8th January 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 7th January 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 |
| 13,000 | $92.3335 | $93.20 | $91.58 | ARCX |
| 88 | $92.3508 | $92.42 | $92.35 | ASPN |
| 496 | $91.8803 | $91.93 | $91.79 | BAML |
| 1 | $91.8875 | $91.89 | $91.89 | BARX |
| 2,420 | $92.3665 | $92.95 | $91.81 | BATS |
| 737 | $92.0864 | $93.17 | $91.87 | BATY |
| 166 | $91.9000 | $91.90 | $91.90 | EDGA |
| 4,148 | $92.3723 | $93.10 | $91.78 | EDGX |
| 5,897 | $92.2173 | $93.24 | $91.63 | IEXG |
| 142 | $92.3600 | $92.36 | $92.36 | JPMX |
| 146 | $92.1682 | $92.36 | $92.08 | JSJX |
| 99 | $92.4200 | $92.42 | $92.42 | SGMT |
| 146 | $92.3684 | $92.45 | $91.89 | UBSA |
| 100 | $91.8800 | $91.88 | $91.88 | XBOS |
| 11,614 | $92.4126 | $93.19 | $91.53 | XNAS |
| 12,300 | $92.3389 | $93.21 | $91.58 | 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 677,502,889 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,958,388 of its ordinary shares in treasury, which represents 5.700% 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 7th January 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: | | 7th January 2025 | ||||
|
Aggregated Information
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | 92.3337 | 51,500 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
| 100 | 93.01 | Jan 7 2025 9:30:01:916 AM | XNYS | 2501078000000220 |
| 200 | 93.19 | Jan 7 2025 9:30:01:200 AM | XNAS | 2501078000000150 |
| 100 | 93.09 | Jan 7 2025 9:30:36:680 AM | XNAS | 2501078000000390 |
| 200 | 93.09 | Jan 7 2025 9:30:36:680 AM | XNAS | 2501078000000390 |
| 20 | 93.15 | Jan 7 2025 9:31:09:310 AM | IEXG | 2501078000000510 |
| 100 | 93.17 | Jan 7 2025 9:31:21:940 AM | BATY | 2501078000000550 |
| 80 | 93.18 | Jan 7 2025 9:31:21:936 AM | IEXG | 2501078000000550 |
| 100 | 93.18 | Jan 7 2025 9:31:21:936 AM | IEXG | 2501078000000550 |
| 25 | 93.18 | Jan 7 2025 9:31:49:186 AM | ARCX | 2501078000000630 |
| 75 | 93.18 | Jan 7 2025 9:31:49:186 AM | ARCX | 2501078000000630 |
| 100 | 93.18 | Jan 7 2025 9:31:49:183 AM | IEXG | 2501078000000630 |
| 100 | 93.17 | Jan 7 2025 9:32:57:996 AM | IEXG | 2501078000000800 |
| 7 | 93.18 | Jan 7 2025 9:32:57:916 AM | XNYS | 2501078000000790 |
| 24 | 93.18 | Jan 7 2025 9:32:57:923 AM | XNYS | 2501078000000800 |
| 69 | 93.18 | Jan 7 2025 9:32:57:920 AM | XNYS | 2501078000000790 |
| 100 | 93.18 | Jan 7 2025 9:32:57:916 AM | XNYS | 2501078000000790 |
| 1 | 93.235 | Jan 7 2025 9:33:46:683 AM | IEXG | 2501078000000960 |
| 94 | 93.2 | Jan 7 2025 9:34:09:093 AM | ARCX | 2501078000001260 |
| 99 | 93.2 | Jan 7 2025 9:34:09:186 AM | IEXG | 2501078000001260 |
| 106 | 93.2 | Jan 7 2025 9:34:09:093 AM | ARCX | 2501078000001260 |
| 8 | 93.12 | Jan 7 2025 9:35:08:056 AM | XNAS | 2501078000001510 |
| 56 | 93.12 | Jan 7 2025 9:35:08:056 AM | XNAS | 2501078000001500 |
| 136 | 93.12 | Jan 7 2025 9:35:08:056 AM | XNAS | 2501078000001510 |
| 38 | 93.115 | Jan 7 2025 9:35:10:293 AM | IEXG | 2501078000001510 |
| 40 | 93.115 | Jan 7 2025 9:35:10:373 AM | IEXG | 2501078000001510 |
| 22 | 93.115 | Jan 7 2025 9:35:12:543 AM | IEXG | 2501078000001530 |
| 100 | 93.115 | Jan 7 2025 9:35:43:546 AM | IEXG | 2501078000001640 |
| 100 | 93.115 | Jan 7 2025 9:35:45:506 AM | IEXG | 2501078000001650 |
| 29 | 93.03 | Jan 7 2025 9:36:41:420 AM | IEXG | 2501078000001760 |
| 71 | 93.03 | Jan 7 2025 9:36:41:843 AM | IEXG | 2501078000001770 |
| 47 | 93.055 | Jan 7 2025 9:36:41:340 AM | IEXG | 2501078000001760 |
| 53 | 93.055 | Jan 7 2025 9:36:41:336 AM | IEXG | 2501078000001760 |
| 100 | 93.17 | Jan 7 2025 9:38:53:290 AM | XNYS | 2501078000002180 |
| 200 | 93.17 | Jan 7 2025 9:38:53:293 AM | XNYS | 2501078000002180 |
| 200 | 93.21 | Jan 7 2025 9:39:37:183 AM | XNYS | 2501078000002240 |
| 100 | 93.17 | Jan 7 2025 9:40:44:670 AM | ARCX | 2501078000002380 |
| 100 | 93.17 | Jan 7 2025 9:40:44:673 AM | ARCX | 2501078000002380 |
| 200 | 93.14 | Jan 7 2025 9:42:01:636 AM | XNAS | 2501078000002620 |
| 200 | 93.05 | Jan 7 2025 9:42:46:663 AM | EDGX | 2501078000002740 |
| 200 | 93.05 | Jan 7 2025 9:42:46:663 AM | ARCX | 2501078000002740 |
| 200 | 93 | Jan 7 2025 9:43:50:700 AM | XNAS | 2501078000002890 |
| 237 | 92.95 | Jan 7 2025 9:44:27:946 AM | BATS | 2501078000002960 |
| 263 | 92.95 | Jan 7 2025 9:44:27:946 AM | BATS | 2501078000002960 |
| 200 | 92.98 | Jan 7 2025 9:44:27:936 AM | ARCX | 2501078000002960 |
| 22 | 92.99 | Jan 7 2025 9:45:38:353 AM | EDGX | 2501078000003160 |
| 89 | 92.99 | Jan 7 2025 9:45:38:350 AM | EDGX | 2501078000003160 |
| 89 | 92.99 | Jan 7 2025 9:45:38:353 AM | EDGX | 2501078000003160 |
| 7 | 92.99 | Jan 7 2025 9:47:08:980 AM | ARCX | 2501078000003360 |
| 19 | 92.99 | Jan 7 2025 9:47:08:976 AM | ARCX | 2501078000003360 |
| 100 | 92.99 | Jan 7 2025 9:47:08:980 AM | ARCX | 2501078000003360 |
| 100 | 92.99 | Jan 7 2025 9:47:08:983 AM | ARCX | 2501078000003360 |
| 174 | 92.99 | Jan 7 2025 9:47:08:976 AM | ARCX | 2501078000003360 |
| 100 | 93.1 | Jan 7 2025 9:49:05:806 AM | EDGX | 2501078000003620 |
| 200 | 93.1 | Jan 7 2025 9:49:05:806 AM | EDGX | 2501078000003620 |
| 32 | 93.07 | Jan 7 2025 9:49:18:910 AM | XNAS | 2501078000003650 |
| 68 | 93.07 | Jan 7 2025 9:49:18:910 AM | XNAS | 2501078000003650 |
