25th Feb 2025 09:30
25th February 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 24th 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 |
13,400 | $99.7922 | $100.97 | $98.71 | ARCX |
38 | $100.7692 | $100.81 | $100.70 | ASPN |
1 | $100.7000 | $100.70 | $100.70 | BAML |
1,400 | $99.7950 | $100.57 | $99.08 | BATS |
500 | $100.7400 | $100.81 | $100.65 | BATY |
100 | $100.6700 | $100.67 | $100.67 | CDED |
100 | $100.7400 | $100.74 | $100.74 | EDGA |
1,000 | $100.1990 | $100.77 | $99.01 | EDGX |
4,600 | $100.3403 | $100.84 | $99.40 | IEXG |
100 | $99.1900 | $99.19 | $99.19 | JSJX |
300 | $99.5117 | $100.67 | $98.92 | LEVL |
55 | $100.8100 | $100.81 | $100.81 | MEMX |
8 | $100.7700 | $100.77 | $100.77 | UBSA |
200 | $100.7000 | $100.73 | $100.67 | XBOS |
10,954 | $99.7444 | $101.04 | $98.66 | XNAS |
13,344 | $99.6856 | $101.03 | $98.80 | 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 676,188,137 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 24th 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: |
| 24th February 2025 | ||||
Aggregated Information
| ||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
See attached schedule | USD | 99.8308 | 46,100 | |||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
100 | 99.78 | Feb 24 2025 9:30:01:196 AM | ARCX | 2502248000000206 |
300 | 99.85 | Feb 24 2025 9:30:10:580 AM | ARCX | 2502248000000434 |
100 | 99.75 | Feb 24 2025 9:30:58:160 AM | IEXG | 2502248000000745 |
100 | 99.795 | Feb 24 2025 9:30:58:946 AM | IEXG | 2502248000000750 |
100 | 99.795 | Feb 24 2025 9:30:59:780 AM | IEXG | 2502248000000754 |
100 | 99.53 | Feb 24 2025 9:31:48:386 AM | IEXG | 2502248000001025 |
100 | 99.53 | Feb 24 2025 9:31:49:120 AM | IEXG | 2502248000001026 |
100 | 99.595 | Feb 24 2025 9:32:11:223 AM | IEXG | 2502248000001095 |
100 | 99.78 | Feb 24 2025 9:32:37:223 AM | ARCX | 2502248000001314 |
200 | 99.78 | Feb 24 2025 9:32:37:223 AM | XNAS | 2502248000001313 |
100 | 99.745 | Feb 24 2025 9:32:56:710 AM | IEXG | 2502248000001430 |
100 | 99.545 | Feb 24 2025 9:33:29:420 AM | IEXG | 2502248000001665 |
100 | 99.545 | Feb 24 2025 9:33:29:523 AM | IEXG | 2502248000001666 |
100 | 99.495 | Feb 24 2025 9:34:08:406 AM | IEXG | 2502248000001860 |
100 | 99.495 | Feb 24 2025 9:34:08:410 AM | IEXG | 2502248000001861 |
100 | 99.495 | Feb 24 2025 9:34:08:563 AM | IEXG | 2502248000001864 |
10 | 99.52 | Feb 24 2025 9:34:08:606 AM | IEXG | 2502248000001865 |
90 | 99.52 | Feb 24 2025 9:34:08:610 AM | IEXG | 2502248000001866 |
100 | 99.4 | Feb 24 2025 9:35:01:673 AM | IEXG | 2502248000002249 |
100 | 99.435 | Feb 24 2025 9:35:05:470 AM | IEXG | 2502248000002268 |
100 | 99.435 | Feb 24 2025 9:35:05:476 AM | IEXG | 2502248000002269 |
100 | 99.15 | Feb 24 2025 9:36:00:400 AM | BATS | 2502248000002482 |
300 | 99.13 | Feb 24 2025 9:36:44:240 AM | ARCX | 2502248000002690 |
200 | 99.21 | Feb 24 2025 9:37:45:360 AM | ARCX | 2502248000003038 |
200 | 99.1 | Feb 24 2025 9:38:53:263 AM | XNAS | 2502248000003298 |
75 | 98.8 | Feb 24 2025 9:39:41:126 AM | XNYS | 2502248000003398 |
100 | 98.8 | Feb 24 2025 9:39:47:243 AM | XNYS | 2502248000003415 |
25 | 98.8 | Feb 24 2025 9:39:50:006 AM | XNYS | 2502248000003424 |
200 | 98.89 | Feb 24 2025 9:40:01:253 AM | XNAS | 2502248000003451 |
200 | 99.12 | Feb 24 2025 9:41:36:273 AM | ARCX | 2502248000003791 |
100 | 99.08 | Feb 24 2025 9:41:54:816 AM | XNAS | 2502248000003890 |
91 | 98.97 | Feb 24 2025 9:42:41:316 AM | XNYS | 2502248000004116 |
109 | 98.97 | Feb 24 2025 9:42:41:316 AM | XNYS | 2502248000004115 |
71 | 98.87 | Feb 24 2025 9:43:39:506 AM | XNAS | 2502248000004479 |
129 | 98.87 | Feb 24 2025 9:43:39:506 AM | XNAS | 2502248000004480 |
6 | 99.04 | Feb 24 2025 9:45:26:500 AM | XNYS | 2502248000004963 |
94 | 99.04 | Feb 24 2025 9:45:26:500 AM | XNYS | 2502248000004962 |
300 | 99.09 | Feb 24 2025 9:45:26:270 AM | ARCX | 2502248000004958 |
63 | 99.18 | Feb 24 2025 9:46:39:366 AM | ARCX | 2502248000005304 |
68 | 99.18 | Feb 24 2025 9:46:39:366 AM | ARCX | 2502248000005302 |
69 | 99.18 | Feb 24 2025 9:46:39:366 AM | ARCX | 2502248000005303 |
100 | 99.2 | Feb 24 2025 9:47:58:870 AM | XNYS | 2502248000005703 |
200 | 99.2 | Feb 24 2025 9:47:58:873 AM | XNYS | 2502248000005704 |
100 | 99.37 | Feb 24 2025 9:48:49:336 AM | XNAS | 2502248000005870 |
100 | 99.37 | Feb 24 2025 9:48:49:336 AM | XNAS | 2502248000005871 |
100 | 99.43 | Feb 24 2025 9:49:30:320 AM | XNAS | 2502248000006056 |
1 | 99.24 | Feb 24 2025 9:50:24:983 AM | ARCX | 2502248000006307 |
93 | 99.24 | Feb 24 2025 9:50:24:926 AM | ARCX | 2502248000006305 |
106 | 99.24 | Feb 24 2025 9:50:24:926 AM | ARCX | 2502248000006306 |
2 | 99.18 | Feb 24 2025 9:51:07:843 AM | XNYS | 2502248000006469 |
