 2025 11:05:42:873 AM | XNYS | 2502218000023195 |
100 | 101.57 | Feb 21 2025 11:06:08:163 AM | XNAS | 2502218000023269 |
100 | 101.56 | Feb 21 2025 11:07:07:316 AM | EDGX | 2502218000023363 |
100 | 101.56 | Feb 21 2025 11:07:07:316 AM | ARCX | 2502218000023364 |
100 | 101.56 | Feb 21 2025 11:07:46:310 AM | ARCX | 2502218000023566 |
100 | 101.47 | Feb 21 2025 11:08:33:206 AM | XNYS | 2502218000023717 |
94 | 101.46 | Feb 21 2025 11:10:02:456 AM | XNYS | 2502218000024046 |
6 | 101.49 | Feb 21 2025 11:10:08:506 AM | XNYS | 2502218000024062 |
46 | 101.47 | Feb 21 2025 11:10:22:296 AM | XNAS | 2502218000024092 |
54 | 101.46 | Feb 21 2025 11:10:31:506 AM | XNAS | 2502218000024106 |
77 | 101.48 | Feb 21 2025 11:11:40:570 AM | XNAS | 2502218000024238 |
23 | 101.48 | Feb 21 2025 11:11:43:540 AM | XNAS | 2502218000024248 |
100 | 101.47 | Feb 21 2025 11:11:50:160 AM | EDGX | 2502218000024254 |
100 | 101.43 | Feb 21 2025 11:13:25:113 AM | XNAS | 2502218000024531 |
100 | 101.44 | Feb 21 2025 11:14:21:516 AM | ARCX | 2502218000024678 |
100 | 101.43 | Feb 21 2025 11:14:29:956 AM | ARCX | 2502218000024694 |
100 | 101.36 | Feb 21 2025 11:15:48:763 AM | XNYS | 2502218000024886 |
99 | 101.3 | Feb 21 2025 11:16:24:563 AM | XNAS | 2502218000024981 |
1 | 101.31 | Feb 21 2025 11:16:47:573 AM | XNAS | 2502218000025033 |
100 | 101.31 | Feb 21 2025 11:17:00:876 AM | ARCX | 2502218000025073 |
26 | 101.29 | Feb 21 2025 11:18:00:473 AM | XNAS | 2502218000025233 |
74 | 101.29 | Feb 21 2025 11:18:00:476 AM | XNAS | 2502218000025234 |
100 | 101.25 | Feb 21 2025 11:18:49:023 AM | XNAS | 2502218000025356 |
100 | 101.28 | Feb 21 2025 11:19:31:066 AM | XNAS | 2502218000025433 |
100 | 101.17 | Feb 21 2025 11:20:18:586 AM | XNYS | 2502218000025538 |
100 | 101.17 | Feb 21 2025 11:21:14:860 AM | XNYS | 2502218000025722 |
89 | 101.2 | Feb 21 2025 11:21:54:846 AM | XNAS | 2502218000025832 |
11 | 101.21 | Feb 21 2025 11:21:57:400 AM | XNAS | 2502218000025845 |
200 | 101.35 | Feb 21 2025 11:23:56:356 AM | XNYS | 2502218000026272 |
100 | 101.345 | Feb 21 2025 11:24:35:530 AM | IEXG | 2502218000026370 |
200 | 101.39 | Feb 21 2025 11:25:29:666 AM | ARCX | 2502218000026606 |
200 | 101.3 | Feb 21 2025 11:28:27:186 AM | XNYS | 2502218000027256 |
82 | 101.4 | Feb 21 2025 11:30:01:226 AM | ARCX | 2502218000027491 |
118 | 101.4 | Feb 21 2025 11:30:01:230 AM | ARCX | 2502218000027492 |
18 | 101.42 | Feb 21 2025 11:31:04:326 AM | XNAS | 2502218000027758 |
82 | 101.42 | Feb 21 2025 11:31:04:326 AM | XNAS | 2502218000027759 |
100 | 101.44 | Feb 21 2025 11:32:13:770 AM | ARCX | 2502218000027987 |
100 | 101.44 | Feb 21 2025 11:32:13:770 AM | ARCX | 2502218000027988 |
100 | 101.53 | Feb 21 2025 11:33:24:023 AM | XNYS | 2502218000028097 |
16 | 101.57 | Feb 21 2025 11:34:05:190 AM | ARCX | 2502218000028186 |
84 | 101.57 | Feb 21 2025 11:34:05:193 AM | ARCX | 2502218000028187 |
100 | 101.79 | Feb 21 2025 11:34:59:780 AM | XNYS | 2502218000028309 |
15 | 101.71 | Feb 21 2025 11:36:05:320 AM | ARCX | 2502218000028457 |
85 | 101.71 | Feb 21 2025 11:36:05:320 AM | ARCX | 2502218000028458 |
100 | 101.71 | Feb 21 2025 11:36:05:316 AM | ARCX | 2502218000028456 |
100 | 101.69 | Feb 21 2025 11:36:34:566 AM | XNYS | 2502218000028512 |
26 | 101.66 | Feb 21 2025 11:37:42:693 AM | XNYS | 2502218000028743 |
74 | 101.66 | Feb 21 2025 11:37:42:693 AM | XNYS | 2502218000028744 |
