15th January 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14th 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 |
| 5,700 | $92.6333 | $93.09 | $92.19 | ARCX |
| 1,100 | $92.7218 | $92.92 | $92.45 | BATS |
| 308 | $92.8382 | $93.02 | $92.60 | BATY |
| 100 | $92.2700 | $92.27 | $92.27 | BNPC |
| 500 | $92.8800 | $92.88 | $92.88 | CDED |
| 300 | $92.2600 | $92.26 | $92.26 | CPGX |
| 800 | $92.6350 | $92.87 | $92.30 | EDGX |
| 8,532 | $92.5690 | $93.09 | $91.89 | IEXG |
| 100 | $92.5400 | $92.54 | $92.54 | JSJX |
| 100 | $92.5800 | $92.58 | $92.58 | XBOS |
| 9,492 | $92.6209 | $93.04 | $91.97 | XNAS |
| 10,408 | $92.6978 | $93.09 | $92.22 | 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 677,355,556 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,958,388 of its ordinary shares in treasury, which represents 5.702% 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 14th 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: | | 14th January 2025 | ||||
|
Aggregated Information
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | 92.6367 | 37,440 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
| 100 | 92.1 | Jan 14 2025 9:30:02:250 AM | IEXG | 2501148000000490 |
| 300 | 91.97 | Jan 14 2025 9:30:06:190 AM | XNAS | 2501148000000540 |
| 100 | 91.885 | Jan 14 2025 9:31:02:266 AM | IEXG | 2501148000000940 |
| 100 | 91.885 | Jan 14 2025 9:31:02:310 AM | IEXG | 2501148000000940 |
| 37 | 91.93 | Jan 14 2025 9:32:04:656 AM | IEXG | 2501148000001430 |
| 63 | 91.93 | Jan 14 2025 9:32:04:656 AM | IEXG | 2501148000001430 |
| 100 | 91.935 | Jan 14 2025 9:32:04:716 AM | IEXG | 2501148000001430 |
| 100 | 91.89 | Jan 14 2025 9:32:31:986 AM | IEXG | 2501148000001570 |
| 100 | 91.885 | Jan 14 2025 9:32:33:956 AM | IEXG | 2501148000001570 |
| 100 | 91.885 | Jan 14 2025 9:32:34:323 AM | IEXG | 2501148000001570 |
| 5 | 92.14 | Jan 14 2025 9:37:07:130 AM | XNAS | 2501148000003840 |
| 95 | 92.24 | Jan 14 2025 9:37:11:996 AM | XNAS | 2501148000003910 |
| 100 | 92.24 | Jan 14 2025 9:37:12:003 AM | XNAS | 2501148000003910 |
| 100 | 92.33 | Jan 14 2025 9:38:01:373 AM | ARCX | 2501148000004410 |
| 55 | 92.35 | Jan 14 2025 9:38:28:146 AM | IEXG | 2501148000004670 |
| 45 | 92.355 | Jan 14 2025 9:38:28:143 AM | IEXG | 2501148000004670 |
| 100 | 92.29 | Jan 14 2025 9:38:32:016 AM | IEXG | 2501148000004710 |
| 100 | 92.17 | Jan 14 2025 9:39:21:036 AM | IEXG | 2501148000004910 |
| 20 | 92.39 | Jan 14 2025 9:40:07:090 AM | XNAS | 2501148000005070 |
| 80 | 92.39 | Jan 14 2025 9:40:07:093 AM | XNAS | 2501148000005070 |
| 37 | 92.385 | Jan 14 2025 9:40:16:570 AM | IEXG | 2501148000005120 |
| 63 | 92.4 | Jan 14 2025 9:40:16:156 AM | IEXG | 2501148000005120 |
| 100 | 92.37 | Jan 14 2025 9:40:59:380 AM | IEXG | 2501148000005240 |
| 100 | 92.37 | Jan 14 2025 9:41:14:416 AM | IEXG | 2501148000005260 |
| 100 | 92.52 | Jan 14 2025 9:42:16:570 AM | ARCX | 2501148000005520 |
| 66 | 92.51 | Jan 14 2025 9:42:56:060 AM | XNAS | 2501148000005770 |
| 134 | 92.51 | Jan 14 2025 9:42:56:060 AM | XNAS | 2501148000005770 |
| 200 | 92.55 | Jan 14 2025 9:43:30:836 AM | XNYS | 2501148000005900 |
| 100 | 92.56 | Jan 14 2025 9:44:31:400 AM | XNAS | 2501148000006090 |