198 | 99.18 | Feb 24 2025 9:51:07:843 AM | XNYS | 2502248000006470 |
100 | 99.13 | Feb 24 2025 9:51:49:700 AM | XNYS | 2502248000006627 |
100 | 99.19 | Feb 24 2025 9:51:49:106 AM | JSJX | 2502248000006624 |
100 | 99.07 | Feb 24 2025 9:52:38:756 AM | XNAS | 2502248000006906 |
100 | 99.03 | Feb 24 2025 9:53:15:450 AM | XNAS | 2502248000007064 |
77 | 99.01 | Feb 24 2025 9:54:21:440 AM | EDGX | 2502248000007407 |
123 | 99.01 | Feb 24 2025 9:54:21:436 AM | EDGX | 2502248000007406 |
100 | 99.13 | Feb 24 2025 9:55:11:266 AM | ARCX | 2502248000007571 |
200 | 99.13 | Feb 24 2025 9:55:11:266 AM | ARCX | 2502248000007572 |
5 | 99.09 | Feb 24 2025 9:56:35:523 AM | BATS | 2502248000007951 |
95 | 99.09 | Feb 24 2025 9:56:35:520 AM | BATS | 2502248000007950 |
200 | 99.09 | Feb 24 2025 9:57:02:113 AM | XNAS | 2502248000008093 |
46 | 98.91 | Feb 24 2025 9:58:19:313 AM | XNYS | 2502248000008452 |
54 | 98.91 | Feb 24 2025 9:58:19:316 AM | XNYS | 2502248000008453 |
23 | 98.9 | Feb 24 2025 9:58:55:956 AM | XNYS | 2502248000008660 |
177 | 98.9 | Feb 24 2025 9:58:55:956 AM | XNYS | 2502248000008661 |
200 | 98.76 | Feb 24 2025 9:59:29:500 AM | ARCX | 2502248000008963 |
100 | 99.01 | Feb 24 2025 10:01:02:323 AM | XNAS | 2502248000010050 |
200 | 98.99 | Feb 24 2025 10:01:21:096 AM | ARCX | 2502248000010111 |
1 | 99.15 | Feb 24 2025 10:02:29:646 AM | ARCX | 2502248000010303 |
99 | 99.15 | Feb 24 2025 10:02:29:646 AM | ARCX | 2502248000010302 |
1 | 99.07 | Feb 24 2025 10:02:42:806 AM | ARCX | 2502248000010344 |
5 | 99.07 | Feb 24 2025 10:02:42:806 AM | ARCX | 2502248000010343 |
99 | 99.07 | Feb 24 2025 10:02:42:806 AM | ARCX | 2502248000010342 |
95 | 99.11 | Feb 24 2025 10:03:11:040 AM | ARCX | 2502248000010423 |
200 | 98.99 | Feb 24 2025 10:03:55:136 AM | XNYS | 2502248000010622 |
100 | 98.93 | Feb 24 2025 10:05:06:343 AM | XNYS | 2502248000010952 |
200 | 98.86 | Feb 24 2025 10:05:19:283 AM | XNYS | 2502248000010987 |
200 | 98.71 | Feb 24 2025 10:06:30:790 AM | ARCX | 2502248000011301 |
98 | 98.87 | Feb 24 2025 10:07:18:383 AM | XNYS | 2502248000011548 |
102 | 98.87 | Feb 24 2025 10:07:18:380 AM | XNYS | 2502248000011547 |
100 | 98.66 | Feb 24 2025 10:08:07:706 AM | XNAS | 2502248000011741 |
300 | 99.18 | Feb 24 2025 10:09:51:920 AM | XNYS | 2502248000012287 |
100 | 99.23 | Feb 24 2025 10:11:00:820 AM | XNYS | 2502248000012559 |
100 | 99.25 | Feb 24 2025 10:11:26:933 AM | ARCX | 2502248000012703 |
200 | 99.18 | Feb 24 2025 10:11:32:120 AM | ARCX | 2502248000012725 |
100 | 99.1 | Feb 24 2025 10:12:22:063 AM | XNAS | 2502248000012942 |
66 | 99.07 | Feb 24 2025 10:12:59:556 AM | XNAS | 2502248000013125 |
134 | 99.09 | Feb 24 2025 10:12:59:520 AM | XNAS | 2502248000013124 |
64 | 99.13 | Feb 24 2025 10:14:02:203 AM | XNAS | 2502248000013546 |
36 | 99.08 | Feb 24 2025 10:14:42:563 AM | XNAS | 2502248000013766 |
200 | 99.08 | Feb 24 2025 10:14:42:563 AM | XNAS | 2502248000013765 |
100 | 99.13 | Feb 24 2025 10:16:15:546 AM | XNYS | 2502248000014175 |
300 | 99.4 | Feb 24 2025 10:17:24:053 AM | XNYS | 2502248000014784 |
22 | 99.43 | Feb 24 2025 10:18:15:630 AM | XNAS | 2502248000015032 |
178 | 99.43 | Feb 24 2025 10:18:15:626 AM | XNAS | 2502248000015031 |
200 | 99.32 | Feb 24 2025 10:18:49:806 AM | XNYS | 2502248000015141 |
100 | 99.13 | Feb 24 2025 10:19:43:826 AM | ARCX | 2502248000015315 |
51 | 99.14 | Feb 24 2025 10:20:38:276 AM | ARCX | 2502248000015544 |
149 | 99.14 | Feb 24 2025 10:20:38:276 AM | ARCX | 2502248000015545 |
100 | 99.22 | Feb 24 2025 10:21:23:623 AM | XNAS | 2502248000015824 |
100 | 99.23 | Feb 24 2025 10:23:20:123 AM | XNAS | 2502248000016715 |
200 | 99.23 | Feb 24 2025 10:23:20:120 AM | XNAS | 2502248000016714 |
200 | 99.39 | Feb 24 2025 10:25:14:513 AM | XNYS | 2502248000017344 |
89 | 99.34 | Feb 24 2025 10:26:20:460 AM | XNAS | 2502248000017637 |
100 | 99.34 | Feb 24 2025 10:26:20:460 AM | XNAS | 2502248000017638 |
111 | 99.34 | Feb 24 2025 10:26:20:463 AM | XNAS | 2502248000017639 |
48 | 99.14 | Feb 24 2025 10:28:00:370 AM | ARCX | 2502248000018121 |
152 | 99.14 | Feb 24 2025 10:28:00:366 AM | ARCX | 2502248000018120 |
100 | 99.12 | Feb 24 2025 10:28:12:466 AM | BATS | 2502248000018168 |
100 | 99.05 | Feb 24 2025 10:29:21:963 AM | XNAS | 2502248000018542 |
10 | 99.06 | Feb 24 2025 10:29:51:623 AM | XNAS | 2502248000018671 |
190 | 99.06 | Feb 24 2025 10:29:51:623 AM | XNAS | 2502248000018670 |
88 | 99.15 | Feb 24 2025 10:31:38:470 AM | XNAS | 2502248000019146 |
100 | 99.15 | Feb 24 2025 10:31:38:466 AM | XNAS | 2502248000019145 |
112 | 99.15 | Feb 24 2025 10:31:38:466 AM | XNAS | 2502248000019144 |
100 | 99.2 | Feb 24 2025 10:33:03:813 AM | XNYS | 2502248000019500 |
100 | 99.15 | Feb 24 2025 10:33:36:533 AM | ARCX | 2502248000019617 |