| 100 | 92.98 | Jan 7 2025 9:49:55:220 AM | XNYS | 2501078000003770 |
| 100 | 93.06 | Jan 7 2025 9:53:50:463 AM | XNYS | 2501078000004560 |
| 200 | 93.06 | Jan 7 2025 9:53:50:456 AM | XNYS | 2501078000004560 |
| 38 | 93.09 | Jan 7 2025 9:53:50:386 AM | XNYS | 2501078000004550 |
| 83 | 93.09 | Jan 7 2025 9:53:50:383 AM | XNYS | 2501078000004550 |
| 108 | 93.09 | Jan 7 2025 9:53:50:386 AM | XNYS | 2501078000004560 |
| 171 | 93.09 | Jan 7 2025 9:53:50:383 AM | XNYS | 2501078000004550 |
| 200 | 93.05 | Jan 7 2025 9:54:09:890 AM | XNAS | 2501078000004670 |
| 100 | 93.09 | Jan 7 2025 9:55:35:353 AM | XNYS | 2501078000004900 |
| 200 | 93.05 | Jan 7 2025 9:56:24:590 AM | XNAS | 2501078000005010 |
| 3 | 93.09 | Jan 7 2025 9:56:24:560 AM | XNYS | 2501078000005010 |
| 38 | 93.09 | Jan 7 2025 9:56:24:560 AM | XNYS | 2501078000005010 |
| 59 | 93.09 | Jan 7 2025 9:56:24:563 AM | XNYS | 2501078000005010 |
| 100 | 93.09 | Jan 7 2025 9:56:24:560 AM | XNYS | 2501078000005010 |
| 87 | 93.07 | Jan 7 2025 9:57:14:706 AM | ARCX | 2501078000005120 |
| 113 | 93.07 | Jan 7 2025 9:57:14:706 AM | ARCX | 2501078000005120 |
| 30 | 93.03 | Jan 7 2025 10:00:00:026 AM | ARCX | 2501078000005530 |
| 70 | 93.03 | Jan 7 2025 10:00:00:026 AM | ARCX | 2501078000005530 |
| 300 | 93.03 | Jan 7 2025 10:00:00:006 AM | ARCX | 2501078000005520 |
| 200 | 92.89 | Jan 7 2025 10:00:25:620 AM | XNAS | 2501078000005690 |
| 200 | 92.61 | Jan 7 2025 10:01:22:790 AM | ARCX | 2501078000005840 |
| 46 | 92.39 | Jan 7 2025 10:02:55:180 AM | XNAS | 2501078000006170 |
| 154 | 92.39 | Jan 7 2025 10:02:55:176 AM | XNAS | 2501078000006170 |
| 100 | 92.3 | Jan 7 2025 10:03:31:210 AM | EDGX | 2501078000006250 |
| 100 | 92.3 | Jan 7 2025 10:03:31:210 AM | ARCX | 2501078000006250 |
| 200 | 92.3 | Jan 7 2025 10:03:31:206 AM | EDGX | 2501078000006250 |
| 1 | 92.36 | Jan 7 2025 10:04:00:356 AM | UBSA | 2501078000006380 |
| 11 | 92.36 | Jan 7 2025 10:04:00:353 AM | UBSA | 2501078000006380 |
| 42 | 92.36 | Jan 7 2025 10:04:00:360 AM | JPMX | 2501078000006390 |
| 46 | 92.36 | Jan 7 2025 10:04:00:360 AM | JSJX | 2501078000006390 |
| 100 | 92.36 | Jan 7 2025 10:04:00:356 AM | JPMX | 2501078000006390 |
| 1 | 92.23 | Jan 7 2025 10:04:16:846 AM | XNYS | 2501078000006430 |
| 1 | 92.23 | Jan 7 2025 10:04:16:846 AM | XNYS | 2501078000006430 |
| 1 | 92.23 | Jan 7 2025 10:04:20:560 AM | XNYS | 2501078000006440 |
| 97 | 92.23 | Jan 7 2025 10:04:20:560 AM | XNYS | 2501078000006440 |
| 200 | 92.08 | Jan 7 2025 10:05:03:053 AM | XNYS | 2501078000006540 |
| 44 | 92.12 | Jan 7 2025 10:05:59:500 AM | XNYS | 2501078000006720 |
| 56 | 92.12 | Jan 7 2025 10:05:59:500 AM | XNYS | 2501078000006720 |
| 100 | 92.06 | Jan 7 2025 10:07:56:463 AM | XNYS | 2501078000006930 |
| 200 | 92.06 | Jan 7 2025 10:07:56:463 AM | ARCX | 2501078000006930 |
| 100 | 92.08 | Jan 7 2025 10:08:03:053 AM | JSJX | 2501078000006950 |
| 30 | 92.05 | Jan 7 2025 10:09:14:173 AM | ARCX | 2501078000007080 |
| 41 | 92.05 | Jan 7 2025 10:09:14:170 AM | ARCX | 2501078000007080 |
| 100 | 92.05 | Jan 7 2025 10:09:14:166 AM | BATS | 2501078000007070 |
| 100 | 92.05 | Jan 7 2025 10:09:14:170 AM | XNYS | 2501078000007080 |
| 129 | 92.05 | Jan 7 2025 10:09:14:166 AM | ARCX | 2501078000007080 |
| 28 | 91.93 | Jan 7 2025 10:09:56:513 AM | ARCX | 2501078000007160 |
| 49 | 91.93 | Jan 7 2025 10:09:56:510 AM | ARCX | 2501078000007160 |
| 123 | 91.93 | Jan 7 2025 10:09:56:510 AM | ARCX | 2501078000007160 |
| 100 | 91.92 | Jan 7 2025 10:11:58:316 AM | XNYS | 2501078000007380 |
| 200 | 91.92 | Jan 7 2025 10:11:58:316 AM | XNYS | 2501078000007390 |
| 100 | 91.92 | Jan 7 2025 10:13:14:023 AM | XNYS | 2501078000007660 |
| 100 | 91.84 | Jan 7 2025 10:13:56:213 AM | XNAS | 2501078000007710 |
| 100 | 91.83 | Jan 7 2025 10:15:02:946 AM | XNYS | 2501078000007770 |
| 21 | 91.79 | Jan 7 2025 10:15:47:350 AM | ARCX | 2501078000007820 |
| 179 | 91.79 | Jan 7 2025 10:15:47:346 AM | ARCX | 2501078000007820 |
| 100 | 91.76 | Jan 7 2025 10:16:50:726 AM | XNAS | 2501078000007970 |
| 13 | 91.58 | Jan 7 2025 10:17:34:740 AM | ARCX | 2501078000008040 |
| 187 | 91.58 | Jan 7 2025 10:17:34:740 AM | ARCX | 2501078000008040 |
| 100 | 91.72 | Jan 7 2025 10:18:25:986 AM | XNYS | 2501078000008120 |
| 100 | 91.85 | Jan 7 2025 10:19:39:556 AM | ARCX | 2501078000008260 |
| 100 | 91.92 | Jan 7 2025 10:20:40:796 AM | ARCX | 2501078000008390 |
| 100 | 92.07 | Jan 7 2025 10:22:29:913 AM | ARCX | 2501078000008690 |
| 200 | 92.07 | Jan 7 2025 10:22:29:913 AM | ARCX | 2501078000008690 |
| 55 | 92.04 | Jan 7 2025 10:23:12:126 AM | XNYS | 2501078000008830 |
| 145 | 92.04 | Jan 7 2025 10:23:15:306 AM | XNYS | 2501078000008830 |
| 100 | 92.07 | Jan 7 2025 10:23:55:743 AM | XNAS | 2501078000008930 |
| 100 | 92.19 | Jan 7 2025 10:25:54:646 AM | XNAS | 2501078000009320 |
| 100 | 92.19 | Jan 7 2025 10:25:54:646 AM | XNYS | 2501078000009320 |
| 200 | 92.19 | Jan 7 2025 10:25:54:643 AM | XNAS | 2501078000009320 |
| 70 | 92.13 | Jan 7 2025 10:28:00:056 AM | XNYS | 2501078000009700 |
| 130 | 92.13 | Jan 7 2025 10:28:00:053 AM | XNYS | 2501078000009700 |
| 100 | 92.08 | Jan 7 2025 10:29:18:863 AM | BATS | 2501078000010050 |
| 100 | 92.02 | Jan 7 2025 10:30:04:706 AM | ARCX | 2501078000010220 |
| 200 | 91.99 | Jan 7 2025 10:30:46:280 AM | XNAS | 2501078000010420 |