| 200 | 92.67 | Jan 14 2025 9:45:08:906 AM | XNAS | 2501148000006190 |
| 71 | 92.63 | Jan 14 2025 9:46:02:650 AM | XNYS | 2501148000006470 |
| 129 | 92.63 | Jan 14 2025 9:46:02:650 AM | XNYS | 2501148000006470 |
| 100 | 92.67 | Jan 14 2025 9:46:49:646 AM | ARCX | 2501148000006630 |
| 200 | 92.58 | Jan 14 2025 9:47:28:820 AM | XNAS | 2501148000006780 |
| 200 | 92.6 | Jan 14 2025 9:48:33:076 AM | XNYS | 2501148000006990 |
| 200 | 92.59 | Jan 14 2025 9:50:03:150 AM | XNAS | 2501148000007760 |
| 100 | 92.56 | Jan 14 2025 9:50:15:456 AM | XNYS | 2501148000007820 |
| 50 | 92.62 | Jan 14 2025 9:52:00:503 AM | XNAS | 2501148000008240 |
| 100 | 92.62 | Jan 14 2025 9:52:00:500 AM | XNAS | 2501148000008240 |
| 150 | 92.62 | Jan 14 2025 9:52:00:503 AM | XNAS | 2501148000008240 |
| 46 | 92.53 | Jan 14 2025 9:52:44:996 AM | XNAS | 2501148000008430 |
| 54 | 92.53 | Jan 14 2025 9:52:45:000 AM | XNAS | 2501148000008430 |
| 100 | 92.45 | Jan 14 2025 9:54:35:676 AM | XNYS | 2501148000008890 |
| 200 | 92.57 | Jan 14 2025 9:56:08:640 AM | XNYS | 2501148000009430 |
| 100 | 92.6 | Jan 14 2025 9:56:39:316 AM | BATY | 2501148000009640 |
| 100 | 92.58 | Jan 14 2025 9:56:43:966 AM | XBOS | 2501148000009680 |
| 100 | 92.56 | Jan 14 2025 9:57:06:423 AM | IEXG | 2501148000009850 |
| 100 | 92.53 | Jan 14 2025 9:58:04:006 AM | IEXG | 2501148000010170 |
| 100 | 92.565 | Jan 14 2025 9:59:03:853 AM | IEXG | 2501148000010320 |
| 100 | 92.54 | Jan 14 2025 9:59:07:100 AM | IEXG | 2501148000010360 |
| 100 | 92.55 | Jan 14 2025 10:00:05:516 AM | XNAS | 2501148000010560 |
| 100 | 92.52 | Jan 14 2025 10:00:21:280 AM | IEXG | 2501148000010580 |
| 45 | 92.54 | Jan 14 2025 10:00:46:960 AM | IEXG | 2501148000010660 |
| 55 | 92.54 | Jan 14 2025 10:00:46:960 AM | IEXG | 2501148000010660 |
| 61 | 92.68 | Jan 14 2025 10:01:52:826 AM | IEXG | 2501148000011060 |
| 24 | 92.71 | Jan 14 2025 10:01:52:866 AM | IEXG | 2501148000011070 |
| 31 | 92.71 | Jan 14 2025 10:01:52:873 AM | IEXG | 2501148000011070 |
| 39 | 92.71 | Jan 14 2025 10:01:52:866 AM | IEXG | 2501148000011070 |
| 45 | 92.71 | Jan 14 2025 10:01:52:866 AM | IEXG | 2501148000011070 |
| 100 | 92.76 | Jan 14 2025 10:02:17:350 AM | IEXG | 2501148000011150 |
| 100 | 92.77 | Jan 14 2025 10:02:17:216 AM | XNYS | 2501148000011150 |
| 83 | 92.745 | Jan 14 2025 10:03:03:533 AM | IEXG | 2501148000011410 |
| 10 | 92.81 | Jan 14 2025 10:03:48:130 AM | IEXG | 2501148000011600 |
| 1 | 92.81 | Jan 14 2025 10:03:51:226 AM | IEXG | 2501148000011610 |
| 1 | 92.81 | Jan 14 2025 10:03:51:230 AM | IEXG | 2501148000011610 |
| 1 | 92.81 | Jan 14 2025 10:03:51:230 AM | IEXG | 2501148000011620 |
| 1 | 92.81 | Jan 14 2025 10:03:51:243 AM | IEXG | 2501148000011620 |
| 1 | 92.81 | Jan 14 2025 10:03:51:243 AM | IEXG | 2501148000011620 |
| 1 | 92.81 | Jan 14 2025 10:03:51:246 AM | IEXG | 2501148000011620 |
| 1 | 92.81 | Jan 14 2025 10:03:51:246 AM | IEXG | 2501148000011620 |
| 1 | 92.81 | Jan 14 2025 10:03:51:250 AM | IEXG | 2501148000011620 |
| 1 | 92.81 | Jan 14 2025 10:03:51:253 AM | IEXG | 2501148000011620 |
| 98 | 92.81 | Jan 14 2025 10:03:52:883 AM | IEXG | 2501148000011630 |
| 10 | 92.805 | Jan 14 2025 10:04:43:090 AM | IEXG | 2501148000011790 |