100 | 101.72 | Feb 21 2025 11:40:37:453 AM | XNYS | 2502218000029355 |
200 | 101.72 | Feb 21 2025 11:40:37:456 AM | XNYS | 2502218000029356 |
100 | 101.68 | Feb 21 2025 11:42:00:026 AM | ARCX | 2502218000029610 |
100 | 101.7 | Feb 21 2025 11:43:16:273 AM | XNAS | 2502218000029855 |
100 | 101.7 | Feb 21 2025 11:43:16:273 AM | XNAS | 2502218000029856 |
48 | 101.72 | Feb 21 2025 11:44:23:266 AM | ARCX | 2502218000030019 |
52 | 101.72 | Feb 21 2025 11:44:23:266 AM | ARCX | 2502218000030020 |
100 | 101.75 | Feb 21 2025 11:44:53:346 AM | BATS | 2502218000030105 |
100 | 101.63 | Feb 21 2025 11:46:35:533 AM | XNYS | 2502218000030372 |
200 | 101.76 | Feb 21 2025 11:48:18:213 AM | ARCX | 2502218000030559 |
100 | 101.78 | Feb 21 2025 11:49:07:696 AM | ARCX | 2502218000030655 |
100 | 101.8 | Feb 21 2025 11:49:54:136 AM | ARCX | 2502218000030767 |
100 | 101.81 | Feb 21 2025 11:52:19:070 AM | XNYS | 2502218000031053 |
100 | 101.83 | Feb 21 2025 11:52:42:656 AM | EDGX | 2502218000031130 |
100 | 101.82 | Feb 21 2025 11:54:48:703 AM | XNYS | 2502218000031445 |
100 | 101.82 | Feb 21 2025 11:54:48:706 AM | ARCX | 2502218000031446 |
200 | 101.82 | Feb 21 2025 11:54:48:706 AM | ARCX | 2502218000031447 |
100 | 101.83 | Feb 21 2025 11:56:56:446 AM | XNAS | 2502218000031694 |
200 | 101.83 | Feb 21 2025 11:58:40:136 AM | XNYS | 2502218000031936 |
100 | 101.8 | Feb 21 2025 12:00:00:633 PM | XNAS | 2502218000032146 |
27 | 101.81 | Feb 21 2025 12:01:44:430 PM | ARCX | 2502218000032367 |
73 | 101.81 | Feb 21 2025 12:01:44:430 PM | ARCX | 2502218000032366 |
100 | 101.81 | Feb 21 2025 12:01:44:433 PM | ARCX | 2502218000032368 |
100 | 101.83 | Feb 21 2025 12:01:44:836 PM | IEXG | 2502218000032369 |
100 | 101.79 | Feb 21 2025 12:03:11:690 PM | XNAS | 2502218000032669 |
65 | 101.78 | Feb 21 2025 12:03:24:676 PM | XNAS | 2502218000032699 |
35 | 101.78 | Feb 21 2025 12:04:22:196 PM | XNAS | 2502218000032923 |
100 | 101.78 | Feb 21 2025 12:04:22:196 PM | XNAS | 2502218000032924 |
100 | 101.75 | Feb 21 2025 12:04:52:006 PM | XNYS | 2502218000033112 |
100 | 101.79 | Feb 21 2025 12:08:29:103 PM | ARCX | 2502218000033746 |
200 | 101.79 | Feb 21 2025 12:08:29:106 PM | ARCX | 2502218000033747 |
100 | 101.71 | Feb 21 2025 12:09:25:813 PM | ARCX | 2502218000033862 |
22 | 101.85 | Feb 21 2025 12:11:02:756 PM | ARCX | 2502218000034170 |
37 | 101.85 | Feb 21 2025 12:11:02:756 PM | ARCX | 2502218000034169 |
41 | 101.85 | Feb 21 2025 12:11:02:753 PM | ARCX | 2502218000034168 |
100 | 101.96 | Feb 21 2025 12:13:01:696 PM | ARCX | 2502218000034423 |
200 | 101.96 | Feb 21 2025 12:13:01:696 PM | ARCX | 2502218000034422 |
100 | 101.87 | Feb 21 2025 12:13:21:003 PM | XNYS | 2502218000034462 |
100 | 101.93 | Feb 21 2025 12:15:11:933 PM | XNYS | 2502218000034656 |
3 | 101.94 | Feb 21 2025 12:16:13:986 PM | ARCX | 2502218000034803 |
48 | 101.94 | Feb 21 2025 12:16:13:986 PM | ARCX | 2502218000034804 |
49 | 101.94 | Feb 21 2025 12:16:13:986 PM | ARCX | 2502218000034802 |
100 | 101.89 | Feb 21 2025 12:17:10:146 PM | XNAS | 2502218000035080 |
100 | 101.8 | Feb 21 2025 12:17:34:836 PM | ARCX | 2502218000035131 |
200 | 101.89 | Feb 21 2025 12:20:26:756 PM | XNYS | 2502218000035463 |
100 | 101.92 | Feb 21 2025 12:20:52:573 PM | BATS | 2502218000035500 |
100 | 101.9 | Feb 21 2025 12:22:08:526 PM | ARCX | 2502218000035608 |
100 | 101.93 | Feb 21 2025 12:22:48:133 PM | IEXG | 2502218000035695 |