| 100 | 91.92 | Jan 7 2025 10:32:13:876 AM | XNYS | 2501078000010820 |
| 100 | 92.03 | Jan 7 2025 10:34:44:783 AM | ARCX | 2501078000011230 |
| 300 | 92.04 | Jan 7 2025 10:34:44:783 AM | ARCX | 2501078000011230 |
| 15 | 91.955 | Jan 7 2025 10:35:28:966 AM | IEXG | 2501078000011400 |
| 40 | 91.97 | Jan 7 2025 10:35:28:503 AM | IEXG | 2501078000011400 |
| 45 | 91.955 | Jan 7 2025 10:35:31:423 AM | IEXG | 2501078000011410 |
| 100 | 91.955 | Jan 7 2025 10:35:31:423 AM | IEXG | 2501078000011410 |
| 69 | 92 | Jan 7 2025 10:35:53:226 AM | XNAS | 2501078000011490 |
| 131 | 92 | Jan 7 2025 10:35:53:226 AM | XNAS | 2501078000011490 |
| 100 | 91.96 | Jan 7 2025 10:36:20:843 AM | ARCX | 2501078000011600 |
| 23 | 92.02 | Jan 7 2025 10:37:44:173 AM | XNAS | 2501078000011850 |
| 77 | 92.02 | Jan 7 2025 10:37:44:176 AM | XNAS | 2501078000011850 |
| 200 | 91.95 | Jan 7 2025 10:38:04:446 AM | XNAS | 2501078000012070 |
| 100 | 91.83 | Jan 7 2025 10:39:11:193 AM | BATS | 2501078000012240 |
| 100 | 91.64 | Jan 7 2025 10:40:45:566 AM | XNAS | 2501078000012650 |
| 5 | 91.73 | Jan 7 2025 10:42:16:963 AM | XNYS | 2501078000013000 |
| 93 | 91.73 | Jan 7 2025 10:42:16:966 AM | XNYS | 2501078000013000 |
| 202 | 91.73 | Jan 7 2025 10:42:16:963 AM | XNYS | 2501078000013000 |
| 100 | 91.73 | Jan 7 2025 10:43:40:046 AM | ARCX | 2501078000013330 |
| 100 | 91.73 | Jan 7 2025 10:43:40:050 AM | ARCX | 2501078000013330 |
| 100 | 91.715 | Jan 7 2025 10:43:41:306 AM | IEXG | 2501078000013330 |
| 100 | 91.7 | Jan 7 2025 10:44:03:153 AM | ARCX | 2501078000013380 |
| 100 | 91.65 | Jan 7 2025 10:45:00:196 AM | XNYS | 2501078000013520 |
| 25 | 91.61 | Jan 7 2025 10:46:07:180 AM | ARCX | 2501078000013610 |
| 75 | 91.61 | Jan 7 2025 10:46:07:183 AM | ARCX | 2501078000013610 |
| 100 | 91.58 | Jan 7 2025 10:47:08:593 AM | XNYS | 2501078000013770 |
| 100 | 91.53 | Jan 7 2025 10:48:32:863 AM | XNAS | 2501078000014270 |
| 200 | 91.53 | Jan 7 2025 10:48:32:863 AM | XNAS | 2501078000014270 |
| 6 | 91.635 | Jan 7 2025 10:48:46:466 AM | IEXG | 2501078000014300 |
| 94 | 91.63 | Jan 7 2025 10:48:48:016 AM | IEXG | 2501078000014310 |
| 100 | 91.7 | Jan 7 2025 10:50:15:646 AM | ARCX | 2501078000014800 |
| 300 | 91.94 | Jan 7 2025 10:51:54:203 AM | XNYS | 2501078000015080 |
| 200 | 91.96 | Jan 7 2025 10:53:48:890 AM | ARCX | 2501078000015740 |
| 100 | 92.04 | Jan 7 2025 10:54:44:620 AM | ARCX | 2501078000016140 |
| 300 | 92.23 | Jan 7 2025 10:56:53:596 AM | XNYS | 2501078000016610 |
| 100 | 92.3 | Jan 7 2025 10:58:07:670 AM | XNYS | 2501078000016760 |
| 100 | 92.3 | Jan 7 2025 10:58:07:673 AM | XNYS | 2501078000016760 |
| 200 | 92.49 | Jan 7 2025 10:59:43:323 AM | XNAS | 2501078000017080 |
| 100 | 92.52 | Jan 7 2025 10:59:57:813 AM | ARCX | 2501078000017150 |
| 144 | 92.64 | Jan 7 2025 11:01:49:733 AM | ARCX | 2501078000017540 |
| 156 | 92.64 | Jan 7 2025 11:01:49:736 AM | ARCX | 2501078000017540 |
| 100 | 92.62 | Jan 7 2025 11:02:48:406 AM | XNAS | 2501078000017700 |
| 100 | 92.6 | Jan 7 2025 11:04:05:896 AM | ARCX | 2501078000017990 |
| 100 | 92.65 | Jan 7 2025 11:04:53:243 AM | XNAS | 2501078000018130 |
| 100 | 92.79 | Jan 7 2025 11:07:03:200 AM | XNAS | 2501078000018510 |
| 100 | 92.79 | Jan 7 2025 11:07:03:200 AM | XNAS | 2501078000018510 |
| 100 | 92.68 | Jan 7 2025 11:07:40:666 AM | ARCX | 2501078000018620 |
| 200 | 92.77 | Jan 7 2025 11:09:06:703 AM | XNYS | 2501078000018870 |
| 4 | 92.72 | Jan 7 2025 11:09:36:083 AM | XNAS | 2501078000018930 |
| 96 | 92.72 | Jan 7 2025 11:09:36:080 AM | XNAS | 2501078000018930 |
| 100 | 92.63 | Jan 7 2025 11:10:34:223 AM | ARCX | 2501078000019100 |
| 7 | 92.62 | Jan 7 2025 11:11:33:446 AM | ARCX | 2501078000019620 |
| 93 | 92.62 | Jan 7 2025 11:11:33:386 AM | ARCX | 2501078000019620 |
| 200 | 92.5 | Jan 7 2025 11:12:12:196 AM | ARCX | 2501078000019750 |
| 100 | 92.53 | Jan 7 2025 11:12:36:036 AM | ARCX | 2501078000019810 |
| 86 | 92.52 | Jan 7 2025 11:14:02:243 AM | XNYS | 2501078000020050 |
| 14 | 92.58 | Jan 7 2025 11:14:33:676 AM | XNYS | 2501078000020200 |
| 86 | 92.58 | Jan 7 2025 11:14:33:676 AM | XNYS | 2501078000020200 |
| 114 | 92.58 | Jan 7 2025 11:14:33:680 AM | XNYS | 2501078000020200 |
| 16 | 92.5 | Jan 7 2025 11:15:03:456 AM | XNAS | 2501078000020320 |
| 38 | 92.49 | Jan 7 2025 11:15:13:610 AM | XNAS | 2501078000020350 |
| 46 | 92.49 | Jan 7 2025 11:15:28:390 AM | XNAS | 2501078000020390 |
| 200 | 92.57 | Jan 7 2025 11:16:49:336 AM | XNYS | 2501078000020560 |
| 100 | 92.58 | Jan 7 2025 11:17:11:330 AM | XNAS | 2501078000020600 |
| 100 | 92.6 | Jan 7 2025 11:18:03:380 AM | BATS | 2501078000020730 |
| 30 | 92.68 | Jan 7 2025 11:19:20:193 AM | XNAS | 2501078000020940 |
| 70 | 92.68 | Jan 7 2025 11:19:20:190 AM | XNAS | 2501078000020940 |
| 200 | 92.67 | Jan 7 2025 11:20:05:183 AM | XNAS | 2501078000021010 |
| 100 | 92.69 | Jan 7 2025 11:21:15:966 AM | XNYS | 2501078000021120 |
| 28 | 92.68 | Jan 7 2025 11:22:37:286 AM | ARCX | 2501078000021300 |
| 72 | 92.68 | Jan 7 2025 11:22:37:286 AM | ARCX | 2501078000021300 |
| 68 | 92.67 | Jan 7 2025 11:22:48:086 AM | XNYS | 2501078000021340 |
| 132 | 92.67 | Jan 7 2025 11:22:48:083 AM | XNYS | 2501078000021340 |
| 100 | 92.62 | Jan 7 2025 11:23:39:186 AM | XNAS | 2501078000021450 |