| 10 | 92.805 | Jan 14 2025 10:04:48:660 AM | IEXG | 2501148000011830 |
| 10 | 92.805 | Jan 14 2025 10:04:48:726 AM | IEXG | 2501148000011830 |
| 90 | 92.805 | Jan 14 2025 10:04:48:513 AM | IEXG | 2501148000011820 |
| 90 | 92.805 | Jan 14 2025 10:04:48:660 AM | IEXG | 2501148000011830 |
| 27 | 92.79 | Jan 14 2025 10:05:00:130 AM | IEXG | 2501148000011870 |
| 63 | 92.79 | Jan 14 2025 10:05:00:126 AM | IEXG | 2501148000011870 |
| 5 | 92.71 | Jan 14 2025 10:05:43:426 AM | XNYS | 2501148000012040 |
| 95 | 92.71 | Jan 14 2025 10:05:43:423 AM | XNYS | 2501148000012040 |
| 40 | 92.99 | Jan 14 2025 10:07:33:563 AM | XNAS | 2501148000012560 |
| 60 | 92.99 | Jan 14 2025 10:07:33:563 AM | XNAS | 2501148000012560 |
| 200 | 92.99 | Jan 14 2025 10:07:33:566 AM | XNAS | 2501148000012560 |
| 100 | 92.92 | Jan 14 2025 10:09:04:190 AM | BATS | 2501148000013070 |
| 200 | 92.92 | Jan 14 2025 10:09:04:190 AM | BATS | 2501148000013070 |
| 100 | 92.86 | Jan 14 2025 10:09:44:910 AM | ARCX | 2501148000013360 |
| 25 | 92.95 | Jan 14 2025 10:12:03:776 AM | XNAS | 2501148000014110 |
| 50 | 92.95 | Jan 14 2025 10:12:03:773 AM | XNAS | 2501148000014110 |
| 50 | 92.95 | Jan 14 2025 10:12:03:776 AM | XNAS | 2501148000014110 |
| 75 | 92.95 | Jan 14 2025 10:12:03:776 AM | XNAS | 2501148000014110 |
| 100 | 92.98 | Jan 14 2025 10:13:09:783 AM | ARCX | 2501148000014310 |
| 200 | 92.98 | Jan 14 2025 10:13:09:783 AM | ARCX | 2501148000014310 |
| 89 | 92.97 | Jan 14 2025 10:15:13:853 AM | XNAS | 2501148000015180 |
| 100 | 92.97 | Jan 14 2025 10:15:13:856 AM | XNAS | 2501148000015180 |
| 111 | 92.97 | Jan 14 2025 10:15:13:856 AM | XNAS | 2501148000015180 |
| 100 | 92.98 | Jan 14 2025 10:16:34:213 AM | ARCX | 2501148000016250 |
| 100 | 92.95 | Jan 14 2025 10:17:04:113 AM | XNYS | 2501148000016450 |
| 200 | 92.94 | Jan 14 2025 10:17:37:516 AM | XNAS | 2501148000017340 |
| 100 | 92.87 | Jan 14 2025 10:18:39:353 AM | ARCX | 2501148000017660 |
| 100 | 92.86 | Jan 14 2025 10:19:55:550 AM | XNYS | 2501148000017960 |
| 200 | 92.79 | Jan 14 2025 10:20:01:936 AM | XNYS | 2501148000018040 |
| 100 | 92.77 | Jan 14 2025 10:21:44:166 AM | ARCX | 2501148000018560 |
| 100 | 92.78 | Jan 14 2025 10:22:50:526 AM | XNYS | 2501148000018960 |
| 100 | 92.78 | Jan 14 2025 10:22:50:526 AM | XNYS | 2501148000018970 |
| 100 | 92.75 | Jan 14 2025 10:24:46:386 AM | ARCX | 2501148000019420 |
| 200 | 92.75 | Jan 14 2025 10:24:46:386 AM | ARCX | 2501148000019420 |
| 200 | 92.88 | Jan 14 2025 10:26:34:543 AM | ARCX | 2501148000019950 |
| 100 | 92.82 | Jan 14 2025 10:26:52:283 AM | XNAS | 2501148000020100 |
| 100 | 92.83 | Jan 14 2025 10:28:23:813 AM | XNAS | 2501148000020800 |
| 25 | 92.83 | Jan 14 2025 10:28:39:943 AM | XNYS | 2501148000020890 |
| 175 | 92.83 | Jan 14 2025 10:28:39:943 AM | XNYS | 2501148000020890 |
| 1 | 92.85 | Jan 14 2025 10:30:35:723 AM | EDGX | 2501148000021550 |
| 100 | 92.85 | Jan 14 2025 10:30:35:720 AM | EDGX | 2501148000021550 |
| 199 | 92.85 | Jan 14 2025 10:30:35:723 AM | EDGX | 2501148000021550 |
| 100 | 92.77 | Jan 14 2025 10:31:18:250 AM | XNYS | 2501148000021800 |
| 10 | 92.83 | Jan 14 2025 10:32:24:226 AM | XNAS | 2501148000022170 |