100 | 102 | Feb 21 2025 12:23:35:176 PM | XNYS | 2502218000035752 |
100 | 102.04 | Feb 21 2025 12:24:48:653 PM | ARCX | 2502218000035862 |
6 | 102.08 | Feb 21 2025 12:26:21:700 PM | XNYS | 2502218000036094 |
94 | 102.08 | Feb 21 2025 12:26:21:700 PM | XNYS | 2502218000036095 |
100 | 102.02 | Feb 21 2025 12:27:36:046 PM | XNYS | 2502218000036288 |
100 | 102 | Feb 21 2025 12:29:16:726 PM | XNAS | 2502218000036615 |
100 | 102.02 | Feb 21 2025 12:30:09:093 PM | XNYS | 2502218000036771 |
100 | 102.03 | Feb 21 2025 12:31:11:786 PM | ARCX | 2502218000037015 |
25 | 101.96 | Feb 21 2025 12:31:45:900 PM | XNYS | 2502218000037074 |
75 | 101.96 | Feb 21 2025 12:31:45:896 PM | XNYS | 2502218000037073 |
100 | 101.98 | Feb 21 2025 12:32:44:716 PM | XNYS | 2502218000037180 |
100 | 101.96 | Feb 21 2025 12:33:06:196 PM | ARCX | 2502218000037224 |
100 | 102.05 | Feb 21 2025 12:33:36:553 PM | BATS | 2502218000037283 |
100 | 102.01 | Feb 21 2025 12:35:37:036 PM | EDGX | 2502218000037641 |
100 | 101.94 | Feb 21 2025 12:35:38:680 PM | ARCX | 2502218000037653 |
100 | 101.66 | Feb 21 2025 12:36:52:196 PM | XNAS | 2502218000037924 |
100 | 101.81 | Feb 21 2025 12:37:42:320 PM | XNYS | 2502218000038056 |
99 | 101.73 | Feb 21 2025 12:38:58:746 PM | XNYS | 2502218000038247 |
1 | 101.73 | Feb 21 2025 12:38:59:586 PM | XNYS | 2502218000038250 |
100 | 101.85 | Feb 21 2025 12:39:57:133 PM | ARCX | 2502218000038368 |
14 | 101.8 | Feb 21 2025 12:40:22:476 PM | XNAS | 2502218000038485 |
86 | 101.8 | Feb 21 2025 12:40:22:473 PM | XNAS | 2502218000038484 |
6 | 101.85 | Feb 21 2025 12:42:18:326 PM | XNYS | 2502218000038723 |
94 | 101.85 | Feb 21 2025 12:42:18:326 PM | XNYS | 2502218000038722 |
100 | 101.85 | Feb 21 2025 12:43:27:356 PM | EDGX | 2502218000038925 |
100 | 101.85 | Feb 21 2025 12:44:24:206 PM | ARCX | 2502218000039035 |
33 | 101.85 | Feb 21 2025 12:45:20:656 PM | XNAS | 2502218000039176 |
5 | 101.85 | Feb 21 2025 12:45:23:330 PM | XNAS | 2502218000039187 |
19 | 101.85 | Feb 21 2025 12:45:23:333 PM | XNAS | 2502218000039188 |
43 | 101.85 | Feb 21 2025 12:45:23:333 PM | XNAS | 2502218000039189 |
100 | 101.97 | Feb 21 2025 12:48:08:466 PM | XNYS | 2502218000039583 |
100 | 101.97 | Feb 21 2025 12:48:08:466 PM | ARCX | 2502218000039584 |
100 | 101.93 | Feb 21 2025 12:48:31:773 PM | XNAS | 2502218000039673 |
100 | 101.94 | Feb 21 2025 12:49:53:700 PM | XNAS | 2502218000039895 |
100 | 101.93 | Feb 21 2025 12:50:11:940 PM | XNYS | 2502218000039949 |
100 | 101.9 | Feb 21 2025 12:51:17:516 PM | XNYS | 2502218000040237 |
100 | 101.91 | Feb 21 2025 12:52:00:816 PM | XNAS | 2502218000040555 |
3 | 101.82 | Feb 21 2025 12:54:06:053 PM | ARCX | 2502218000040813 |
97 | 101.82 | Feb 21 2025 12:54:10:516 PM | ARCX | 2502218000040825 |
20 | 101.67 | Feb 21 2025 12:55:37:400 PM | EDGX | 2502218000041115 |
30 | 101.67 | Feb 21 2025 12:55:37:396 PM | EDGX | 2502218000041114 |
50 | 101.67 | Feb 21 2025 12:55:37:400 PM | EDGX | 2502218000041116 |
41 | 101.61 | Feb 21 2025 12:55:49:816 PM | XNYS | 2502218000041156 |
59 | 101.61 | Feb 21 2025 12:55:49:813 PM | XNYS | 2502218000041155 |
100 | 101.61 | Feb 21 2025 12:55:57:366 PM | IEXG | 2502218000041176 |
31 | 101.42 | Feb 21 2025 12:57:04:573 PM | XNYS | 2502218000041379 |
69 | 101.42 | Feb 21 2025 12:57:04:573 PM | XNYS | 2502218000041380 |
100 | 101.28 | Feb 21 2025 12:59:18:183 PM | XNAS | 2502218000041618 |
100 | 101.25 | Feb 21 2025 1:00:47:166 PM | ARCX | 2502218000041845 |