100 | 99.09 | Feb 24 2025 10:34:08:856 AM | XNYS | 2502248000019726 |
57 | 99.25 | Feb 24 2025 10:35:59:096 AM | ARCX | 2502248000020466 |
243 | 99.25 | Feb 24 2025 10:35:59:093 AM | ARCX | 2502248000020465 |
100 | 99.21 | Feb 24 2025 10:37:00:450 AM | ARCX | 2502248000020989 |
94 | 99.22 | Feb 24 2025 10:38:33:963 AM | XNYS | 2502248000021969 |
206 | 99.22 | Feb 24 2025 10:38:33:963 AM | XNYS | 2502248000021968 |
100 | 99.25 | Feb 24 2025 10:39:07:706 AM | XNAS | 2502248000022244 |
38 | 99.32 | Feb 24 2025 10:41:08:106 AM | ARCX | 2502248000022980 |
262 | 99.32 | Feb 24 2025 10:41:08:106 AM | ARCX | 2502248000022981 |
199 | 99.14 | Feb 24 2025 10:42:48:970 AM | XNAS | 2502248000023343 |
1 | 99.14 | Feb 24 2025 10:42:54:690 AM | XNAS | 2502248000023362 |
6 | 99.16 | Feb 24 2025 10:43:14:303 AM | XNYS | 2502248000023451 |
94 | 99.16 | Feb 24 2025 10:43:14:300 AM | XNYS | 2502248000023450 |
27 | 99.2 | Feb 24 2025 10:44:31:916 AM | XNAS | 2502248000023935 |
73 | 99.2 | Feb 24 2025 10:44:34:556 AM | XNAS | 2502248000023950 |
3 | 99.18 | Feb 24 2025 10:45:41:690 AM | XNYS | 2502248000024235 |
97 | 99.18 | Feb 24 2025 10:45:41:690 AM | XNYS | 2502248000024234 |
100 | 99.18 | Feb 24 2025 10:45:41:686 AM | XNYS | 2502248000024233 |
200 | 99.15 | Feb 24 2025 10:46:42:466 AM | XNAS | 2502248000024566 |
11 | 99.01 | Feb 24 2025 10:47:45:510 AM | XNAS | 2502248000024967 |
89 | 99.01 | Feb 24 2025 10:47:45:506 AM | XNAS | 2502248000024966 |
49 | 99.05 | Feb 24 2025 10:48:28:750 AM | XNYS | 2502248000025215 |
51 | 99.05 | Feb 24 2025 10:48:28:753 AM | XNYS | 2502248000025217 |
200 | 99.05 | Feb 24 2025 10:48:28:750 AM | XNYS | 2502248000025216 |
50 | 99 | Feb 24 2025 10:49:23:280 AM | XNYS | 2502248000025416 |
50 | 99 | Feb 24 2025 10:49:27:870 AM | XNYS | 2502248000025428 |
51 | 99.09 | Feb 24 2025 10:50:33:576 AM | XNYS | 2502248000026011 |
149 | 99.09 | Feb 24 2025 10:50:33:576 AM | XNYS | 2502248000026010 |
100 | 99.09 | Feb 24 2025 10:51:02:590 AM | XNYS | 2502248000026103 |
100 | 99.04 | Feb 24 2025 10:52:10:960 AM | ARCX | 2502248000026455 |
100 | 99.01 | Feb 24 2025 10:52:38:456 AM | XNAS | 2502248000026560 |
86 | 98.98 | Feb 24 2025 10:53:45:766 AM | XNAS | 2502248000026804 |
114 | 98.98 | Feb 24 2025 10:53:45:766 AM | XNAS | 2502248000026805 |
100 | 99 | Feb 24 2025 10:54:11:333 AM | XNYS | 2502248000026895 |
100 | 98.93 | Feb 24 2025 10:55:15:270 AM | XNYS | 2502248000027113 |
100 | 98.92 | Feb 24 2025 10:55:53:560 AM | XNYS | 2502248000027268 |
200 | 98.92 | Feb 24 2025 10:56:40:253 AM | XNYS | 2502248000027444 |
100 | 98.95 | Feb 24 2025 10:57:42:856 AM | LEVL | 2502248000027650 |
100 | 98.92 | Feb 24 2025 10:57:45:740 AM | ARCX | 2502248000027664 |
100 | 98.92 | Feb 24 2025 10:57:45:743 AM | ARCX | 2502248000027665 |
100 | 98.91 | Feb 24 2025 10:57:48:710 AM | ARCX | 2502248000027681 |
100 | 98.92 | Feb 24 2025 10:57:48:700 AM | LEVL | 2502248000027680 |
100 | 99.01 | Feb 24 2025 10:59:14:140 AM | XNAS | 2502248000028083 |
100 | 99.01 | Feb 24 2025 10:59:14:143 AM | XNAS | 2502248000028084 |
100 | 99.03 | Feb 24 2025 11:00:08:046 AM | XNAS | 2502248000028448 |
35 | 99.19 | Feb 24 2025 11:01:03:486 AM | XNYS | 2502248000028817 |
65 | 99.19 | Feb 24 2025 11:01:03:483 AM | XNYS | 2502248000028816 |
200 | 99.11 | Feb 24 2025 11:02:05:106 AM | ARCX | 2502248000029125 |
100 | 99.12 | Feb 24 2025 11:02:34:343 AM | XNYS | 2502248000029267 |
100 | 99.08 | Feb 24 2025 11:03:46:606 AM | XNAS | 2502248000029843 |
100 | 99.07 | Feb 24 2025 11:04:31:920 AM | ARCX | 2502248000030015 |
100 | 99.1 | Feb 24 2025 11:05:56:686 AM | ARCX | 2502248000030509 |
100 | 99.13 | Feb 24 2025 11:06:17:313 AM | ARCX | 2502248000030813 |
200 | 99.15 | Feb 24 2025 11:06:52:203 AM | ARCX | 2502248000030954 |
50 | 99.1 | Feb 24 2025 11:07:55:176 AM | ARCX | 2502248000031460 |
50 | 99.12 | Feb 24 2025 11:08:12:066 AM | ARCX | 2502248000031518 |
100 | 99.14 | Feb 24 2025 11:09:20:323 AM | XNYS | 2502248000031969 |
100 | 99.13 | Feb 24 2025 11:09:26:060 AM | XNAS | 2502248000031995 |
100 | 99.09 | Feb 24 2025 11:10:23:276 AM | XNYS | 2502248000032207 |
40 | 99.08 | Feb 24 2025 11:11:04:940 AM | BATS | 2502248000032325 |
41 | 99.08 | Feb 24 2025 11:11:07:213 AM | BATS | 2502248000032362 |
19 | 99.08 | Feb 24 2025 11:11:27:433 AM | BATS | 2502248000032468 |
100 | 99.1 | Feb 24 2025 11:12:12:213 AM | XNAS | 2502248000032702 |
100 | 99.03 | Feb 24 2025 11:13:06:153 AM | XNYS | 2502248000032836 |
100 | 99.03 | Feb 24 2025 11:13:50:723 AM | XNYS | 2502248000032960 |
200 | 99.2 | Feb 24 2025 11:15:52:080 AM | XNYS | 2502248000033410 |
100 | 99.2 | Feb 24 2025 11:16:30:453 AM | XNYS | 2502248000033609 |
100 | 99.16 | Feb 24 2025 11:17:03:830 AM | XNYS | 2502248000033699 |