| 13 | 92.83 | Jan 14 2025 10:32:24:223 AM | XNAS | 2501148000022170 |
| 177 | 92.83 | Jan 14 2025 10:32:24:226 AM | XNAS | 2501148000022170 |
| 100 | 92.87 | Jan 14 2025 10:33:01:310 AM | EDGX | 2501148000022280 |
| 200 | 92.83 | Jan 14 2025 10:33:56:286 AM | ARCX | 2501148000022420 |
| 40 | 92.79 | Jan 14 2025 10:34:57:833 AM | XNAS | 2501148000022640 |
| 60 | 92.79 | Jan 14 2025 10:34:57:833 AM | XNAS | 2501148000022640 |
| 200 | 92.81 | Jan 14 2025 10:35:43:283 AM | ARCX | 2501148000022780 |
| 100 | 92.79 | Jan 14 2025 10:36:36:286 AM | XNAS | 2501148000023030 |
| 200 | 92.79 | Jan 14 2025 10:37:25:560 AM | XNYS | 2501148000023270 |
| 100 | 92.76 | Jan 14 2025 10:38:15:160 AM | XNYS | 2501148000023490 |
| 100 | 92.77 | Jan 14 2025 10:39:13:816 AM | XNYS | 2501148000023660 |
| 200 | 92.77 | Jan 14 2025 10:39:32:156 AM | XNAS | 2501148000023710 |
| 10 | 92.83 | Jan 14 2025 10:41:54:410 AM | XNAS | 2501148000024440 |
| 90 | 92.83 | Jan 14 2025 10:41:54:406 AM | XNAS | 2501148000024430 |
| 100 | 92.83 | Jan 14 2025 10:41:54:406 AM | XNAS | 2501148000024430 |
| 100 | 92.8 | Jan 14 2025 10:42:58:966 AM | XNAS | 2501148000024820 |
| 200 | 92.8 | Jan 14 2025 10:42:58:966 AM | XNAS | 2501148000024820 |
| 100 | 92.9 | Jan 14 2025 10:45:13:013 AM | XNYS | 2501148000025380 |
| 100 | 92.9 | Jan 14 2025 10:45:26:236 AM | XNYS | 2501148000025400 |
| 14 | 92.89 | Jan 14 2025 10:45:34:130 AM | XNYS | 2501148000025430 |
| 26 | 92.89 | Jan 14 2025 10:45:34:130 AM | XNYS | 2501148000025430 |
| 61 | 92.89 | Jan 14 2025 10:45:34:130 AM | XNYS | 2501148000025430 |
| 99 | 92.89 | Jan 14 2025 10:45:34:126 AM | XNYS | 2501148000025420 |
| 100 | 92.81 | Jan 14 2025 10:46:20:960 AM | XNYS | 2501148000025630 |
| 4 | 92.86 | Jan 14 2025 10:48:12:220 AM | ARCX | 2501148000026010 |
| 41 | 92.86 | Jan 14 2025 10:48:12:220 AM | ARCX | 2501148000026010 |
| 59 | 92.86 | Jan 14 2025 10:48:12:220 AM | ARCX | 2501148000026010 |
| 196 | 92.86 | Jan 14 2025 10:48:12:223 AM | ARCX | 2501148000026010 |
| 100 | 92.92 | Jan 14 2025 10:49:23:920 AM | ARCX | 2501148000026330 |
| 100 | 92.87 | Jan 14 2025 10:49:59:540 AM | ARCX | 2501148000026520 |
| 200 | 92.76 | Jan 14 2025 10:50:44:503 AM | XNAS | 2501148000026700 |
| 20 | 92.78 | Jan 14 2025 10:51:55:176 AM | XNAS | 2501148000026860 |
| 80 | 92.78 | Jan 14 2025 10:51:55:180 AM | XNAS | 2501148000026860 |
| 200 | 92.76 | Jan 14 2025 10:52:31:526 AM | XNAS | 2501148000026930 |
| 100 | 92.77 | Jan 14 2025 10:53:20:190 AM | XNAS | 2501148000027020 |
| 98 | 92.76 | Jan 14 2025 10:54:05:176 AM | XNYS | 2501148000027100 |
| 2 | 92.76 | Jan 14 2025 10:54:14:766 AM | XNYS | 2501148000027160 |
| 4 | 92.77 | Jan 14 2025 10:55:16:426 AM | XNYS | 2501148000027420 |
| 86 | 92.77 | Jan 14 2025 10:55:16:473 AM | XNYS | 2501148000027420 |
| 12 | 92.77 | Jan 14 2025 10:55:18:356 AM | XNYS | 2501148000027420 |
| 18 | 92.77 | Jan 14 2025 10:55:18:356 AM | XNYS | 2501148000027420 |
| 35 | 92.77 | Jan 14 2025 10:55:18:356 AM | XNYS | 2501148000027420 |
| 45 | 92.77 | Jan 14 2025 10:55:18:360 AM | XNYS | 2501148000027430 |
| 100 | 92.76 | Jan 14 2025 10:56:59:330 AM | XNAS | 2501148000027830 |