100 | 101.25 | Feb 21 2025 1:00:47:166 PM | ARCX | 2502218000041846 |
38 | 101.36 | Feb 21 2025 1:01:33:746 PM | XNYS | 2502218000042052 |
62 | 101.36 | Feb 21 2025 1:01:33:746 PM | XNYS | 2502218000042053 |
100 | 101.25 | Feb 21 2025 1:02:32:686 PM | XNYS | 2502218000042170 |
100 | 101.25 | Feb 21 2025 1:03:31:606 PM | ARCX | 2502218000042345 |
100 | 101.25 | Feb 21 2025 1:05:34:996 PM | ARCX | 2502218000042621 |
100 | 101.25 | Feb 21 2025 1:06:39:546 PM | ARCX | 2502218000042937 |
100 | 101.13 | Feb 21 2025 1:07:41:663 PM | ARCX | 2502218000043106 |
1 | 101.1 | Feb 21 2025 1:09:33:890 PM | ARCX | 2502218000043555 |
99 | 101.1 | Feb 21 2025 1:09:54:963 PM | ARCX | 2502218000043624 |
19 | 101.1 | Feb 21 2025 1:10:26:176 PM | XNYS | 2502218000043751 |
81 | 101.1 | Feb 21 2025 1:10:26:176 PM | XNYS | 2502218000043752 |
100 | 101.01 | Feb 21 2025 1:11:29:800 PM | ARCX | 2502218000043952 |
1 | 101 | Feb 21 2025 1:12:23:810 PM | EDGX | 2502218000044155 |
99 | 101 | Feb 21 2025 1:12:28:700 PM | EDGX | 2502218000044166 |
100 | 100.85 | Feb 21 2025 1:14:16:186 PM | BATS | 2502218000044627 |
100 | 101 | Feb 21 2025 1:15:20:563 PM | ARCX | 2502218000044862 |
100 | 101.02 | Feb 21 2025 1:16:40:746 PM | XNAS | 2502218000045111 |
100 | 101 | Feb 21 2025 1:17:12:183 PM | XNAS | 2502218000045162 |
100 | 101 | Feb 21 2025 1:18:14:390 PM | XNAS | 2502218000045355 |
100 | 100.84 | Feb 21 2025 1:19:23:433 PM | XNYS | 2502218000045537 |
100 | 100.75 | Feb 21 2025 1:21:20:480 PM | ARCX | 2502218000046036 |
100 | 100.75 | Feb 21 2025 1:21:27:913 PM | XNAS | 2502218000046077 |
100 | 100.75 | Feb 21 2025 1:22:21:346 PM | XNYS | 2502218000046349 |
100 | 100.89 | Feb 21 2025 1:23:45:993 PM | ARCX | 2502218000046738 |
20 | 100.79 | Feb 21 2025 1:25:31:386 PM | BATS | 2502218000047161 |
80 | 100.84 | Feb 21 2025 1:26:03:843 PM | BATS | 2502218000047314 |
100 | 100.84 | Feb 21 2025 1:26:03:843 PM | BATS | 2502218000047315 |
100 | 100.8 | Feb 21 2025 1:27:28:286 PM | XNAS | 2502218000047654 |
100 | 100.81 | Feb 21 2025 1:28:21:216 PM | ARCX | 2502218000048066 |
86 | 100.8 | Feb 21 2025 1:28:38:913 PM | XNAS | 2502218000048188 |
14 | 100.8 | Feb 21 2025 1:28:46:066 PM | XNAS | 2502218000048277 |
100 | 100.63 | Feb 21 2025 1:31:00:600 PM | XNYS | 2502218000048778 |
100 | 100.59 | Feb 21 2025 1:31:45:626 PM | XNYS | 2502218000049029 |
100 | 100.5 | Feb 21 2025 1:32:51:180 PM | XNYS | 2502218000049458 |
100 | 100.52 | Feb 21 2025 1:34:03:686 PM | ARCX | 2502218000049871 |
100 | 100.52 | Feb 21 2025 1:35:16:646 PM | ARCX | 2502218000050185 |
67 | 100.6 | Feb 21 2025 1:37:35:956 PM | ARCX | 2502218000050738 |
133 | 100.6 | Feb 21 2025 1:37:35:953 PM | ARCX | 2502218000050737 |
100 | 100.6 | Feb 21 2025 1:38:43:136 PM | BATS | 2502218000051065 |
100 | 100.6 | Feb 21 2025 1:39:33:856 PM | XNYS | 2502218000051249 |
100 | 100.65 | Feb 21 2025 1:40:09:196 PM | XNYS | 2502218000051348 |
100 | 100.6 | Feb 21 2025 1:40:36:626 PM | ARCX | 2502218000051405 |
22 | 100.47 | Feb 21 2025 1:42:26:256 PM | XNAS | 2502218000051851 |
9 | 100.47 | Feb 21 2025 1:42:44:210 PM | XNAS | 2502218000051894 |
5 | 100.47 | Feb 21 2025 1:42:47:580 PM | XNAS | 2502218000051902 |
64 | 100.47 | Feb 21 2025 1:42:47:580 PM | XNAS | 2502218000051903 |
100 | 100.46 | Feb 21 2025 1:44:22:336 PM | XNYS | 2502218000052287 |
36 | 100.47 | Feb 21 2025 1:44:56:783 PM | ARCX | 2502218000052449 |