7 | 99.19 | Feb 24 2025 11:17:59:116 AM | XNYS | 2502248000034167 |
39 | 99.19 | Feb 24 2025 11:17:59:116 AM | XNYS | 2502248000034168 |
54 | 99.19 | Feb 24 2025 11:17:59:116 AM | XNYS | 2502248000034166 |
2 | 99.18 | Feb 24 2025 11:18:33:980 AM | ARCX | 2502248000034324 |
98 | 99.18 | Feb 24 2025 11:18:33:980 AM | ARCX | 2502248000034323 |
32 | 99.21 | Feb 24 2025 11:19:20:143 AM | XNAS | 2502248000034611 |
68 | 99.21 | Feb 24 2025 11:19:20:143 AM | XNAS | 2502248000034610 |
12 | 99.34 | Feb 24 2025 11:20:40:666 AM | ARCX | 2502248000035043 |
88 | 99.34 | Feb 24 2025 11:20:40:666 AM | ARCX | 2502248000035041 |
100 | 99.34 | Feb 24 2025 11:20:40:666 AM | ARCX | 2502248000035042 |
100 | 99.33 | Feb 24 2025 11:21:43:583 AM | BATS | 2502248000035221 |
100 | 99.29 | Feb 24 2025 11:22:23:716 AM | XNAS | 2502248000035369 |
100 | 99.29 | Feb 24 2025 11:22:45:263 AM | XNAS | 2502248000035458 |
100 | 99.35 | Feb 24 2025 11:23:48:026 AM | XNAS | 2502248000035800 |
100 | 99.35 | Feb 24 2025 11:24:48:090 AM | XNYS | 2502248000036194 |
20 | 99.37 | Feb 24 2025 11:25:42:426 AM | XNAS | 2502248000036623 |
60 | 99.37 | Feb 24 2025 11:25:42:636 AM | XNAS | 2502248000036624 |
10 | 99.37 | Feb 24 2025 11:25:47:996 AM | XNAS | 2502248000036651 |
100 | 99.47 | Feb 24 2025 11:26:22:570 AM | XNAS | 2502248000037170 |
110 | 99.47 | Feb 24 2025 11:26:22:570 AM | XNAS | 2502248000037169 |
1 | 99.5 | Feb 24 2025 11:27:30:816 AM | BATS | 2502248000037619 |
99 | 99.5 | Feb 24 2025 11:27:30:813 AM | BATS | 2502248000037618 |
50 | 99.45 | Feb 24 2025 11:27:59:233 AM | XNAS | 2502248000037797 |
50 | 99.45 | Feb 24 2025 11:27:59:246 AM | XNAS | 2502248000037798 |
165 | 99.48 | Feb 24 2025 11:28:38:030 AM | XNAS | 2502248000037934 |
35 | 99.55 | Feb 24 2025 11:29:17:683 AM | XNAS | 2502248000038116 |
100 | 99.55 | Feb 24 2025 11:29:43:943 AM | ARCX | 2502248000038241 |
80 | 99.53 | Feb 24 2025 11:30:37:040 AM | ARCX | 2502248000038454 |
120 | 99.53 | Feb 24 2025 11:30:37:036 AM | ARCX | 2502248000038453 |
200 | 99.53 | Feb 24 2025 11:31:11:833 AM | XNYS | 2502248000038613 |
100 | 99.5 | Feb 24 2025 11:32:01:626 AM | XNYS | 2502248000038782 |
200 | 99.52 | Feb 24 2025 11:32:56:630 AM | ARCX | 2502248000038970 |
200 | 99.47 | Feb 24 2025 11:33:51:456 AM | XNYS | 2502248000039123 |
45 | 99.43 | Feb 24 2025 11:34:39:730 AM | XNAS | 2502248000039245 |
4 | 99.43 | Feb 24 2025 11:34:41:736 AM | XNAS | 2502248000039257 |
51 | 99.43 | Feb 24 2025 11:34:41:736 AM | XNAS | 2502248000039256 |
40 | 99.31 | Feb 24 2025 11:35:33:096 AM | BATS | 2502248000039550 |
10 | 99.31 | Feb 24 2025 11:35:50:376 AM | BATS | 2502248000039576 |
50 | 99.31 | Feb 24 2025 11:35:50:376 AM | BATS | 2502248000039575 |
200 | 99.34 | Feb 24 2025 11:36:28:536 AM | XNYS | 2502248000039718 |
100 | 99.15 | Feb 24 2025 11:38:10:556 AM | ARCX | 2502248000039989 |
200 | 99.15 | Feb 24 2025 11:38:10:556 AM | ARCX | 2502248000039988 |
100 | 99.16 | Feb 24 2025 11:38:45:866 AM | XNAS | 2502248000040095 |
100 | 99.18 | Feb 24 2025 11:41:14:773 AM | XNYS | 2502248000040495 |
100 | 99.28 | Feb 24 2025 11:41:34:436 AM | XNAS | 2502248000040545 |
100 | 99.41 | Feb 24 2025 11:42:43:583 AM | ARCX | 2502248000041137 |
100 | 99.29 | Feb 24 2025 11:44:06:493 AM | EDGX | 2502248000041421 |
100 | 99.47 | Feb 24 2025 11:45:00:680 AM | ARCX | 2502248000041546 |
200 | 99.79 | Feb 24 2025 11:47:03:746 AM | XNYS | 2502248000042024 |
100 | 99.78 | Feb 24 2025 11:48:15:180 AM | XNYS | 2502248000042262 |
31 | 99.76 | Feb 24 2025 11:49:01:213 AM | ARCX | 2502248000042402 |
69 | 99.76 | Feb 24 2025 11:49:01:216 AM | ARCX | 2502248000042403 |
100 | 99.72 | Feb 24 2025 11:50:10:436 AM | ARCX | 2502248000042607 |
100 | 99.56 | Feb 24 2025 11:51:49:983 AM | ARCX | 2502248000042886 |
100 | 99.5 | Feb 24 2025 11:52:23:000 AM | ARCX | 2502248000042986 |
100 | 99.58 | Feb 24 2025 11:54:09:540 AM | ARCX | 2502248000043239 |
100 | 99.53 | Feb 24 2025 11:55:27:940 AM | XNYS | 2502248000043422 |
300 | 99.57 | Feb 24 2025 11:57:49:453 AM | XNYS | 2502248000043820 |
48 | 99.48 | Feb 24 2025 11:59:46:663 AM | XNAS | 2502248000044165 |
52 | 99.48 | Feb 24 2025 11:59:46:663 AM | XNAS | 2502248000044166 |
200 | 99.53 | Feb 24 2025 12:01:29:410 PM | XNYS | 2502248000044470 |
40 | 99.57 | Feb 24 2025 12:02:52:083 PM | ARCX | 2502248000044665 |
160 | 99.57 | Feb 24 2025 12:02:52:083 PM | ARCX | 2502248000044666 |
100 | 99.59 | Feb 24 2025 12:04:50:863 PM | XNYS | 2502248000044997 |
100 | 99.59 | Feb 24 2025 12:04:50:863 PM | XNYS | 2502248000044998 |
100 | 99.59 | Feb 24 2025 12:06:17:330 PM | ARCX | 2502248000045247 |
100 | 99.64 | Feb 24 2025 12:07:56:986 PM | XNYS | 2502248000045640 |