| 100 | 92.79 | Jan 14 2025 10:57:17:746 AM | XNAS | 2501148000027920 |
| 24 | 92.79 | Jan 14 2025 10:57:43:470 AM | XNAS | 2501148000027990 |
| 35 | 92.79 | Jan 14 2025 10:57:43:473 AM | XNAS | 2501148000027990 |
| 76 | 92.79 | Jan 14 2025 10:57:43:470 AM | XNAS | 2501148000027990 |
| 165 | 92.79 | Jan 14 2025 10:57:43:476 AM | XNAS | 2501148000027990 |
| 100 | 92.77 | Jan 14 2025 10:59:39:770 AM | ARCX | 2501148000028530 |
| 100 | 92.77 | Jan 14 2025 10:59:39:770 AM | ARCX | 2501148000028530 |
| 74 | 92.75 | Jan 14 2025 11:00:17:396 AM | XNAS | 2501148000028770 |
| 126 | 92.75 | Jan 14 2025 11:00:17:393 AM | XNAS | 2501148000028770 |
| 49 | 92.7 | Jan 14 2025 11:00:53:173 AM | XNAS | 2501148000029010 |
| 51 | 92.7 | Jan 14 2025 11:00:54:313 AM | XNAS | 2501148000029010 |
| 2 | 92.69 | Jan 14 2025 11:01:40:136 AM | EDGX | 2501148000029280 |
| 98 | 92.7 | Jan 14 2025 11:01:53:046 AM | EDGX | 2501148000029320 |
| 200 | 92.7 | Jan 14 2025 11:02:26:013 AM | XNYS | 2501148000029420 |
| 100 | 92.64 | Jan 14 2025 11:03:20:846 AM | XNAS | 2501148000029630 |
| 100 | 92.58 | Jan 14 2025 11:05:04:346 AM | BATS | 2501148000030090 |
| 200 | 92.58 | Jan 14 2025 11:06:25:150 AM | XNYS | 2501148000030310 |
| 32 | 92.56 | Jan 14 2025 11:07:16:106 AM | ARCX | 2501148000030540 |
| 68 | 92.56 | Jan 14 2025 11:07:16:106 AM | ARCX | 2501148000030540 |
| 10 | 92.54 | Jan 14 2025 11:07:43:920 AM | XNAS | 2501148000030610 |
| 40 | 92.54 | Jan 14 2025 11:07:43:916 AM | XNAS | 2501148000030610 |
| 50 | 92.54 | Jan 14 2025 11:07:43:916 AM | XNAS | 2501148000030610 |
| 200 | 92.53 | Jan 14 2025 11:08:50:643 AM | XNYS | 2501148000030860 |
| 200 | 92.49 | Jan 14 2025 11:10:19:016 AM | XNYS | 2501148000031140 |
| 1 | 92.52 | Jan 14 2025 11:11:56:223 AM | XNAS | 2501148000031450 |
| 49 | 92.52 | Jan 14 2025 11:11:56:223 AM | XNAS | 2501148000031450 |
| 50 | 92.52 | Jan 14 2025 11:11:56:220 AM | XNAS | 2501148000031440 |
| 100 | 92.52 | Jan 14 2025 11:11:56:226 AM | XNAS | 2501148000031450 |
| 98 | 92.51 | Jan 14 2025 11:15:03:376 AM | XNYS | 2501148000031930 |
| 20 | 92.54 | Jan 14 2025 11:15:41:800 AM | XNYS | 2501148000032090 |
| 32 | 92.54 | Jan 14 2025 11:15:41:803 AM | XNYS | 2501148000032090 |
| 170 | 92.54 | Jan 14 2025 11:15:41:803 AM | XNYS | 2501148000032090 |
| 280 | 92.54 | Jan 14 2025 11:15:41:800 AM | XNYS | 2501148000032090 |
| 40 | 92.59 | Jan 14 2025 11:16:55:100 AM | XNAS | 2501148000032360 |
| 60 | 92.59 | Jan 14 2025 11:16:55:100 AM | XNAS | 2501148000032360 |
| 200 | 92.59 | Jan 14 2025 11:16:55:100 AM | XNAS | 2501148000032360 |
| 200 | 92.54 | Jan 14 2025 11:17:55:676 AM | ARCX | 2501148000032640 |
| 60 | 92.43 | Jan 14 2025 11:18:54:716 AM | XNYS | 2501148000032870 |
| 40 | 92.43 | Jan 14 2025 11:19:00:116 AM | XNYS | 2501148000032890 |
| 7 | 92.42 | Jan 14 2025 11:20:02:406 AM | XNYS | 2501148000033120 |
| 45 | 92.42 | Jan 14 2025 11:20:02:403 AM | XNYS | 2501148000033120 |
| 72 | 92.42 | Jan 14 2025 11:20:02:406 AM | XNYS | 2501148000033120 |
| 76 | 92.42 | Jan 14 2025 11:20:02:543 AM | XNYS | 2501148000033120 |
| 200 | 92.41 | Jan 14 2025 11:20:17:896 AM | XNYS | 2501148000033140 |
| 100 | 92.41 | Jan 14 2025 11:21:35:510 AM | ARCX | 2501148000033400 |