64 | 100.47 | Feb 21 2025 1:44:56:780 PM | ARCX | 2502218000052448 |
71 | 100.47 | Feb 21 2025 1:44:56:780 PM | XNAS | 2502218000052447 |
29 | 100.53 | Feb 21 2025 1:45:21:003 PM | XNAS | 2502218000052547 |
29 | 100.53 | Feb 21 2025 1:45:21:006 PM | XNAS | 2502218000052548 |
71 | 100.53 | Feb 21 2025 1:45:21:003 PM | XNAS | 2502218000052546 |
9 | 100.36 | Feb 21 2025 1:47:34:960 PM | XNAS | 2502218000052993 |
67 | 100.35 | Feb 21 2025 1:47:47:310 PM | XNAS | 2502218000053038 |
100 | 100.35 | Feb 21 2025 1:48:35:473 PM | XNAS | 2502218000053196 |
24 | 100.36 | Feb 21 2025 1:48:55:473 PM | XNAS | 2502218000053265 |
100 | 100.36 | Feb 21 2025 1:48:56:650 PM | ARCX | 2502218000053267 |
50 | 100.45 | Feb 21 2025 1:50:15:106 PM | BATS | 2502218000053472 |
50 | 100.45 | Feb 21 2025 1:50:25:016 PM | BATS | 2502218000053513 |
78 | 100.42 | Feb 21 2025 1:53:05:076 PM | XNAS | 2502218000054028 |
50 | 100.41 | Feb 21 2025 1:53:15:043 PM | EDGX | 2502218000054059 |
100 | 100.43 | Feb 21 2025 1:53:15:046 PM | IEXG | 2502218000054060 |
22 | 100.41 | Feb 21 2025 1:53:24:150 PM | XNAS | 2502218000054090 |
50 | 100.41 | Feb 21 2025 1:53:24:153 PM | EDGX | 2502218000054091 |
100 | 100.41 | Feb 21 2025 1:53:24:153 PM | EDGX | 2502218000054092 |
200 | 100.42 | Feb 21 2025 1:55:30:183 PM | XNYS | 2502218000054503 |
23 | 100.35 | Feb 21 2025 1:56:50:913 PM | ARCX | 2502218000054729 |
77 | 100.35 | Feb 21 2025 1:56:50:913 PM | ARCX | 2502218000054728 |
100 | 100.28 | Feb 21 2025 1:58:12:956 PM | XNAS | 2502218000054997 |
100 | 100.24 | Feb 21 2025 1:59:04:566 PM | ARCX | 2502218000055247 |
100 | 100.24 | Feb 21 2025 2:00:50:413 PM | XNYS | 2502218000055747 |
100 | 100.24 | Feb 21 2025 2:00:50:416 PM | XNYS | 2502218000055748 |
100 | 100.11 | Feb 21 2025 2:01:39:593 PM | XNYS | 2502218000056053 |
100 | 100.16 | Feb 21 2025 2:03:07:263 PM | XNYS | 2502218000056407 |
100 | 100.1 | Feb 21 2025 2:03:47:130 PM | XNAS | 2502218000056642 |
100 | 100.1 | Feb 21 2025 2:04:28:690 PM | XNAS | 2502218000056888 |
64 | 100.02 | Feb 21 2025 2:04:42:316 PM | XNYS | 2502218000056933 |
36 | 100.02 | Feb 21 2025 2:04:45:280 PM | XNYS | 2502218000056938 |
100 | 100.06 | Feb 21 2025 2:06:53:916 PM | XNYS | 2502218000057529 |
45 | 100.04 | Feb 21 2025 2:07:50:330 PM | XNYS | 2502218000057733 |
55 | 100.04 | Feb 21 2025 2:07:50:330 PM | XNYS | 2502218000057734 |
100 | 100.04 | Feb 21 2025 2:09:14:786 PM | EDGX | 2502218000058241 |
100 | 100.04 | Feb 21 2025 2:09:14:786 PM | XNYS | 2502218000058242 |
100 | 100.09 | Feb 21 2025 2:10:35:760 PM | XNYS | 2502218000058666 |
100 | 100.09 | Feb 21 2025 2:10:35:760 PM | XNYS | 2502218000058667 |
100 | 100.09 | Feb 21 2025 2:10:35:763 PM | XNYS | 2502218000058668 |
99 | 100.11 | Feb 21 2025 2:12:17:763 PM | XNYS | 2502218000059031 |
1 | 100.25 | Feb 21 2025 2:13:19:400 PM | XNYS | 2502218000059288 |
100 | 100.25 | Feb 21 2025 2:13:19:400 PM | EDGX | 2502218000059286 |
100 | 100.25 | Feb 21 2025 2:13:19:400 PM | EDGX | 2502218000059287 |
6 | 100.29 | Feb 21 2025 2:14:49:116 PM | ARCX | 2502218000059748 |
41 | 100.29 | Feb 21 2025 2:14:49:116 PM | ARCX | 2502218000059747 |
153 | 100.29 | Feb 21 2025 2:14:49:120 PM | ARCX | 2502218000059749 |
100 | 100.25 | Feb 21 2025 2:15:18:553 PM | XNYS | 2502218000059918 |
100 | 100.2 | Feb 21 2025 2:16:08:183 PM | XNAS | 2502218000060065 |