50 | 99.6 | Feb 24 2025 12:08:17:126 PM | XNYS | 2502248000045672 |
50 | 99.6 | Feb 24 2025 12:08:17:130 PM | XNYS | 2502248000045673 |
50 | 99.57 | Feb 24 2025 12:09:20:196 PM | ARCX | 2502248000045873 |
50 | 99.57 | Feb 24 2025 12:09:20:196 PM | ARCX | 2502248000045874 |
100 | 99.6 | Feb 24 2025 12:11:14:746 PM | ARCX | 2502248000046279 |
2 | 99.58 | Feb 24 2025 12:12:28:276 PM | XNYS | 2502248000046544 |
98 | 99.58 | Feb 24 2025 12:12:28:280 PM | XNYS | 2502248000046545 |
100 | 99.58 | Feb 24 2025 12:12:28:276 PM | XNYS | 2502248000046543 |
26 | 100.21 | Feb 24 2025 12:17:05:183 PM | ARCX | 2502248000047328 |
100 | 100.21 | Feb 24 2025 12:17:05:180 PM | ARCX | 2502248000047327 |
100 | 100.21 | Feb 24 2025 12:17:05:186 PM | ARCX | 2502248000047329 |
74 | 100.21 | Feb 24 2025 12:17:25:150 PM | ARCX | 2502248000047387 |
100 | 100.18 | Feb 24 2025 12:17:55:890 PM | XNYS | 2502248000047443 |
100 | 100.09 | Feb 24 2025 12:18:15:193 PM | XNYS | 2502248000047532 |
100 | 100.25 | Feb 24 2025 12:20:26:576 PM | ARCX | 2502248000048046 |
100 | 100.25 | Feb 24 2025 12:20:26:576 PM | ARCX | 2502248000048047 |
100 | 100.2 | Feb 24 2025 12:21:25:153 PM | BATS | 2502248000048222 |
92 | 100.16 | Feb 24 2025 12:22:06:116 PM | XNYS | 2502248000048368 |
208 | 100.23 | Feb 24 2025 12:23:40:990 PM | XNYS | 2502248000048601 |
100 | 100.24 | Feb 24 2025 12:24:58:036 PM | ARCX | 2502248000048857 |
100 | 100.27 | Feb 24 2025 12:26:58:196 PM | XNAS | 2502248000049216 |
100 | 100.27 | Feb 24 2025 12:26:58:196 PM | XNAS | 2502248000049217 |
100 | 100.26 | Feb 24 2025 12:27:35:966 PM | XNYS | 2502248000049324 |
100 | 100.2 | Feb 24 2025 12:28:38:440 PM | XNYS | 2502248000049445 |
100 | 100.3 | Feb 24 2025 12:29:43:956 PM | XNYS | 2502248000049634 |
100 | 100.19 | Feb 24 2025 12:31:19:716 PM | XNYS | 2502248000049931 |
100 | 100.11 | Feb 24 2025 12:32:15:900 PM | ARCX | 2502248000050060 |
15 | 100.15 | Feb 24 2025 12:33:54:696 PM | ARCX | 2502248000050412 |
85 | 100.15 | Feb 24 2025 12:33:54:700 PM | ARCX | 2502248000050413 |
100 | 100.19 | Feb 24 2025 12:37:00:176 PM | BATS | 2502248000051045 |
100 | 100.19 | Feb 24 2025 12:37:00:176 PM | BATS | 2502248000051046 |
100 | 100.22 | Feb 24 2025 12:38:34:026 PM | XNYS | 2502248000051309 |
100 | 100.23 | Feb 24 2025 12:38:43:183 PM | XNYS | 2502248000051344 |
100 | 100.29 | Feb 24 2025 12:39:55:200 PM | XNYS | 2502248000051620 |
100 | 100.44 | Feb 24 2025 12:41:31:483 PM | XNAS | 2502248000051904 |
100 | 100.47 | Feb 24 2025 12:42:05:193 PM | ARCX | 2502248000052060 |
50 | 100.4 | Feb 24 2025 12:44:27:390 PM | XNAS | 2502248000052439 |
50 | 100.4 | Feb 24 2025 12:44:27:393 PM | XNAS | 2502248000052441 |
100 | 100.4 | Feb 24 2025 12:44:27:390 PM | XNAS | 2502248000052440 |
100 | 100.41 | Feb 24 2025 12:46:13:426 PM | ARCX | 2502248000052888 |
100 | 100.44 | Feb 24 2025 12:48:10:510 PM | EDGX | 2502248000053283 |
13 | 100.43 | Feb 24 2025 12:48:44:333 PM | XNAS | 2502248000053355 |
87 | 100.43 | Feb 24 2025 12:48:44:330 PM | XNAS | 2502248000053354 |
100 | 100.4 | Feb 24 2025 12:50:27:516 PM | XNYS | 2502248000053715 |
83 | 100.36 | Feb 24 2025 12:51:04:216 PM | ARCX | 2502248000053799 |
2 | 100.38 | Feb 24 2025 12:51:20:110 PM | ARCX | 2502248000053854 |
15 | 100.38 | Feb 24 2025 12:51:20:473 PM | ARCX | 2502248000053856 |
100 | 100.34 | Feb 24 2025 12:52:11:096 PM | BATS | 2502248000054010 |
100 | 100.34 | Feb 24 2025 12:54:09:980 PM | ARCX | 2502248000054305 |
100 | 100.3 | Feb 24 2025 12:54:36:363 PM | ARCX | 2502248000054392 |
100 | 100.33 | Feb 24 2025 12:56:36:140 PM | XNAS | 2502248000054777 |
50 | 100.41 | Feb 24 2025 12:58:36:643 PM | ARCX | 2502248000055039 |
50 | 100.41 | Feb 24 2025 12:58:36:643 PM | ARCX | 2502248000055040 |
100 | 100.38 | Feb 24 2025 12:58:59:076 PM | XNYS | 2502248000055111 |
100 | 100.55 | Feb 24 2025 1:01:25:176 PM | XNAS | 2502248000055440 |
100 | 100.57 | Feb 24 2025 1:02:06:050 PM | BATS | 2502248000055577 |
100 | 100.61 | Feb 24 2025 1:03:38:446 PM | ARCX | 2502248000055801 |
34 | 100.57 | Feb 24 2025 1:05:22:240 PM | ARCX | 2502248000056041 |
66 | 100.57 | Feb 24 2025 1:05:22:236 PM | ARCX | 2502248000056040 |
100 | 100.6 | Feb 24 2025 1:06:47:750 PM | XNYS | 2502248000056300 |
100 | 100.61 | Feb 24 2025 1:09:50:046 PM | XNAS | 2502248000056765 |
100 | 100.61 | Feb 24 2025 1:09:50:046 PM | XNAS | 2502248000056766 |
100 | 100.63 | Feb 24 2025 1:11:55:200 PM | XNYS | 2502248000057082 |
100 | 100.6 | Feb 24 2025 1:12:11:056 PM | XNAS | 2502248000057132 |
50 | 100.55 | Feb 24 2025 1:14:05:103 PM | XNAS | 2502248000057651 |
50 | 100.55 | Feb 24 2025 1:14:05:106 PM | XNAS | 2502248000057652 |
100 | 100.54 | Feb 24 2025 1:15:47:660 PM | XNYS | 2502248000058082 |