| 100 | 92.69 | Jan 7 2025 11:25:46:493 AM | XNAS | 2501078000021730 |
| 100 | 92.69 | Jan 7 2025 11:25:46:493 AM | XNAS | 2501078000021730 |
| 200 | 92.73 | Jan 7 2025 11:26:40:903 AM | ARCX | 2501078000022490 |
| 100 | 92.82 | Jan 7 2025 11:28:04:873 AM | XNAS | 2501078000022870 |
| 100 | 92.93 | Jan 7 2025 11:29:04:150 AM | XNYS | 2501078000023000 |
| 100 | 92.78 | Jan 7 2025 11:29:51:566 AM | ARCX | 2501078000023080 |
| 1 | 92.74 | Jan 7 2025 11:30:39:950 AM | XNAS | 2501078000023230 |
| 199 | 92.74 | Jan 7 2025 11:30:39:950 AM | XNAS | 2501078000023230 |
| 200 | 92.68 | Jan 7 2025 11:31:21:353 AM | EDGX | 2501078000023380 |
| 100 | 92.74 | Jan 7 2025 11:32:26:933 AM | XNYS | 2501078000023490 |
| 70 | 92.74 | Jan 7 2025 11:33:22:956 AM | ARCX | 2501078000023630 |
| 130 | 92.74 | Jan 7 2025 11:33:22:956 AM | ARCX | 2501078000023620 |
| 100 | 92.66 | Jan 7 2025 11:34:25:170 AM | XNYS | 2501078000023750 |
| 100 | 92.71 | Jan 7 2025 11:35:01:260 AM | ARCX | 2501078000023890 |
| 100 | 92.62 | Jan 7 2025 11:36:17:320 AM | ARCX | 2501078000024020 |
| 100 | 92.61 | Jan 7 2025 11:38:12:390 AM | XNAS | 2501078000024170 |
| 200 | 92.61 | Jan 7 2025 11:38:12:386 AM | XNAS | 2501078000024170 |
| 200 | 92.68 | Jan 7 2025 11:40:09:306 AM | XNYS | 2501078000024320 |
| 100 | 92.73 | Jan 7 2025 11:41:15:690 AM | XNYS | 2501078000024470 |
| 28 | 92.66 | Jan 7 2025 11:41:55:153 AM | XNAS | 2501078000024560 |
| 72 | 92.66 | Jan 7 2025 11:41:55:153 AM | XNAS | 2501078000024560 |
| 200 | 92.61 | Jan 7 2025 11:44:08:666 AM | XNAS | 2501078000024710 |
| 100 | 92.58 | Jan 7 2025 11:46:28:396 AM | ARCX | 2501078000024970 |
| 100 | 92.58 | Jan 7 2025 11:46:28:400 AM | ARCX | 2501078000024970 |
| 32 | 92.56 | Jan 7 2025 11:47:33:093 AM | BATS | 2501078000025040 |
| 68 | 92.56 | Jan 7 2025 11:47:33:090 AM | BATS | 2501078000025040 |
| 10 | 92.56 | Jan 7 2025 11:48:33:366 AM | BATS | 2501078000025160 |
| 90 | 92.56 | Jan 7 2025 11:48:33:406 AM | BATS | 2501078000025160 |
| 6 | 92.46 | Jan 7 2025 11:50:24:306 AM | XNAS | 2501078000025480 |
| 94 | 92.46 | Jan 7 2025 11:50:24:306 AM | XNAS | 2501078000025480 |
| 100 | 92.46 | Jan 7 2025 11:50:24:310 AM | XNAS | 2501078000025480 |
| 100 | 92.31 | Jan 7 2025 11:51:23:570 AM | XNYS | 2501078000026040 |
| 100 | 92.25 | Jan 7 2025 11:52:00:080 AM | ARCX | 2501078000026600 |
| 200 | 92.21 | Jan 7 2025 11:53:39:873 AM | XNYS | 2501078000027610 |
| 100 | 92.16 | Jan 7 2025 11:55:42:576 AM | EDGX | 2501078000028610 |
| 200 | 92.17 | Jan 7 2025 11:57:27:033 AM | XNYS | 2501078000033820 |
| 20 | 92.24 | Jan 7 2025 12:00:53:943 PM | XNYS | 2501078000034160 |
| 51 | 92.24 | Jan 7 2025 12:00:53:943 PM | XNYS | 2501078000034160 |
| 129 | 92.24 | Jan 7 2025 12:00:53:940 PM | XNYS | 2501078000034160 |
| 100 | 92.27 | Jan 7 2025 12:02:11:226 PM | ARCX | 2501078000034240 |
| 100 | 92.26 | Jan 7 2025 12:03:27:150 PM | XNAS | 2501078000034380 |
| 8 | 92.24 | Jan 7 2025 12:03:37:256 PM | XNAS | 2501078000034390 |
| 92 | 92.24 | Jan 7 2025 12:03:51:080 PM | XNAS | 2501078000034410 |
| 100 | 92.24 | Jan 7 2025 12:03:51:080 PM | XNAS | 2501078000034400 |
| 100 | 92.15 | Jan 7 2025 12:04:25:386 PM | XNAS | 2501078000034480 |
| 100 | 92.16 | Jan 7 2025 12:06:43:123 PM | XNYS | 2501078000034650 |
| 100 | 92.12 | Jan 7 2025 12:08:29:190 PM | XNAS | 2501078000034760 |
| 30 | 92.1 | Jan 7 2025 12:09:07:046 PM | XNYS | 2501078000034800 |
| 70 | 92.1 | Jan 7 2025 12:09:07:043 PM | XNYS | 2501078000034800 |
| 100 | 92.24 | Jan 7 2025 12:11:25:390 PM | XNYS | 2501078000034980 |
| 100 | 92.31 | Jan 7 2025 12:13:09:536 PM | IEXG | 2501078000035080 |
| 100 | 92.31 | Jan 7 2025 12:13:49:113 PM | EDGX | 2501078000035140 |
| 100 | 92.31 | Jan 7 2025 12:13:49:113 PM | EDGX | 2501078000035140 |
| 4 | 92.31 | Jan 7 2025 12:14:58:490 PM | XNAS | 2501078000035220 |
| 96 | 92.31 | Jan 7 2025 12:15:15:136 PM | XNAS | 2501078000035240 |
| 9 | 92.31 | Jan 7 2025 12:16:14:070 PM | EDGX | 2501078000035300 |
| 91 | 92.31 | Jan 7 2025 12:16:14:073 PM | EDGX | 2501078000035300 |
| 100 | 92.37 | Jan 7 2025 12:20:26:813 PM | XNAS | 2501078000035650 |
| 100 | 92.37 | Jan 7 2025 12:20:26:816 PM | XNAS | 2501078000035650 |
| 100 | 92.34 | Jan 7 2025 12:20:51:810 PM | ARCX | 2501078000035710 |
| 100 | 92.34 | Jan 7 2025 12:22:46:130 PM | XNYS | 2501078000035830 |
| 100 | 92.32 | Jan 7 2025 12:24:15:100 PM | ARCX | 2501078000035960 |
| 100 | 92.34 | Jan 7 2025 12:25:56:246 PM | XNYS | 2501078000036140 |
| 100 | 92.32 | Jan 7 2025 12:26:14:450 PM | XNYS | 2501078000036220 |
| 100 | 92.32 | Jan 7 2025 12:28:25:233 PM | XNAS | 2501078000036470 |
| 100 | 92.32 | Jan 7 2025 12:28:25:236 PM | XNAS | 2501078000036470 |
| 100 | 92.24 | Jan 7 2025 12:28:50:900 PM | ARCX | 2501078000036510 |
| 12 | 92.43 | Jan 7 2025 12:32:37:570 PM | EDGX | 2501078000036930 |
| 100 | 92.43 | Jan 7 2025 12:32:37:570 PM | EDGX | 2501078000036930 |
| 45 | 92.49 | Jan 7 2025 12:35:20:300 PM | EDGX | 2501078000037340 |
| 55 | 92.49 | Jan 7 2025 12:35:20:303 PM | EDGX | 2501078000037350 |
| 88 | 92.49 | Jan 7 2025 12:35:20:300 PM | EDGX | 2501078000037340 |
| 100 | 92.49 | Jan 7 2025 12:35:20:303 PM | EDGX | 2501078000037340 |
| 100 | 92.49 | Jan 7 2025 12:35:20:306 PM | EDGX | 2501078000037350 |