100 | 100.26 | Feb 21 2025 2:16:48:420 PM | ARCX | 2502218000060218 |
100 | 100.21 | Feb 21 2025 2:17:25:706 PM | ARCX | 2502218000060311 |
100 | 100.29 | Feb 21 2025 2:19:28:160 PM | BATS | 2502218000060856 |
100 | 100.24 | Feb 21 2025 2:19:59:986 PM | ARCX | 2502218000060982 |
100 | 100.1 | Feb 21 2025 2:21:37:726 PM | ARCX | 2502218000061431 |
18 | 100.14 | Feb 21 2025 2:22:05:356 PM | XNAS | 2502218000061564 |
82 | 100.14 | Feb 21 2025 2:22:05:356 PM | XNAS | 2502218000061565 |
100 | 100.1 | Feb 21 2025 2:23:14:766 PM | XNAS | 2502218000061917 |
27 | 99.98 | Feb 21 2025 2:24:13:446 PM | XNYS | 2502218000062260 |
73 | 99.98 | Feb 21 2025 2:24:13:446 PM | XNYS | 2502218000062261 |
100 | 99.96 | Feb 21 2025 2:25:43:493 PM | ARCX | 2502218000062589 |
85 | 99.985 | Feb 21 2025 2:28:36:733 PM | IEXG | 2502218000063498 |
15 | 99.985 | Feb 21 2025 2:28:37:360 PM | IEXG | 2502218000063499 |
23 | 100.01 | Feb 21 2025 2:29:17:293 PM | XNAS | 2502218000063717 |
77 | 100.01 | Feb 21 2025 2:29:17:303 PM | XNAS | 2502218000063723 |
100 | 100.01 | Feb 21 2025 2:29:17:293 PM | XNAS | 2502218000063716 |
100 | 100.01 | Feb 21 2025 2:29:17:296 PM | XNAS | 2502218000063718 |
6 | 100.07 | Feb 21 2025 2:31:11:730 PM | IEXG | 2502218000064206 |
44 | 100.07 | Feb 21 2025 2:31:11:733 PM | IEXG | 2502218000064208 |
50 | 100.07 | Feb 21 2025 2:31:11:730 PM | IEXG | 2502218000064207 |
100 | 100.07 | Feb 21 2025 2:31:11:660 PM | IEXG | 2502218000064205 |
200 | 100.05 | Feb 21 2025 2:31:15:263 PM | XNYS | 2502218000064228 |
100 | 100.03 | Feb 21 2025 2:32:14:463 PM | ARCX | 2502218000064519 |
100 | 100.095 | Feb 21 2025 2:33:50:176 PM | IEXG | 2502218000064923 |
48 | 100.08 | Feb 21 2025 2:34:02:060 PM | XNYS | 2502218000064982 |
59 | 100.08 | Feb 21 2025 2:34:02:063 PM | XNYS | 2502218000064983 |
93 | 100.08 | Feb 21 2025 2:34:02:060 PM | XNYS | 2502218000064981 |
100 | 100.095 | Feb 21 2025 2:35:08:460 PM | IEXG | 2502218000065330 |
100 | 100.1 | Feb 21 2025 2:35:25:466 PM | ARCX | 2502218000065421 |
100 | 100.09 | Feb 21 2025 2:36:02:850 PM | XNYS | 2502218000065577 |
100 | 100.13 | Feb 21 2025 2:36:48:166 PM | XNAS | 2502218000065823 |
41 | 100.02 | Feb 21 2025 2:39:13:760 PM | ARCX | 2502218000066680 |
59 | 100.02 | Feb 21 2025 2:39:13:763 PM | ARCX | 2502218000066681 |
12 | 100.01 | Feb 21 2025 2:40:34:010 PM | ARCX | 2502218000067033 |
88 | 100.01 | Feb 21 2025 2:40:34:006 PM | ARCX | 2502218000067032 |
100 | 100.01 | Feb 21 2025 2:40:34:010 PM | ARCX | 2502218000067034 |
100 | 100 | Feb 21 2025 2:41:08:406 PM | IEXG | 2502218000067155 |
100 | 99.98 | Feb 21 2025 2:41:30:876 PM | ARCX | 2502218000067277 |
100 | 100.04 | Feb 21 2025 2:43:08:336 PM | ARCX | 2502218000067743 |
100 | 100.03 | Feb 21 2025 2:45:27:620 PM | XNYS | 2502218000068194 |
200 | 100.03 | Feb 21 2025 2:45:27:620 PM | XNYS | 2502218000068193 |
100 | 99.93 | Feb 21 2025 2:46:36:123 PM | XNYS | 2502218000068454 |
48 | 99.925 | Feb 21 2025 2:46:59:686 PM | IEXG | 2502218000068545 |
52 | 99.925 | Feb 21 2025 2:46:59:186 PM | IEXG | 2502218000068542 |
100 | 99.94 | Feb 21 2025 2:47:22:273 PM | XNYS | 2502218000068656 |
100 | 99.93 | Feb 21 2025 2:48:08:920 PM | BATS | 2502218000068801 |
100 | 99.88 | Feb 21 2025 2:49:53:813 PM | XNYS | 2502218000069184 |
100 | 99.96 | Feb 21 2025 2:51:29:316 PM | ARCX | 2502218000069733 |
100 | 99.97 | Feb 21 2025 2:52:16:426 PM | ARCX | 2502218000069930 |