100 | 100.54 | Feb 24 2025 1:15:50:193 PM | XNYS | 2502248000058084 |
100 | 100.56 | Feb 24 2025 1:17:33:676 PM | XNAS | 2502248000058451 |
100 | 100.57 | Feb 24 2025 1:18:43:133 PM | ARCX | 2502248000058681 |
100 | 100.52 | Feb 24 2025 1:19:18:043 PM | BATS | 2502248000058848 |
100 | 100.53 | Feb 24 2025 1:21:02:996 PM | XNAS | 2502248000059145 |
100 | 100.54 | Feb 24 2025 1:22:57:883 PM | BATS | 2502248000059511 |
100 | 100.53 | Feb 24 2025 1:23:30:876 PM | XNAS | 2502248000059594 |
50 | 100.59 | Feb 24 2025 1:25:15:170 PM | XNYS | 2502248000059997 |
50 | 100.59 | Feb 24 2025 1:25:15:170 PM | XNYS | 2502248000059998 |
100 | 100.6 | Feb 24 2025 1:27:26:120 PM | XNYS | 2502248000060332 |
100 | 100.6 | Feb 24 2025 1:28:56:436 PM | XNYS | 2502248000060622 |
100 | 100.51 | Feb 24 2025 1:30:07:363 PM | XNYS | 2502248000060916 |
100 | 100.55 | Feb 24 2025 1:32:32:853 PM | XNYS | 2502248000061328 |
100 | 100.55 | Feb 24 2025 1:32:32:853 PM | XNYS | 2502248000061329 |
50 | 100.58 | Feb 24 2025 1:34:10:703 PM | XNYS | 2502248000061602 |
50 | 100.58 | Feb 24 2025 1:34:17:786 PM | XNYS | 2502248000061610 |
100 | 100.57 | Feb 24 2025 1:35:29:276 PM | ARCX | 2502248000061791 |
100 | 100.75 | Feb 24 2025 1:38:37:526 PM | EDGX | 2502248000062322 |
100 | 100.75 | Feb 24 2025 1:38:37:530 PM | EDGX | 2502248000062323 |
100 | 100.57 | Feb 24 2025 1:39:17:486 PM | XNYS | 2502248000062405 |
26 | 100.62 | Feb 24 2025 1:41:02:303 PM | ARCX | 2502248000062690 |
74 | 100.62 | Feb 24 2025 1:41:02:306 PM | ARCX | 2502248000062691 |
100 | 100.61 | Feb 24 2025 1:41:04:790 PM | ARCX | 2502248000062714 |
39 | 100.67 | Feb 24 2025 1:44:20:550 PM | XNAS | 2502248000063223 |
61 | 100.67 | Feb 24 2025 1:44:20:546 PM | XNAS | 2502248000063222 |
100 | 100.67 | Feb 24 2025 1:44:20:546 PM | XNAS | 2502248000063221 |
25 | 100.72 | Feb 24 2025 1:45:51:703 PM | ARCX | 2502248000063417 |
75 | 100.72 | Feb 24 2025 1:45:51:703 PM | ARCX | 2502248000063418 |
100 | 100.68 | Feb 24 2025 1:46:59:076 PM | XNAS | 2502248000063677 |
100 | 100.66 | Feb 24 2025 1:48:11:506 PM | EDGX | 2502248000063857 |
100 | 100.71 | Feb 24 2025 1:49:52:426 PM | ARCX | 2502248000064031 |
100 | 100.77 | Feb 24 2025 1:51:04:823 PM | ARCX | 2502248000064235 |
100 | 100.76 | Feb 24 2025 1:52:57:796 PM | XNYS | 2502248000064488 |
100 | 100.85 | Feb 24 2025 1:54:22:773 PM | XNAS | 2502248000064705 |
100 | 100.88 | Feb 24 2025 1:55:20:196 PM | XNAS | 2502248000064808 |
5 | 100.82 | Feb 24 2025 1:56:55:976 PM | XNYS | 2502248000065043 |
7 | 100.82 | Feb 24 2025 1:56:55:976 PM | XNYS | 2502248000065042 |
88 | 100.82 | Feb 24 2025 1:56:55:980 PM | XNYS | 2502248000065044 |
100 | 100.77 | Feb 24 2025 1:58:00:013 PM | EDGX | 2502248000065286 |
200 | 100.93 | Feb 24 2025 2:01:02:373 PM | XNYS | 2502248000065862 |
34 | 101.04 | Feb 24 2025 2:03:04:896 PM | XNAS | 2502248000066363 |
66 | 101.04 | Feb 24 2025 2:03:04:893 PM | XNAS | 2502248000066362 |
100 | 101.04 | Feb 24 2025 2:03:04:896 PM | XNAS | 2502248000066364 |
100 | 101 | Feb 24 2025 2:04:01:340 PM | XNYS | 2502248000066542 |
14 | 101.04 | Feb 24 2025 2:05:28:333 PM | XNAS | 2502248000066747 |
86 | 101.04 | Feb 24 2025 2:05:28:333 PM | XNAS | 2502248000066746 |
100 | 101.03 | Feb 24 2025 2:06:26:963 PM | XNYS | 2502248000066883 |
100 | 100.97 | Feb 24 2025 2:07:46:390 PM | XNYS | 2502248000067148 |
100 | 100.97 | Feb 24 2025 2:09:16:596 PM | XNYS | 2502248000067370 |
17 | 100.99 | Feb 24 2025 2:11:11:160 PM | XNAS | 2502248000067606 |
34 | 100.99 | Feb 24 2025 2:11:11:160 PM | XNAS | 2502248000067607 |
49 | 100.99 | Feb 24 2025 2:11:11:163 PM | XNAS | 2502248000067608 |
100 | 100.96 | Feb 24 2025 2:12:13:316 PM | ARCX | 2502248000067759 |
24 | 100.94 | Feb 24 2025 2:13:12:406 PM | XNYS | 2502248000068008 |
76 | 100.94 | Feb 24 2025 2:13:12:406 PM | XNYS | 2502248000068009 |
100 | 100.97 | Feb 24 2025 2:15:57:316 PM | ARCX | 2502248000068669 |
100 | 100.97 | Feb 24 2025 2:15:57:320 PM | ARCX | 2502248000068670 |
50 | 100.97 | Feb 24 2025 2:17:06:850 PM | XNAS | 2502248000068919 |
50 | 100.94 | Feb 24 2025 2:19:14:876 PM | XNAS | 2502248000069632 |
100 | 100.94 | Feb 24 2025 2:19:14:873 PM | XNAS | 2502248000069631 |
100 | 100.89 | Feb 24 2025 2:20:01:016 PM | XNAS | 2502248000069838 |
14 | 100.91 | Feb 24 2025 2:21:04:140 PM | XNAS | 2502248000069972 |
86 | 100.91 | Feb 24 2025 2:21:04:143 PM | XNAS | 2502248000069973 |
12 | 100.84 | Feb 24 2025 2:22:40:903 PM | ARCX | 2502248000070367 |
88 | 100.84 | Feb 24 2025 2:22:40:900 PM | ARCX | 2502248000070366 |
16 | 100.92 | Feb 24 2025 2:24:00:056 PM | ARCX | 2502248000070621 |
27 | 100.92 | Feb 24 2025 2:24:00:056 PM | ARCX | 2502248000070620 |
57 | 100.92 | Feb 24 2025 2:24:00:056 PM | ARCX | 2502248000070622 |