| 18 | 92.45 | Jan 14 2025 11:23:16:010 AM | ARCX | 2501148000033830 |
| 21 | 92.45 | Jan 14 2025 11:23:16:010 AM | ARCX | 2501148000033830 |
| 261 | 92.45 | Jan 14 2025 11:23:16:010 AM | ARCX | 2501148000033830 |
| 200 | 92.43 | Jan 14 2025 11:23:55:920 AM | XNYS | 2501148000033910 |
| 27 | 92.42 | Jan 14 2025 11:25:08:453 AM | XNAS | 2501148000034240 |
| 3 | 92.46 | Jan 14 2025 11:25:19:553 AM | XNAS | 2501148000034270 |
| 70 | 92.46 | Jan 14 2025 11:25:19:553 AM | XNAS | 2501148000034270 |
| 300 | 92.53 | Jan 14 2025 11:27:43:916 AM | XNYS | 2501148000034880 |
| 100 | 92.55 | Jan 14 2025 11:28:32:500 AM | BATS | 2501148000035170 |
| 200 | 92.55 | Jan 14 2025 11:28:32:503 AM | BATS | 2501148000035170 |
| 200 | 92.49 | Jan 14 2025 11:28:48:590 AM | XNYS | 2501148000035320 |
| 100 | 92.41 | Jan 14 2025 11:30:43:210 AM | XNAS | 2501148000035820 |
| 100 | 92.45 | Jan 14 2025 11:31:38:410 AM | XNAS | 2501148000035950 |
| 100 | 92.45 | Jan 14 2025 11:31:38:413 AM | ARCX | 2501148000035950 |
| 200 | 92.45 | Jan 14 2025 11:31:38:410 AM | XNAS | 2501148000035950 |
| 200 | 92.36 | Jan 14 2025 11:32:13:846 AM | XNYS | 2501148000036210 |
| 9 | 92.42 | Jan 14 2025 11:33:41:500 AM | ARCX | 2501148000036560 |
| 19 | 92.42 | Jan 14 2025 11:33:41:496 AM | ARCX | 2501148000036560 |
| 24 | 92.42 | Jan 14 2025 11:33:41:500 AM | ARCX | 2501148000036560 |
| 51 | 92.42 | Jan 14 2025 11:33:41:496 AM | ARCX | 2501148000036560 |
| 97 | 92.42 | Jan 14 2025 11:33:41:500 AM | ARCX | 2501148000036570 |
| 11 | 92.45 | Jan 14 2025 11:34:18:840 AM | BATS | 2501148000036720 |
| 89 | 92.45 | Jan 14 2025 11:34:18:840 AM | BATS | 2501148000036720 |
| 100 | 92.45 | Jan 14 2025 11:34:59:676 AM | XNYS | 2501148000036810 |
| 54 | 92.46 | Jan 14 2025 11:36:02:213 AM | ARCX | 2501148000037000 |
| 146 | 92.46 | Jan 14 2025 11:36:02:213 AM | ARCX | 2501148000037000 |
| 100 | 92.45 | Jan 14 2025 11:36:44:733 AM | XNAS | 2501148000037220 |
| 1 | 92.45 | Jan 14 2025 11:38:06:856 AM | XNAS | 2501148000037400 |
| 99 | 92.45 | Jan 14 2025 11:38:06:856 AM | XNAS | 2501148000037400 |
| 197 | 92.44 | Jan 14 2025 11:38:11:726 AM | XNYS | 2501148000037410 |
| 1 | 92.44 | Jan 14 2025 11:38:13:856 AM | XNYS | 2501148000037410 |
| 2 | 92.44 | Jan 14 2025 11:38:14:083 AM | XNYS | 2501148000037420 |
| 83 | 92.43 | Jan 14 2025 11:40:45:676 AM | ARCX | 2501148000038080 |
| 117 | 92.43 | Jan 14 2025 11:40:45:680 AM | ARCX | 2501148000038080 |
| 1 | 92.43 | Jan 14 2025 11:41:05:133 AM | ARCX | 2501148000038150 |
| 99 | 92.43 | Jan 14 2025 11:41:05:133 AM | ARCX | 2501148000038150 |
| 100 | 92.4 | Jan 14 2025 11:43:34:773 AM | XNAS | 2501148000038790 |
| 100 | 92.4 | Jan 14 2025 11:43:34:776 AM | XNAS | 2501148000038790 |
| 100 | 92.4 | Jan 14 2025 11:43:34:776 AM | XNAS | 2501148000038790 |
| 200 | 92.38 | Jan 14 2025 11:45:28:220 AM | XNAS | 2501148000039060 |
| 100 | 92.32 | Jan 14 2025 11:47:07:520 AM | ARCX | 2501148000039290 |
| 100 | 92.32 | Jan 14 2025 11:47:07:520 AM | ARCX | 2501148000039290 |
| 100 | 92.32 | Jan 14 2025 11:47:53:086 AM | ARCX | 2501148000039420 |
| 100 | 92.32 | Jan 14 2025 11:48:57:743 AM | XNYS | 2501148000039660 |