27 | 100.085 | Feb 21 2025 2:53:01:026 PM | IEXG | 2502218000070198 |
73 | 100.09 | Feb 21 2025 2:53:02:523 PM | IEXG | 2502218000070216 |
100 | 100.07 | Feb 21 2025 2:53:10:703 PM | EDGX | 2502218000070261 |
100 | 100.01 | Feb 21 2025 2:54:11:276 PM | XNYS | 2502218000070600 |
45 | 99.96 | Feb 21 2025 2:54:46:843 PM | EDGX | 2502218000070736 |
55 | 100.05 | Feb 21 2025 2:55:59:323 PM | EDGX | 2502218000070970 |
100 | 100.05 | Feb 21 2025 2:55:59:323 PM | EDGX | 2502218000070971 |
100 | 100.02 | Feb 21 2025 2:56:49:323 PM | ARCX | 2502218000071193 |
100 | 99.92 | Feb 21 2025 2:58:12:816 PM | XNAS | 2502218000071500 |
100 | 99.92 | Feb 21 2025 2:58:12:820 PM | BATY | 2502218000071501 |
9 | 99.91 | Feb 21 2025 2:59:11:740 PM | XBOS | 2502218000071729 |
91 | 99.91 | Feb 21 2025 2:59:11:740 PM | XBOS | 2502218000071728 |
100 | 99.91 | Feb 21 2025 2:59:11:743 PM | ARCX | 2502218000071730 |
100 | 99.885 | Feb 21 2025 2:59:25:826 PM | IEXG | 2502218000071779 |
100 | 99.86 | Feb 21 2025 3:00:00:823 PM | XNAS | 2502218000071878 |
46 | 99.93 | Feb 21 2025 3:00:51:486 PM | XNYS | 2502218000072068 |
54 | 99.93 | Feb 21 2025 3:00:51:486 PM | XNYS | 2502218000072067 |
100 | 99.93 | Feb 21 2025 3:01:48:333 PM | XNYS | 2502218000072403 |
100 | 100.03 | Feb 21 2025 3:03:08:616 PM | XNYS | 2502218000072750 |
100 | 100.07 | Feb 21 2025 3:04:39:296 PM | XNYS | 2502218000073190 |
200 | 100.07 | Feb 21 2025 3:04:39:296 PM | XNYS | 2502218000073191 |
4 | 100.09 | Feb 21 2025 3:05:21:703 PM | IEXG | 2502218000073377 |
34 | 100.08 | Feb 21 2025 3:05:26:766 PM | IEXG | 2502218000073402 |
62 | 100.1 | Feb 21 2025 3:05:42:926 PM | IEXG | 2502218000073460 |
100 | 100.08 | Feb 21 2025 3:05:50:403 PM | XNYS | 2502218000073546 |
100 | 100.04 | Feb 21 2025 3:07:31:316 PM | XNYS | 2502218000074052 |
100 | 100.04 | Feb 21 2025 3:07:31:316 PM | XNYS | 2502218000074053 |
100 | 100 | Feb 21 2025 3:08:53:003 PM | XNAS | 2502218000074431 |
1 | 99.96 | Feb 21 2025 3:10:10:300 PM | XNYS | 2502218000074751 |
100 | 99.96 | Feb 21 2025 3:10:10:296 PM | XNYS | 2502218000074750 |
100 | 99.96 | Feb 21 2025 3:10:10:313 PM | IEXG | 2502218000074752 |
199 | 99.96 | Feb 21 2025 3:10:10:296 PM | XNYS | 2502218000074749 |
100 | 99.995 | Feb 21 2025 3:11:27:813 PM | IEXG | 2502218000075135 |
10 | 100.05 | Feb 21 2025 3:12:18:106 PM | ARCX | 2502218000075327 |
190 | 100.05 | Feb 21 2025 3:12:18:110 PM | ARCX | 2502218000075328 |
40 | 100.06 | Feb 21 2025 3:13:22:460 PM | BATS | 2502218000075604 |
60 | 100.06 | Feb 21 2025 3:13:22:460 PM | BATS | 2502218000075603 |
100 | 100.06 | Feb 21 2025 3:14:57:056 PM | XNAS | 2502218000075963 |
100 | 100.04 | Feb 21 2025 3:15:17:346 PM | XNYS | 2502218000076041 |
200 | 100.15 | Feb 21 2025 3:16:43:576 PM | XNAS | 2502218000076599 |
100 | 100.195 | Feb 21 2025 3:17:33:413 PM | IEXG | 2502218000076833 |
100 | 100.17 | Feb 21 2025 3:17:40:160 PM | ARCX | 2502218000076886 |
100 | 100.15 | Feb 21 2025 3:18:21:926 PM | XNAS | 2502218000077045 |
100 | 100.24 | Feb 21 2025 3:19:20:043 PM | XNAS | 2502218000077353 |
100 | 100.19 | Feb 21 2025 3:20:47:766 PM | XNAS | 2502218000077632 |
100 | 100.25 | Feb 21 2025 3:22:41:680 PM | IEXG | 2502218000078094 |
100 | 100.39 | Feb 21 2025 3:23:58:223 PM | IEXG | 2502218000078455 |
300 | 100.41 | Feb 21 2025 3:24:58:996 PM | ARCX | 2502218000078739 |
300 | 100.42 | Feb 21 2025 3:24:59:966 PM | XNYS | 2502218000078747 |