| 100 | 92.47 | Jan 7 2025 12:37:03:000 PM | BATS | 2501078000037660 |
| 100 | 92.46 | Jan 7 2025 12:40:20:643 PM | EDGX | 2501078000038030 |
| 100 | 92.46 | Jan 7 2025 12:40:20:643 PM | EDGX | 2501078000038030 |
| 100 | 92.44 | Jan 7 2025 12:41:44:406 PM | XNYS | 2501078000038190 |
| 200 | 92.41 | Jan 7 2025 12:44:33:830 PM | ARCX | 2501078000038750 |
| 100 | 92.4 | Jan 7 2025 12:46:34:933 PM | ARCX | 2501078000039100 |
| 100 | 92.4 | Jan 7 2025 12:47:31:966 PM | ARCX | 2501078000039280 |
| 100 | 92.38 | Jan 7 2025 12:48:24:346 PM | EDGX | 2501078000039430 |
| 100 | 92.45 | Jan 7 2025 12:50:04:766 PM | BATS | 2501078000039620 |
| 100 | 92.41 | Jan 7 2025 12:52:33:103 PM | ARCX | 2501078000040080 |
| 100 | 92.42 | Jan 7 2025 12:53:17:840 PM | ARCX | 2501078000040180 |
| 100 | 92.49 | Jan 7 2025 12:55:45:030 PM | XNYS | 2501078000040660 |
| 25 | 92.49 | Jan 7 2025 12:57:01:066 PM | XNYS | 2501078000040820 |
| 25 | 92.49 | Jan 7 2025 12:57:01:066 PM | XNYS | 2501078000040820 |
| 50 | 92.49 | Jan 7 2025 12:57:01:066 PM | XNYS | 2501078000040820 |
| 100 | 92.45 | Jan 7 2025 12:57:40:743 PM | XNAS | 2501078000040950 |
| 15 | 92.43 | Jan 7 2025 12:58:44:006 PM | XNYS | 2501078000041120 |
| 19 | 92.43 | Jan 7 2025 12:58:44:006 PM | XNYS | 2501078000041120 |
| 66 | 92.43 | Jan 7 2025 12:58:44:010 PM | XNYS | 2501078000041120 |
| 100 | 92.53 | Jan 7 2025 1:01:03:850 PM | ARCX | 2501078000041440 |
| 20 | 92.53 | Jan 7 2025 1:01:28:173 PM | XNAS | 2501078000041470 |
| 80 | 92.52 | Jan 7 2025 1:01:41:510 PM | XNAS | 2501078000041490 |
| 100 | 92.47 | Jan 7 2025 1:04:36:480 PM | XNYS | 2501078000042000 |
| 25 | 92.45 | Jan 7 2025 1:05:38:616 PM | ARCX | 2501078000042130 |
| 75 | 92.45 | Jan 7 2025 1:05:38:620 PM | ARCX | 2501078000042130 |
| 100 | 92.48 | Jan 7 2025 1:07:33:763 PM | EDGX | 2501078000042370 |
| 2 | 92.54 | Jan 7 2025 1:11:51:300 PM | EDGX | 2501078000042830 |
| 26 | 92.54 | Jan 7 2025 1:11:51:300 PM | EDGX | 2501078000042830 |
| 72 | 92.54 | Jan 7 2025 1:11:51:296 PM | EDGX | 2501078000042830 |
| 100 | 92.54 | Jan 7 2025 1:11:51:303 PM | EDGX | 2501078000042830 |
| 100 | 92.44 | Jan 7 2025 1:12:20:503 PM | XNAS | 2501078000042980 |
| 4 | 92.42 | Jan 7 2025 1:13:32:953 PM | XNAS | 2501078000043160 |
| 96 | 92.42 | Jan 7 2025 1:13:32:953 PM | XNAS | 2501078000043160 |
| 21 | 92.48 | Jan 7 2025 1:19:35:336 PM | ARCX | 2501078000043940 |
| 79 | 92.48 | Jan 7 2025 1:19:35:336 PM | ARCX | 2501078000043940 |
| 100 | 92.48 | Jan 7 2025 1:19:35:330 PM | XNAS | 2501078000043940 |
| 100 | 92.48 | Jan 7 2025 1:19:35:330 PM | XNAS | 2501078000043940 |
| 100 | 92.48 | Jan 7 2025 1:19:35:330 PM | XNAS | 2501078000043940 |
| 100 | 92.48 | Jan 7 2025 1:19:35:333 PM | ARCX | 2501078000043940 |
| 100 | 92.49 | Jan 7 2025 1:21:07:953 PM | XNAS | 2501078000044060 |
| 100 | 92.5 | Jan 7 2025 1:22:46:173 PM | BATS | 2501078000044370 |
| 2 | 92.47 | Jan 7 2025 1:23:32:080 PM | XNAS | 2501078000044510 |
| 98 | 92.47 | Jan 7 2025 1:23:32:083 PM | XNAS | 2501078000044510 |
| 12 | 92.53 | Jan 7 2025 1:28:25:466 PM | ARCX | 2501078000045320 |
| 188 | 92.53 | Jan 7 2025 1:28:25:466 PM | ARCX | 2501078000045320 |
| 100 | 92.52 | Jan 7 2025 1:29:37:203 PM | XNAS | 2501078000045520 |
| 100 | 92.46 | Jan 7 2025 1:30:50:460 PM | XNYS | 2501078000045670 |
| 100 | 92.45 | Jan 7 2025 1:31:42:830 PM | UBSA | 2501078000045820 |
| 9 | 92.51 | Jan 7 2025 1:35:29:820 PM | XNAS | 2501078000046150 |
| 91 | 92.51 | Jan 7 2025 1:35:29:823 PM | XNAS | 2501078000046150 |
| 100 | 92.51 | Jan 7 2025 1:35:29:823 PM | XNAS | 2501078000046160 |
| 100 | 92.51 | Jan 7 2025 1:35:29:826 PM | XNAS | 2501078000046160 |
| 100 | 92.4 | Jan 7 2025 1:38:01:210 PM | XNAS | 2501078000046470 |
| 100 | 92.4 | Jan 7 2025 1:39:11:356 PM | XNAS | 2501078000046630 |
| 100 | 92.4 | Jan 7 2025 1:39:11:356 PM | XNYS | 2501078000046630 |
| 100 | 92.37 | Jan 7 2025 1:40:28:106 PM | XNAS | 2501078000046740 |
| 100 | 92.31 | Jan 7 2025 1:43:41:163 PM | XNYS | 2501078000047160 |
| 100 | 92.29 | Jan 7 2025 1:44:16:816 PM | XNAS | 2501078000047230 |
| 100 | 92.34 | Jan 7 2025 1:45:31:466 PM | ARCX | 2501078000047350 |
| 100 | 92.33 | Jan 7 2025 1:46:51:320 PM | XNAS | 2501078000047510 |
| 100 | 92.37 | Jan 7 2025 1:49:28:076 PM | ARCX | 2501078000047850 |
| 100 | 92.37 | Jan 7 2025 1:50:14:360 PM | BATS | 2501078000047940 |
| 100 | 92.37 | Jan 7 2025 1:50:14:363 PM | XNYS | 2501078000047940 |
| 19 | 92.37 | Jan 7 2025 1:52:26:790 PM | XNAS | 2501078000048150 |
| 81 | 92.37 | Jan 7 2025 1:52:26:786 PM | XNAS | 2501078000048150 |
| 7 | 92.37 | Jan 7 2025 1:53:33:463 PM | EDGX | 2501078000048270 |
| 6 | 92.37 | Jan 7 2025 1:53:46:336 PM | EDGX | 2501078000048300 |
| 41 | 92.37 | Jan 7 2025 1:53:46:340 PM | EDGX | 2501078000048300 |
| 46 | 92.37 | Jan 7 2025 1:53:46:336 PM | EDGX | 2501078000048300 |
| 100 | 92.37 | Jan 7 2025 1:54:34:146 PM | XNAS | 2501078000048440 |
| 100 | 92.35 | Jan 7 2025 1:56:26:533 PM | XNYS | 2501078000048590 |
| 100 | 92.38 | Jan 7 2025 2:00:14:400 PM | XNAS | 2501078000048950 |
| 100 | 92.38 | Jan 7 2025 2:00:14:400 PM | XNAS | 2501078000048950 |
| 100 | 92.36 | Jan 7 2025 2:00:38:363 PM | ARCX | 2501078000049030 |
| 100 | 92.34 | Jan 7 2025 2:02:12:706 PM | ARCX | 2501078000049250 |