| 100 | 92.3 | Jan 14 2025 11:50:04:753 AM | ARCX | 2501148000039950 |
| 100 | 92.3 | Jan 14 2025 11:50:04:756 AM | ARCX | 2501148000039950 |
| 100 | 92.35 | Jan 14 2025 11:51:54:206 AM | XNYS | 2501148000040360 |
| 100 | 92.29 | Jan 14 2025 11:53:00:956 AM | ARCX | 2501148000040640 |
| 100 | 92.2 | Jan 14 2025 11:54:26:710 AM | XNAS | 2501148000040950 |
| 100 | 92.19 | Jan 14 2025 11:54:50:943 AM | ARCX | 2501148000041080 |
| 100 | 92.26 | Jan 14 2025 11:56:18:273 AM | ARCX | 2501148000041370 |
| 100 | 92.25 | Jan 14 2025 11:57:03:230 AM | IEXG | 2501148000041520 |
| 300 | 92.26 | Jan 14 2025 11:57:03:226 AM | CPGX | 2501148000041520 |
| 100 | 92.27 | Jan 14 2025 11:57:03:236 AM | BNPC | 2501148000041520 |
| 100 | 92.23 | Jan 14 2025 11:57:10:056 AM | XNAS | 2501148000041590 |
| 100 | 92.22 | Jan 14 2025 11:58:06:070 AM | XNAS | 2501148000041830 |
| 10 | 92.22 | Jan 14 2025 12:00:01:096 PM | XNYS | 2501148000042210 |
| 90 | 92.22 | Jan 14 2025 12:00:01:093 PM | XNYS | 2501148000042210 |
| 3 | 92.21 | Jan 14 2025 12:00:56:086 PM | XNAS | 2501148000042370 |
| 97 | 92.21 | Jan 14 2025 12:00:56:086 PM | XNAS | 2501148000042370 |
| 13 | 92.2 | Jan 14 2025 12:02:48:133 PM | XNAS | 2501148000042650 |
| 87 | 92.2 | Jan 14 2025 12:02:48:136 PM | XNAS | 2501148000042660 |
| 100 | 92.3 | Jan 14 2025 12:05:06:106 PM | EDGX | 2501148000043060 |
| 100 | 92.3 | Jan 14 2025 12:05:06:106 PM | EDGX | 2501148000043060 |
| 100 | 92.33 | Jan 14 2025 12:07:14:070 PM | XNAS | 2501148000043310 |
| 100 | 92.33 | Jan 14 2025 12:07:14:073 PM | XNAS | 2501148000043310 |
| 100 | 92.34 | Jan 14 2025 12:09:06:020 PM | ARCX | 2501148000043500 |
| 99 | 92.28 | Jan 14 2025 12:09:48:976 PM | XNYS | 2501148000043570 |
| 100 | 92.35 | Jan 14 2025 12:12:42:053 PM | XNYS | 2501148000044050 |
| 101 | 92.35 | Jan 14 2025 12:12:42:053 PM | XNYS | 2501148000044050 |
| 21 | 92.44 | Jan 14 2025 12:17:34:653 PM | IEXG | 2501148000044740 |
| 79 | 92.44 | Jan 14 2025 12:17:34:653 PM | IEXG | 2501148000044740 |
| 1 | 92.43 | Jan 14 2025 12:17:43:956 PM | XNAS | 2501148000044750 |
| 99 | 92.43 | Jan 14 2025 12:17:43:956 PM | XNAS | 2501148000044750 |
| 100 | 92.4 | Jan 14 2025 12:19:24:433 PM | ARCX | 2501148000044930 |
| 24 | 92.36 | Jan 14 2025 12:20:16:436 PM | EDGX | 2501148000045040 |
| 76 | 92.36 | Jan 14 2025 12:20:16:440 PM | EDGX | 2501148000045040 |
| 100 | 92.315 | Jan 14 2025 12:22:11:383 PM | IEXG | 2501148000045620 |
| 37 | 92.33 | Jan 14 2025 12:23:22:426 PM | IEXG | 2501148000045770 |
| 19 | 92.33 | Jan 14 2025 12:23:46:216 PM | IEXG | 2501148000045810 |
| 44 | 92.325 | Jan 14 2025 12:24:01:250 PM | IEXG | 2501148000045840 |
| 100 | 92.325 | Jan 14 2025 12:24:06:606 PM | IEXG | 2501148000045840 |
| 100 | 92.355 | Jan 14 2025 12:25:08:800 PM | IEXG | 2501148000045990 |
| 100 | 92.355 | Jan 14 2025 12:26:08:656 PM | IEXG | 2501148000046080 |
| 100 | 92.35 | Jan 14 2025 12:27:18:650 PM | IEXG | 2501148000046280 |
| 100 | 92.355 | Jan 14 2025 12:28:12:466 PM | IEXG | 2501148000046370 |
| 100 | 92.41 | Jan 14 2025 12:29:39:060 PM | IEXG | 2501148000046570 |
| 5 | 92.385 | Jan 14 2025 12:30:27:210 PM | IEXG | 2501148000046710 |
| 95 | 92.385 | Jan 14 2025 12:30:30:886 PM | IEXG | 2501148000046720 |