100 | 100.91 | Feb 24 2025 2:26:00:556 PM | ARCX | 2502248000070953 |
100 | 100.89 | Feb 24 2025 2:26:14:013 PM | ARCX | 2502248000070985 |
100 | 100.86 | Feb 24 2025 2:28:13:916 PM | XNAS | 2502248000071241 |
100 | 100.84 | Feb 24 2025 2:29:15:756 PM | XNAS | 2502248000071443 |
100 | 100.8 | Feb 24 2025 2:30:57:213 PM | XNYS | 2502248000071958 |
100 | 100.77 | Feb 24 2025 2:31:33:506 PM | ARCX | 2502248000072059 |
100 | 100.76 | Feb 24 2025 2:32:14:430 PM | ARCX | 2502248000072211 |
3 | 100.91 | Feb 24 2025 2:34:50:590 PM | ARCX | 2502248000072670 |
97 | 100.91 | Feb 24 2025 2:34:50:590 PM | ARCX | 2502248000072671 |
100 | 100.91 | Feb 24 2025 2:34:50:593 PM | ARCX | 2502248000072672 |
4 | 100.87 | Feb 24 2025 2:36:47:780 PM | XNAS | 2502248000073002 |
96 | 100.87 | Feb 24 2025 2:36:47:780 PM | XNAS | 2502248000073001 |
100 | 100.86 | Feb 24 2025 2:38:01:730 PM | XNYS | 2502248000073230 |
23 | 100.88 | Feb 24 2025 2:39:12:103 PM | ARCX | 2502248000073437 |
77 | 100.88 | Feb 24 2025 2:39:12:100 PM | ARCX | 2502248000073436 |
100 | 100.84 | Feb 24 2025 2:40:45:456 PM | XNYS | 2502248000073659 |
100 | 100.82 | Feb 24 2025 2:41:48:493 PM | ARCX | 2502248000073915 |
100 | 100.87 | Feb 24 2025 2:43:51:263 PM | ARCX | 2502248000074347 |
100 | 100.87 | Feb 24 2025 2:43:59:896 PM | ARCX | 2502248000074355 |
100 | 100.79 | Feb 24 2025 2:46:30:466 PM | ARCX | 2502248000074846 |
100 | 100.8 | Feb 24 2025 2:48:32:766 PM | XNAS | 2502248000075378 |
100 | 100.8 | Feb 24 2025 2:48:32:766 PM | XNAS | 2502248000075379 |
61 | 100.76 | Feb 24 2025 2:49:29:396 PM | XNYS | 2502248000075516 |
39 | 100.78 | Feb 24 2025 2:50:00:223 PM | XNYS | 2502248000075651 |
28 | 100.85 | Feb 24 2025 2:52:10:470 PM | ARCX | 2502248000076237 |
172 | 100.85 | Feb 24 2025 2:52:10:466 PM | ARCX | 2502248000076236 |
1 | 100.79 | Feb 24 2025 2:53:33:356 PM | ARCX | 2502248000076566 |
2 | 100.79 | Feb 24 2025 2:53:33:356 PM | ARCX | 2502248000076567 |
97 | 100.79 | Feb 24 2025 2:53:33:353 PM | ARCX | 2502248000076565 |
15 | 100.8 | Feb 24 2025 2:54:27:666 PM | ARCX | 2502248000076721 |
85 | 100.8 | Feb 24 2025 2:54:27:666 PM | ARCX | 2502248000076722 |
100 | 100.69 | Feb 24 2025 2:55:13:913 PM | XNYS | 2502248000077136 |
100 | 100.68 | Feb 24 2025 2:57:17:816 PM | ARCX | 2502248000077776 |
100 | 100.67 | Feb 24 2025 2:57:58:886 PM | ARCX | 2502248000077905 |
100 | 100.6 | Feb 24 2025 2:59:42:823 PM | EDGX | 2502248000078373 |
6 | 100.64 | Feb 24 2025 3:00:09:836 PM | XNAS | 2502248000078514 |
24 | 100.64 | Feb 24 2025 3:00:09:840 PM | XNAS | 2502248000078515 |
24 | 100.64 | Feb 24 2025 3:00:09:840 PM | XNAS | 2502248000078516 |
46 | 100.64 | Feb 24 2025 3:00:09:840 PM | XNAS | 2502248000078517 |
100 | 100.65 | Feb 24 2025 3:01:12:833 PM | ARCX | 2502248000078944 |
100 | 100.69 | Feb 24 2025 3:02:14:266 PM | ARCX | 2502248000079203 |
100 | 100.66 | Feb 24 2025 3:03:42:546 PM | XNAS | 2502248000079719 |
100 | 100.71 | Feb 24 2025 3:04:29:076 PM | EDGX | 2502248000080053 |
100 | 100.71 | Feb 24 2025 3:05:57:426 PM | XNAS | 2502248000080449 |
200 | 100.7 | Feb 24 2025 3:08:10:316 PM | ARCX | 2502248000080936 |
50 | 100.78 | Feb 24 2025 3:09:29:966 PM | XNYS | 2502248000081262 |
58 | 100.78 | Feb 24 2025 3:09:29:970 PM | XNYS | 2502248000081263 |
92 | 100.78 | Feb 24 2025 3:09:29:966 PM | XNYS | 2502248000081261 |
100 | 100.72 | Feb 24 2025 3:10:33:140 PM | XNYS | 2502248000081513 |
100 | 100.68 | Feb 24 2025 3:12:09:850 PM | ARCX | 2502248000081923 |
100 | 100.64 | Feb 24 2025 3:13:36:496 PM | XNAS | 2502248000082424 |
100 | 100.63 | Feb 24 2025 3:13:39:796 PM | XNAS | 2502248000082451 |
1 | 100.7 | Feb 24 2025 3:16:48:350 PM | ASPN | 2502248000083385 |
1 | 100.7 | Feb 24 2025 3:16:48:353 PM | BAML | 2502248000083386 |
98 | 100.74 | Feb 24 2025 3:17:02:366 PM | IEXG | 2502248000083497 |
1 | 100.77 | Feb 24 2025 3:17:12:456 PM | ASPN | 2502248000083541 |
1 | 100.77 | Feb 24 2025 3:17:14:006 PM | UBSA | 2502248000083544 |
2 | 100.77 | Feb 24 2025 3:17:14:006 PM | IEXG | 2502248000083542 |
7 | 100.77 | Feb 24 2025 3:17:14:006 PM | UBSA | 2502248000083543 |
10 | 100.77 | Feb 24 2025 3:17:14:010 PM | XNAS | 2502248000083546 |
10 | 100.77 | Feb 24 2025 3:17:14:013 PM | XNAS | 2502248000083547 |
34 | 100.77 | Feb 24 2025 3:17:14:013 PM | XNAS | 2502248000083548 |
35 | 100.77 | Feb 24 2025 3:17:14:010 PM | ASPN | 2502248000083545 |
1 | 100.81 | Feb 24 2025 3:18:17:800 PM | ASPN | 2502248000083792 |
55 | 100.81 | Feb 24 2025 3:18:17:803 PM | MEMX | 2502248000083793 |
144 | 100.8 | Feb 24 2025 3:18:21:380 PM | XNYS | 2502248000083839 |
18 | 100.81 | Feb 24 2025 3:18:35:156 PM | BATY | 2502248000083887 |
82 | 100.81 | Feb 24 2025 3:18:35:153 PM | BATY | 2502248000083886 |