| 100 | 92.38 | Jan 7 2025 2:02:47:303 PM | EDGX | 2501078000049300 |
| 100 | 92.37 | Jan 7 2025 2:03:51:480 PM | BATS | 2501078000049410 |
| 100 | 92.31 | Jan 7 2025 2:05:03:643 PM | BATS | 2501078000049660 |
| 100 | 92.3 | Jan 7 2025 2:07:13:173 PM | XNAS | 2501078000049890 |
| 23 | 92.32 | Jan 7 2025 2:09:11:296 PM | ARCX | 2501078000050050 |
| 77 | 92.32 | Jan 7 2025 2:09:11:293 PM | ARCX | 2501078000050050 |
| 100 | 92.31 | Jan 7 2025 2:09:55:213 PM | XNYS | 2501078000050090 |
| 100 | 92.32 | Jan 7 2025 2:11:15:280 PM | XNYS | 2501078000050180 |
| 100 | 92.31 | Jan 7 2025 2:11:38:046 PM | ARCX | 2501078000050210 |
| 7 | 92.35 | Jan 7 2025 2:12:40:203 PM | ARCX | 2501078000050290 |
| 12 | 92.35 | Jan 7 2025 2:12:40:203 PM | ARCX | 2501078000050290 |
| 11 | 92.35 | Jan 7 2025 2:12:41:070 PM | ARCX | 2501078000050290 |
| 81 | 92.35 | Jan 7 2025 2:12:41:066 PM | ARCX | 2501078000050290 |
| 89 | 92.35 | Jan 7 2025 2:12:41:066 PM | ARCX | 2501078000050290 |
| 31 | 92.33 | Jan 7 2025 2:14:42:153 PM | XNYS | 2501078000050510 |
| 69 | 92.33 | Jan 7 2025 2:14:42:156 PM | XNYS | 2501078000050510 |
| 33 | 92.3 | Jan 7 2025 2:16:37:950 PM | XNYS | 2501078000050790 |
| 67 | 92.3 | Jan 7 2025 2:16:37:950 PM | XNYS | 2501078000050790 |
| 100 | 92.28 | Jan 7 2025 2:17:23:036 PM | XNYS | 2501078000050850 |
| 100 | 92.28 | Jan 7 2025 2:20:49:843 PM | BATS | 2501078000051110 |
| 100 | 92.28 | Jan 7 2025 2:20:49:843 PM | BATS | 2501078000051110 |
| 100 | 92.3 | Jan 7 2025 2:22:03:450 PM | ARCX | 2501078000051230 |
| 100 | 92.23 | Jan 7 2025 2:23:52:026 PM | ARCX | 2501078000051520 |
| 100 | 92.29 | Jan 7 2025 2:26:06:666 PM | XNAS | 2501078000051710 |
| 50 | 92.33 | Jan 7 2025 2:28:38:383 PM | XNYS | 2501078000051950 |
| 120 | 92.33 | Jan 7 2025 2:28:39:023 PM | XNYS | 2501078000051960 |
| 1 | 92.35 | Jan 7 2025 2:28:55:050 PM | IEXG | 2501078000051980 |
| 99 | 92.35 | Jan 7 2025 2:28:55:050 PM | IEXG | 2501078000051980 |
| 100 | 92.35 | Jan 7 2025 2:29:04:553 PM | IEXG | 2501078000052000 |
| 100 | 92.35 | Jan 7 2025 2:29:16:086 PM | IEXG | 2501078000052010 |
| 1 | 92.34 | Jan 7 2025 2:29:27:120 PM | UBSA | 2501078000052040 |
| 1 | 92.35 | Jan 7 2025 2:29:27:123 PM | UBSA | 2501078000052040 |
| 1 | 92.35 | Jan 7 2025 2:29:27:123 PM | ASPN | 2501078000052040 |
| 11 | 92.35 | Jan 7 2025 2:29:27:123 PM | UBSA | 2501078000052040 |
| 86 | 92.35 | Jan 7 2025 2:29:27:126 PM | ASPN | 2501078000052040 |
| 130 | 92.34 | Jan 7 2025 2:29:40:510 PM | XNYS | 2501078000052060 |
| 5 | 92.3 | Jan 7 2025 2:31:13:760 PM | UBSA | 2501078000052340 |
| 21 | 92.32 | Jan 7 2025 2:31:52:993 PM | XNAS | 2501078000052430 |
| 74 | 92.32 | Jan 7 2025 2:31:52:993 PM | XNAS | 2501078000052430 |
| 100 | 92.32 | Jan 7 2025 2:32:32:400 PM | XNYS | 2501078000052510 |
| 200 | 92.35 | Jan 7 2025 2:35:10:140 PM | XNYS | 2501078000052820 |
| 100 | 92.36 | Jan 7 2025 2:37:02:066 PM | ARCX | 2501078000052990 |
| 100 | 92.36 | Jan 7 2025 2:37:02:066 PM | ARCX | 2501078000052990 |
| 3 | 92.32 | Jan 7 2025 2:39:12:250 PM | XNYS | 2501078000053450 |
| 97 | 92.32 | Jan 7 2025 2:39:12:253 PM | XNYS | 2501078000053450 |
| 57 | 92.31 | Jan 7 2025 2:42:03:760 PM | ARCX | 2501078000053750 |
| 143 | 92.31 | Jan 7 2025 2:42:03:763 PM | ARCX | 2501078000053750 |
| 49 | 92.29 | Jan 7 2025 2:43:03:120 PM | ARCX | 2501078000053850 |
| 51 | 92.29 | Jan 7 2025 2:43:03:116 PM | ARCX | 2501078000053850 |
| 1 | 92.42 | Jan 7 2025 2:45:38:456 PM | ASPN | 2501078000054210 |
| 1 | 92.42 | Jan 7 2025 2:45:38:460 PM | SGMT | 2501078000054210 |
| 98 | 92.42 | Jan 7 2025 2:45:38:460 PM | SGMT | 2501078000054210 |
| 100 | 92.38 | Jan 7 2025 2:46:42:526 PM | ARCX | 2501078000054380 |
| 31 | 92.33 | Jan 7 2025 2:48:23:973 PM | XNAS | 2501078000054560 |
| 69 | 92.33 | Jan 7 2025 2:48:23:973 PM | XNAS | 2501078000054560 |
| 100 | 92.29 | Jan 7 2025 2:49:18:063 PM | XNAS | 2501078000054660 |
| 100 | 92.33 | Jan 7 2025 2:50:41:843 PM | IEXG | 2501078000054780 |
| 100 | 92.33 | Jan 7 2025 2:50:43:053 PM | IEXG | 2501078000054780 |
| 2 | 92.305 | Jan 7 2025 2:51:41:223 PM | IEXG | 2501078000054860 |
| 10 | 92.305 | Jan 7 2025 2:51:42:376 PM | IEXG | 2501078000054860 |
| 10 | 92.305 | Jan 7 2025 2:51:46:186 PM | IEXG | 2501078000054880 |
| 63 | 92.305 | Jan 7 2025 2:51:46:186 PM | IEXG | 2501078000054880 |
| 15 | 92.305 | Jan 7 2025 2:51:47:350 PM | IEXG | 2501078000054880 |
| 100 | 92.27 | Jan 7 2025 2:53:30:270 PM | IEXG | 2501078000055120 |
| 10 | 92.26 | Jan 7 2025 2:54:01:806 PM | IEXG | 2501078000055180 |
| 27 | 92.26 | Jan 7 2025 2:54:10:556 PM | IEXG | 2501078000055180 |
| 63 | 92.26 | Jan 7 2025 2:54:53:483 PM | IEXG | 2501078000055210 |
| 100 | 92.26 | Jan 7 2025 2:55:04:420 PM | IEXG | 2501078000055250 |
| 100 | 92.26 | Jan 7 2025 2:55:44:470 PM | XNAS | 2501078000055330 |
| 42 | 92.24 | Jan 7 2025 2:56:45:786 PM | IEXG | 2501078000055510 |
| 58 | 92.24 | Jan 7 2025 2:56:45:786 PM | IEXG | 2501078000055510 |
| 1 | 92.21 | Jan 7 2025 2:58:12:076 PM | IEXG | 2501078000055780 |
| 11 | 92.2 | Jan 7 2025 2:58:18:793 PM | XNYS | 2501078000055790 |
| 89 | 92.2 | Jan 7 2025 2:58:18:790 PM | XNYS | 2501078000055790 |
| 3 | 92.21 | Jan 7 2025 2:58:18:790 PM | IEXG | 2501078000055790 |
| 96 | 92.21 | Jan 7 2025 2:58:18:416 PM | IEXG | 2501078000055790 |