100 | 100.4 | Feb 21 2025 3:25:09:420 PM | ARCX | 2502218000078791 |
100 | 100.48 | Feb 21 2025 3:26:33:733 PM | XNYS | 2502218000079215 |
100 | 100.47 | Feb 21 2025 3:27:04:943 PM | XNYS | 2502218000079369 |
100 | 100.41 | Feb 21 2025 3:27:42:593 PM | XNAS | 2502218000079553 |
200 | 100.38 | Feb 21 2025 3:28:54:693 PM | XNAS | 2502218000079952 |
2 | 100.355 | Feb 21 2025 3:29:50:006 PM | IEXG | 2502218000080459 |
43 | 100.355 | Feb 21 2025 3:29:51:246 PM | IEXG | 2502218000080465 |
100 | 100.365 | Feb 21 2025 3:29:53:550 PM | IEXG | 2502218000080474 |
55 | 100.375 | Feb 21 2025 3:30:08:390 PM | IEXG | 2502218000080600 |
100 | 100.38 | Feb 21 2025 3:30:08:380 PM | ARCX | 2502218000080599 |
200 | 100.42 | Feb 21 2025 3:31:08:070 PM | ARCX | 2502218000081072 |
200 | 100.37 | Feb 21 2025 3:31:53:066 PM | ARCX | 2502218000081312 |
100 | 100.38 | Feb 21 2025 3:32:45:330 PM | XNYS | 2502218000081583 |
100 | 100.34 | Feb 21 2025 3:36:34:626 PM | IEXG | 2502218000083633 |
12 | 100.32 | Feb 21 2025 3:37:03:316 PM | XNYS | 2502218000083822 |
133 | 100.32 | Feb 21 2025 3:37:03:316 PM | XNYS | 2502218000083821 |
155 | 100.32 | Feb 21 2025 3:37:03:313 PM | XNYS | 2502218000083820 |
288 | 100.32 | Feb 21 2025 3:37:04:600 PM | XNYS | 2502218000083833 |
112 | 100.3 | Feb 21 2025 3:37:15:923 PM | XNAS | 2502218000083900 |
200 | 100.34 | Feb 21 2025 3:38:10:540 PM | EDGX | 2502218000084211 |
200 | 100.25 | Feb 21 2025 3:38:24:936 PM | XNAS | 2502218000084324 |
100 | 100.27 | Feb 21 2025 3:39:58:746 PM | XNYS | 2502218000084787 |
200 | 100.25 | Feb 21 2025 3:40:15:603 PM | ARCX | 2502218000084885 |
200 | 100.18 | Feb 21 2025 3:41:44:886 PM | BATS | 2502218000085554 |
100 | 100.205 | Feb 21 2025 3:42:01:150 PM | IEXG | 2502218000085688 |
100 | 100.205 | Feb 21 2025 3:42:02:176 PM | IEXG | 2502218000085708 |
200 | 100.17 | Feb 21 2025 3:42:24:803 PM | XNAS | 2502218000085857 |
9 | 100.16 | Feb 21 2025 3:43:06:306 PM | IEXG | 2502218000086187 |
100 | 100.15 | Feb 21 2025 3:43:09:223 PM | BATY | 2502218000086201 |
191 | 100.15 | Feb 21 2025 3:43:12:086 PM | IEXG | 2502218000086229 |
100 | 100.2 | Feb 21 2025 3:44:11:310 PM | XBOS | 2502218000086622 |
100 | 100.155 | Feb 21 2025 3:44:56:130 PM | IEXG | 2502218000087036 |
100 | 100.155 | Feb 21 2025 3:45:00:423 PM | IEXG | 2502218000087092 |
100 | 100.14 | Feb 21 2025 3:45:01:043 PM | XCIS | 2502218000087096 |
100 | 100.14 | Feb 21 2025 3:46:03:146 PM | IEXG | 2502218000087680 |
100 | 100.14 | Feb 21 2025 3:46:04:060 PM | IEXG | 2502218000087689 |
44 | 100.13 | Feb 21 2025 3:46:05:036 PM | XBOS | 2502218000087697 |
56 | 100.13 | Feb 21 2025 3:46:05:036 PM | XBOS | 2502218000087696 |
100 | 100.095 | Feb 21 2025 3:47:02:366 PM | BARX | 2502218000088226 |
100 | 100.085 | Feb 21 2025 3:47:03:933 PM | IEXG | 2502218000088266 |
48 | 100.09 | Feb 21 2025 3:47:28:873 PM | XBOS | 2502218000088423 |
52 | 100.09 | Feb 21 2025 3:47:28:876 PM | XBOS | 2502218000088424 |
3 | 100.05 | Feb 21 2025 3:48:05:460 PM | ARCX | 2502218000088715 |
28 | 100.05 | Feb 21 2025 3:48:05:463 PM | ARCX | 2502218000088717 |
72 | 100.05 | Feb 21 2025 3:48:05:463 PM | ARCX | 2502218000088716 |
97 | 100.05 | Feb 21 2025 3:48:05:460 PM | ARCX | 2502218000088714 |
100 | 100.05 | Feb 21 2025 3:48:05:456 PM | XNAS | 2502218000088713 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250224585844/en/
Copyright Business Wire 2025
Related Shares:
CRH