100 | 100.8 | Feb 24 2025 3:19:03:396 PM | IEXG | 2502248000084010 |
100 | 100.79 | Feb 24 2025 3:19:37:203 PM | BATY | 2502248000084239 |
100 | 100.74 | Feb 24 2025 3:20:13:700 PM | EDGA | 2502248000084623 |
100 | 100.76 | Feb 24 2025 3:21:30:200 PM | BATY | 2502248000084997 |
2 | 100.785 | Feb 24 2025 3:21:56:440 PM | IEXG | 2502248000085103 |
30 | 100.82 | Feb 24 2025 3:22:05:276 PM | IEXG | 2502248000085158 |
68 | 100.835 | Feb 24 2025 3:22:18:610 PM | IEXG | 2502248000085184 |
100 | 100.8 | Feb 24 2025 3:22:23:163 PM | IEXG | 2502248000085218 |
33 | 100.77 | Feb 24 2025 3:22:59:456 PM | IEXG | 2502248000085402 |
67 | 100.76 | Feb 24 2025 3:23:03:430 PM | IEXG | 2502248000085420 |
3 | 100.745 | Feb 24 2025 3:24:02:376 PM | IEXG | 2502248000085738 |
97 | 100.745 | Feb 24 2025 3:24:10:730 PM | IEXG | 2502248000085783 |
1 | 100.745 | Feb 24 2025 3:24:35:376 PM | IEXG | 2502248000085941 |
40 | 100.745 | Feb 24 2025 3:24:41:506 PM | IEXG | 2502248000085966 |
6 | 100.745 | Feb 24 2025 3:24:42:080 PM | IEXG | 2502248000085968 |
6 | 100.72 | Feb 24 2025 3:24:55:170 PM | IEXG | 2502248000086086 |
47 | 100.72 | Feb 24 2025 3:24:56:706 PM | IEXG | 2502248000086111 |
100 | 100.72 | Feb 24 2025 3:24:56:710 PM | IEXG | 2502248000086112 |
15 | 100.72 | Feb 24 2025 3:25:21:200 PM | IEXG | 2502248000086238 |
6 | 100.72 | Feb 24 2025 3:25:23:426 PM | IEXG | 2502248000086250 |
79 | 100.705 | Feb 24 2025 3:25:51:710 PM | IEXG | 2502248000086332 |
100 | 100.73 | Feb 24 2025 3:26:42:503 PM | XNYS | 2502248000086540 |
4 | 100.74 | Feb 24 2025 3:26:47:700 PM | IEXG | 2502248000086558 |
96 | 100.74 | Feb 24 2025 3:27:00:566 PM | IEXG | 2502248000086652 |
5 | 100.75 | Feb 24 2025 3:27:17:700 PM | IEXG | 2502248000086801 |
4 | 100.695 | Feb 24 2025 3:28:35:526 PM | IEXG | 2502248000087130 |
95 | 100.695 | Feb 24 2025 3:28:35:526 PM | IEXG | 2502248000087129 |
50 | 100.695 | Feb 24 2025 3:28:36:196 PM | IEXG | 2502248000087134 |
46 | 100.7 | Feb 24 2025 3:28:37:126 PM | IEXG | 2502248000087141 |
98 | 100.755 | Feb 24 2025 3:29:12:066 PM | IEXG | 2502248000087409 |
2 | 100.76 | Feb 24 2025 3:29:12:446 PM | IEXG | 2502248000087413 |
100 | 100.74 | Feb 24 2025 3:29:36:566 PM | IEXG | 2502248000087574 |
100 | 100.73 | Feb 24 2025 3:30:48:050 PM | XNAS | 2502248000088032 |
100 | 100.73 | Feb 24 2025 3:30:48:053 PM | XNAS | 2502248000088033 |
100 | 100.77 | Feb 24 2025 3:31:01:850 PM | IEXG | 2502248000088152 |
1 | 100.78 | Feb 24 2025 3:31:17:576 PM | IEXG | 2502248000088264 |
99 | 100.79 | Feb 24 2025 3:31:42:483 PM | IEXG | 2502248000088475 |
100 | 100.775 | Feb 24 2025 3:31:55:866 PM | IEXG | 2502248000088583 |
100 | 100.78 | Feb 24 2025 3:32:46:316 PM | IEXG | 2502248000088879 |
2 | 100.76 | Feb 24 2025 3:33:06:673 PM | IEXG | 2502248000089029 |
49 | 100.82 | Feb 24 2025 3:33:46:776 PM | IEXG | 2502248000089359 |
49 | 100.82 | Feb 24 2025 3:33:46:893 PM | IEXG | 2502248000089360 |
1 | 100.81 | Feb 24 2025 3:33:48:670 PM | IEXG | 2502248000089370 |
9 | 100.8 | Feb 24 2025 3:34:05:503 PM | IEXG | 2502248000089495 |
50 | 100.8 | Feb 24 2025 3:34:05:503 PM | IEXG | 2502248000089494 |
40 | 100.805 | Feb 24 2025 3:34:05:500 PM | IEXG | 2502248000089493 |
100 | 100.805 | Feb 24 2025 3:34:07:276 PM | IEXG | 2502248000089503 |
100 | 100.78 | Feb 24 2025 3:34:55:940 PM | IEXG | 2502248000089807 |
100 | 100.78 | Feb 24 2025 3:35:17:170 PM | IEXG | 2502248000089972 |
100 | 100.78 | Feb 24 2025 3:35:17:270 PM | IEXG | 2502248000089973 |
28 | 100.76 | Feb 24 2025 3:37:12:566 PM | ARCX | 2502248000090855 |
70 | 100.76 | Feb 24 2025 3:37:12:570 PM | ARCX | 2502248000090856 |
102 | 100.76 | Feb 24 2025 3:37:12:566 PM | ARCX | 2502248000090854 |
1 | 100.77 | Feb 24 2025 3:37:49:773 PM | IEXG | 2502248000091084 |
199 | 100.73 | Feb 24 2025 3:38:16:423 PM | IEXG | 2502248000091209 |
100 | 100.73 | Feb 24 2025 3:38:17:070 PM | XBOS | 2502248000091210 |
100 | 100.71 | Feb 24 2025 3:38:50:213 PM | IEXG | 2502248000091384 |
100 | 100.67 | Feb 24 2025 3:39:37:053 PM | IEXG | 2502248000091763 |
40 | 100.69 | Feb 24 2025 3:40:06:936 PM | BATY | 2502248000091951 |
60 | 100.69 | Feb 24 2025 3:40:06:936 PM | BATY | 2502248000091950 |
100 | 100.65 | Feb 24 2025 3:40:45:696 PM | BATY | 2502248000092201 |
100 | 100.68 | Feb 24 2025 3:41:43:390 PM | IEXG | 2502248000092657 |
100 | 100.68 | Feb 24 2025 3:41:47:660 PM | IEXG | 2502248000092666 |
100 | 100.67 | Feb 24 2025 3:41:57:390 PM | XBOS | 2502248000092738 |
100 | 100.665 | Feb 24 2025 3:43:02:606 PM | LEVL | 2502248000093448 |
100 | 100.67 | Feb 24 2025 3:43:02:606 PM | CDED | 2502248000093447 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250225432111/en/
Copyright Business Wire 2025
Related Shares:
CRH