| 100 | 92.18 | Jan 7 2025 2:59:05:750 PM | IEXG | 2501078000055920 |
| 1 | 92.18 | Jan 7 2025 2:59:56:610 PM | IEXG | 2501078000056030 |
| 31 | 92.18 | Jan 7 2025 2:59:56:613 PM | IEXG | 2501078000056030 |
| 68 | 92.18 | Jan 7 2025 2:59:56:606 PM | IEXG | 2501078000056030 |
| 100 | 92.04 | Jan 7 2025 3:01:45:030 PM | IEXG | 2501078000056310 |
| 28 | 92.015 | Jan 7 2025 3:02:21:553 PM | IEXG | 2501078000056390 |
| 72 | 92.015 | Jan 7 2025 3:02:21:553 PM | IEXG | 2501078000056390 |
| 100 | 91.985 | Jan 7 2025 3:03:04:773 PM | IEXG | 2501078000056530 |
| 100 | 92.03 | Jan 7 2025 3:04:35:016 PM | XNYS | 2501078000056850 |
| 100 | 92.065 | Jan 7 2025 3:05:18:690 PM | IEXG | 2501078000056980 |
| 100 | 92.035 | Jan 7 2025 3:05:41:173 PM | IEXG | 2501078000057050 |
| 100 | 92.05 | Jan 7 2025 3:07:23:740 PM | IEXG | 2501078000057280 |
| 100 | 92.03 | Jan 7 2025 3:08:49:680 PM | IEXG | 2501078000057450 |
| 30 | 92.03 | Jan 7 2025 3:09:04:260 PM | IEXG | 2501078000057510 |
| 30 | 92.03 | Jan 7 2025 3:09:05:280 PM | IEXG | 2501078000057510 |
| 40 | 92.03 | Jan 7 2025 3:09:05:986 PM | IEXG | 2501078000057510 |
| 100 | 92.01 | Jan 7 2025 3:09:40:716 PM | ARCX | 2501078000057590 |
| 29 | 91.99 | Jan 7 2025 3:10:27:463 PM | XNAS | 2501078000057820 |
| 71 | 91.99 | Jan 7 2025 3:10:27:463 PM | XNAS | 2501078000057820 |
| 200 | 91.99 | Jan 7 2025 3:10:27:466 PM | XNYS | 2501078000057830 |
| 100 | 91.97 | Jan 7 2025 3:12:11:606 PM | XNYS | 2501078000058140 |
| 100 | 91.96 | Jan 7 2025 3:12:14:340 PM | XNYS | 2501078000058150 |
| 10 | 91.95 | Jan 7 2025 3:12:43:096 PM | IEXG | 2501078000058240 |
| 90 | 91.95 | Jan 7 2025 3:12:43:903 PM | IEXG | 2501078000058250 |
| 100 | 91.95 | Jan 7 2025 3:12:43:903 PM | IEXG | 2501078000058250 |
| 100 | 91.93 | Jan 7 2025 3:13:10:613 PM | ARCX | 2501078000058300 |
| 14 | 91.93 | Jan 7 2025 3:14:07:363 PM | XNAS | 2501078000058510 |
| 86 | 91.93 | Jan 7 2025 3:14:07:363 PM | XNAS | 2501078000058510 |
| 100 | 91.94 | Jan 7 2025 3:14:29:763 PM | ARCX | 2501078000058550 |
| 100 | 91.95 | Jan 7 2025 3:15:50:846 PM | ARCX | 2501078000058800 |
| 100 | 91.95 | Jan 7 2025 3:15:50:846 PM | ARCX | 2501078000058800 |
| 100 | 91.99 | Jan 7 2025 3:16:53:370 PM | XNYS | 2501078000059020 |
| 100 | 91.97 | Jan 7 2025 3:17:50:120 PM | XNAS | 2501078000059230 |
| 100 | 91.95 | Jan 7 2025 3:18:39:976 PM | XNAS | 2501078000059450 |
| 200 | 91.98 | Jan 7 2025 3:19:54:356 PM | ARCX | 2501078000059700 |
| 100 | 91.97 | Jan 7 2025 3:20:03:513 PM | XNAS | 2501078000059740 |
| 100 | 91.97 | Jan 7 2025 3:21:15:480 PM | IEXG | 2501078000059930 |
| 100 | 91.96 | Jan 7 2025 3:21:16:103 PM | BATS | 2501078000059930 |
| 100 | 91.95 | Jan 7 2025 3:21:51:600 PM | XNAS | 2501078000060050 |
| 100 | 91.92 | Jan 7 2025 3:22:15:766 PM | BATS | 2501078000060170 |
| 10 | 91.9 | Jan 7 2025 3:22:19:986 PM | XNAS | 2501078000060190 |
| 90 | 91.9 | Jan 7 2025 3:22:19:986 PM | XNAS | 2501078000060190 |
| 100 | 91.88 | Jan 7 2025 3:23:07:366 PM | XNAS | 2501078000060320 |
| 100 | 91.95 | Jan 7 2025 3:24:21:746 PM | ARCX | 2501078000060580 |
| 100 | 91.92 | Jan 7 2025 3:24:59:996 PM | XNYS | 2501078000060720 |
| 10 | 91.95 | Jan 7 2025 3:25:53:500 PM | ARCX | 2501078000060910 |
| 90 | 91.95 | Jan 7 2025 3:25:53:500 PM | ARCX | 2501078000060910 |
| 100 | 91.95 | Jan 7 2025 3:25:53:500 PM | ARCX | 2501078000060910 |
| 100 | 91.93 | Jan 7 2025 3:26:29:330 PM | XNYS | 2501078000061100 |
| 10 | 91.95 | Jan 7 2025 3:28:27:696 PM | IEXG | 2501078000061700 |
| 90 | 91.96 | Jan 7 2025 3:28:27:696 PM | IEXG | 2501078000061710 |
| 100 | 91.94 | Jan 7 2025 3:28:33:706 PM | XNYS | 2501078000061730 |
| 200 | 91.94 | Jan 7 2025 3:28:33:706 PM | XNYS | 2501078000061730 |
| 100 | 91.93 | Jan 7 2025 3:29:10:206 PM | ARCX | 2501078000061910 |
| 6 | 91.93 | Jan 7 2025 3:29:41:193 PM | IEXG | 2501078000062080 |
| 94 | 91.95 | Jan 7 2025 3:30:00:563 PM | IEXG | 2501078000062200 |
| 18 | 91.96 | Jan 7 2025 3:30:03:950 PM | ARCX | 2501078000062260 |
| 82 | 91.96 | Jan 7 2025 3:30:03:946 PM | ARCX | 2501078000062260 |
| 100 | 91.95 | Jan 7 2025 3:30:58:826 PM | XNAS | 2501078000062490 |
| 100 | 91.95 | Jan 7 2025 3:30:58:830 PM | XNAS | 2501078000062490 |
| 11 | 91.96 | Jan 7 2025 3:32:07:026 PM | XNYS | 2501078000062900 |
| 21 | 91.96 | Jan 7 2025 3:32:07:026 PM | XNYS | 2501078000062900 |
| 21 | 91.96 | Jan 7 2025 3:32:07:030 PM | XNYS | 2501078000062900 |
| 43 | 91.98 | Jan 7 2025 3:32:45:476 PM | ARCX | 2501078000063120 |
| 47 | 91.98 | Jan 7 2025 3:32:45:476 PM | XNYS | 2501078000063120 |
| 100 | 91.98 | Jan 7 2025 3:32:45:480 PM | XNYS | 2501078000063130 |
| 100 | 91.98 | Jan 7 2025 3:32:45:483 PM | ARCX | 2501078000063130 |
| 157 | 91.98 | Jan 7 2025 3:32:45:476 PM | ARCX | 2501078000063130 |
| 13 | 91.97 | Jan 7 2025 3:33:42:386 PM | IEXG | 2501078000063510 |
| 87 | 91.97 | Jan 7 2025 3:33:42:386 PM | IEXG | 2501078000063510 |
| 100 | 91.96 | Jan 7 2025 3:33:43:356 PM | ARCX | 2501078000063510 |
| 100 | 91.94 | Jan 7 2025 3:34:07:250 PM | XNYS | 2501078000063600 |
| 200 | 91.94 | Jan 7 2025 3:34:07:246 PM | ARCX | 2501078000063600 |
| 4 | 91.865 | Jan 7 2025 3:34:35:220 PM | IEXG | 2501078000063860 |
| 96 | 91.87 | Jan 7 2025 3:34:37:826 PM | IEXG | 2501078000063870 |
| 100 | 91.86 | Jan 7 2025 3:34:51:733 PM | BATS | 2501078000063970 |
| 200 | 91.86 | Jan 7 2025 3:35:39:416 PM | XNAS | 2501078000064230 |
| 11 | 91.85 | Jan 7 2025 3:35:51:580 PM | IEXG | 2501078000064300 |
| 89 | 91.85 | Jan 7 2025 3:35:57:746 PM | IEXG | 2501078000064330 |
| 29 | 91.82 | Jan 7 2025 3:36:51:403 PM | IEXG | 2501078000064650 |
| 71 | 91.82 | Jan 7 2025 3:36:54:230 PM | IEXG | 2501078000064680 |
| 100 | 91.81 | Jan 7 2025 3:37:03:316 PM | BATS | 2501078000064750 |
| 200 | 91.81 | Jan 7 2025 3:37:03:316 PM | XNYS | 2501078000064750 |
| 4 | 91.79 | Jan 7 2025 3:37:33:366 PM | IEXG | 2501078000064900 |
| 96 | 91.79 | Jan 7 2025 3:37:33:370 PM | IEXG | 2501078000064910 |
| 100 | 91.79 | Jan 7 2025 3:37:58:156 PM | XNYS | 2501078000065020 |
| 10 | 91.78 | Jan 7 2025 3:38:07:666 PM | XNAS | 2501078000065130 |
| 12 | 91.78 | Jan 7 2025 3:38:07:670 PM | EDGX | 2501078000065130 |
| 188 | 91.78 | Jan 7 2025 3:38:07:670 PM | EDGX | 2501078000065130 |
| 90 | 91.79 | Jan 7 2025 3:38:07:673 PM | BAML | 2501078000065130 |
| 100 | 91.855 | Jan 7 2025 3:38:42:726 PM | IEXG | 2501078000065340 |
| 100 | 91.88 | Jan 7 2025 3:39:08:123 PM | ARCX | 2501078000065520 |
| 100 | 91.94 | Jan 7 2025 3:39:48:586 PM | IEXG | 2501078000065740 |
| 200 | 91.93 | Jan 7 2025 3:39:51:436 PM | ARCX | 2501078000065760 |
| 100 | 91.98 | Jan 7 2025 3:40:31:256 PM | ARCX | 2501078000066100 |
| 37 | 91.985 | Jan 7 2025 3:40:50:996 PM | IEXG | 2501078000066220 |
| 63 | 91.985 | Jan 7 2025 3:40:55:026 PM | IEXG | 2501078000066230 |
| 35 | 91.96 | Jan 7 2025 3:41:23:466 PM | XNAS | 2501078000066430 |
| 165 | 91.96 | Jan 7 2025 3:41:23:466 PM | XNAS | 2501078000066430 |
| 100 | 91.945 | Jan 7 2025 3:41:50:006 PM | IEXG | 2501078000066550 |
| 100 | 91.96 | Jan 7 2025 3:42:47:223 PM | IEXG | 2501078000066900 |
| 100 | 91.95 | Jan 7 2025 3:42:59:723 PM | XNYS | 2501078000066950 |
| 100 | 91.95 | Jan 7 2025 3:42:59:723 PM | XNYS | 2501078000066950 |
| 53 | 91.96 | Jan 7 2025 3:43:07:986 PM | IEXG | 2501078000067000 |
| 47 | 91.95 | Jan 7 2025 3:43:09:050 PM | BATY | 2501078000067000 |
| 100 | 91.95 | Jan 7 2025 3:43:09:046 PM | BATY | 2501078000067000 |
| 30 | 91.96 | Jan 7 2025 3:44:02:390 PM | IEXG | 2501078000067380 |
| 70 | 91.96 | Jan 7 2025 3:44:02:390 PM | IEXG | 2501078000067380 |
| 100 | 91.96 | Jan 7 2025 3:44:02:386 PM | IEXG | 2501078000067370 |
| 100 | 91.95 | Jan 7 2025 3:44:36:616 PM | BATY | 2501078000067560 |
| 34 | 91.91 | Jan 7 2025 3:44:51:006 PM | IEXG | 2501078000067660 |
| 66 | 91.9 | Jan 7 2025 3:44:52:033 PM | EDGA | 2501078000067660 |
| 100 | 91.9 | Jan 7 2025 3:44:52:033 PM | EDGA | 2501078000067660 |
| 100 | 91.88 | Jan 7 2025 3:45:34:096 PM | IEXG | 2501078000067920 |
| 100 | 91.87 | Jan 7 2025 3:45:36:453 PM | BATY | 2501078000067940 |
| 100 | 91.87 | Jan 7 2025 3:46:01:890 PM | XNYS | 2501078000068100 |
| 100 | 91.86 | Jan 7 2025 3:46:05:296 PM | IEXG | 2501078000068140 |
| 50 | 91.91 | Jan 7 2025 3:46:19:150 PM | IEXG | 2501078000068260 |
| 100 | 91.91 | Jan 7 2025 3:46:19:150 PM | BATY | 2501078000068260 |
| 50 | 91.91 | Jan 7 2025 3:46:22:276 PM | IEXG | 2501078000068270 |
| 1 | 91.88 | Jan 7 2025 3:46:51:716 PM | XBOS | 2501078000068470 |
| 99 | 91.88 | Jan 7 2025 3:46:52:446 PM | XBOS | 2501078000068470 |
| 10 | 91.87 | Jan 7 2025 3:47:09:630 PM | IEXG | 2501078000068600 |
| 90 | 91.9 | Jan 7 2025 3:47:19:490 PM | BATY | 2501078000068640 |
| 100 | 91.9 | Jan 7 2025 3:47:19:486 PM | BATY | 2501078000068640 |
| 100 | 91.88 | Jan 7 2025 3:48:03:713 PM | XNAS | 2501078000068980 |
| 100 | 91.88 | Jan 7 2025 3:48:03:713 PM | EDGX | 2501078000068980 |
| 100 | 91.88 | Jan 7 2025 3:48:03:716 PM | BATS | 2501078000068980 |
| 100 | 91.885 | Jan 7 2025 3:49:22:846 PM | IEXG | 2501078000069490 |
| 1 | 91.8875 | Jan 7 2025 3:49:22:846 PM | BARX | 2501078000069490 |
| 1 | 91.89 | Jan 7 2025 3:49:22:850 PM | UBSA | 2501078000069490 |
| 9 | 91.89 | Jan 7 2025 3:49:22:846 PM | UBSA | 2501078000069490 |
| 16 | 91.89 | Jan 7 2025 3:49:22:856 PM | BATS | 2501078000069490 |
| 100 | 91.89 | Jan 7 2025 3:49:22:856 PM | EDGX | 2501078000069500 |
| 100 | 91.89 | Jan 7 2025 3:49:22:856 PM | ARCX | 2501078000069500 |
| 100 | 91.89 | Jan 7 2025 3:49:22:860 PM | IEXG | 2501078000069500 |
| 300 | 91.89 | Jan 7 2025 3:49:22:843 PM | BAML | 2501078000069490 |
| 137 | 91.93 | Jan 7 2025 3:49:42:233 PM | EDGX | 2501078000069650 |
| 163 | 91.93 | Jan 7 2025 3:49:42:226 PM | EDGX | 2501078000069650 |
| 200 | 91.93 | Jan 7 2025 3:49:42:230 PM | EDGX | 2501078000069650 |
| 200 | 91.93 | Jan 7 2025 3:49:42:230 PM | EDGX | 2501078000069650 |
| 6 | 91.92 | Jan 7 2025 3:49:43:436 PM | UBSA | 2501078000069660 |
| 6 | 91.925 | Jan 7 2025 3:49:43:436 PM | BAML | 2501078000069660 |
| 4 | 91.93 | Jan 7 2025 3:49:43:450 PM | BATS | 2501078000069660 |
| 9 | 91.93 | Jan 7 2025 3:49:43:440 PM | XNAS | 2501078000069660 |
| 100 | 91.93 | Jan 7 2025 3:49:43:436 PM | BAML | 2501078000069660 |
| 100 | 91.93 | Jan 7 2025 3:49:43:443 PM | ARCX | 2501078000069660 |
| 100 | 91.93 | Jan 7 2025 3:49:43:443 PM | ARCX | 2501078000069660 |
| 100 | 91.93 | Jan 7 2025 3:49:43:453 PM | XNYS | 2501078000069660 |
| 148 | 91.92 | Jan 7 2025 3:49:45:770 PM | EDGX | 2501078000069670 |
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.