| 5 | 92.355 | Jan 14 2025 12:31:05:710 PM | IEXG | 2501148000046850 |
| 3 | 92.35 | Jan 14 2025 12:31:11:543 PM | IEXG | 2501148000046870 |
| 92 | 92.35 | Jan 14 2025 12:31:12:006 PM | IEXG | 2501148000046870 |
| 1 | 92.345 | Jan 14 2025 12:33:24:986 PM | IEXG | 2501148000047210 |
| 5 | 92.345 | Jan 14 2025 12:33:24:983 PM | IEXG | 2501148000047210 |
| 94 | 92.35 | Jan 14 2025 12:33:25:203 PM | IEXG | 2501148000047210 |
| 100 | 92.32 | Jan 14 2025 12:34:10:140 PM | IEXG | 2501148000047360 |
| 100 | 92.31 | Jan 14 2025 12:35:13:150 PM | IEXG | 2501148000047620 |
| 100 | 92.36 | Jan 14 2025 12:37:25:700 PM | IEXG | 2501148000047970 |
| 1 | 92.36 | Jan 14 2025 12:38:18:300 PM | IEXG | 2501148000048080 |
| 10 | 92.36 | Jan 14 2025 12:38:18:546 PM | IEXG | 2501148000048080 |
| 1 | 92.37 | Jan 14 2025 12:38:53:230 PM | IEXG | 2501148000048150 |
| 5 | 92.37 | Jan 14 2025 12:38:53:450 PM | IEXG | 2501148000048150 |
| 83 | 92.37 | Jan 14 2025 12:38:56:060 PM | IEXG | 2501148000048160 |
| 100 | 92.375 | Jan 14 2025 12:40:17:406 PM | IEXG | 2501148000048330 |
| 100 | 92.385 | Jan 14 2025 12:41:16:423 PM | IEXG | 2501148000048470 |
| 100 | 92.46 | Jan 14 2025 12:44:30:410 PM | XNAS | 2501148000049020 |
| 100 | 92.46 | Jan 14 2025 12:44:30:413 PM | XNAS | 2501148000049030 |
| 100 | 92.44 | Jan 14 2025 12:45:52:146 PM | XNAS | 2501148000049220 |
| 100 | 92.43 | Jan 14 2025 12:46:28:000 PM | XNYS | 2501148000049270 |
| 100 | 92.42 | Jan 14 2025 12:47:26:346 PM | XNAS | 2501148000049410 |
| 100 | 92.49 | Jan 14 2025 12:56:20:506 PM | ARCX | 2501148000050680 |
| 100 | 93 | Jan 14 2025 2:13:52:446 PM | IEXG | 2501148000063660 |
| 8 | 93.025 | Jan 14 2025 2:15:17:856 PM | IEXG | 2501148000063850 |
| 10 | 93.025 | Jan 14 2025 2:15:17:766 PM | IEXG | 2501148000063850 |
| 10 | 93.025 | Jan 14 2025 2:15:17:940 PM | IEXG | 2501148000063850 |
| 22 | 93.025 | Jan 14 2025 2:15:17:193 PM | IEXG | 2501148000063850 |
| 60 | 93.025 | Jan 14 2025 2:15:17:193 PM | IEXG | 2501148000063850 |
| 82 | 93.025 | Jan 14 2025 2:15:17:856 PM | IEXG | 2501148000063850 |
| 100 | 93.025 | Jan 14 2025 2:15:17:106 PM | IEXG | 2501148000063840 |
| 1 | 93.02 | Jan 14 2025 2:15:50:086 PM | BATY | 2501148000063920 |
| 18 | 93.02 | Jan 14 2025 2:16:00:733 PM | BATY | 2501148000063930 |
| 89 | 93.02 | Jan 14 2025 2:16:00:736 PM | BATY | 2501148000063930 |
| 10 | 92.99 | Jan 14 2025 2:16:17:230 PM | IEXG | 2501148000063990 |
| 10 | 92.99 | Jan 14 2025 2:16:17:230 PM | IEXG | 2501148000063990 |
| 10 | 92.99 | Jan 14 2025 2:16:17:233 PM | IEXG | 2501148000063990 |
| 30 | 92.99 | Jan 14 2025 2:16:17:233 PM | IEXG | 2501148000063990 |
| 9 | 92.99 | Jan 14 2025 2:16:19:140 PM | IEXG | 2501148000064000 |
| 11 | 92.99 | Jan 14 2025 2:16:19:060 PM | IEXG | 2501148000064000 |
| 20 | 92.99 | Jan 14 2025 2:16:19:060 PM | IEXG | 2501148000064000 |
| 100 | 92.99 | Jan 14 2025 2:17:23:376 PM | IEXG | 2501148000064120 |
| 3 | 92.99 | Jan 14 2025 2:17:43:303 PM | IEXG | 2501148000064170 |
| 10 | 92.99 | Jan 14 2025 2:17:43:306 PM | IEXG | 2501148000064170 |
| 2 | 92.99 | Jan 14 2025 2:17:45:103 PM | IEXG | 2501148000064170 |
| 60 | 92.99 | Jan 14 2025 2:17:45:100 PM | IEXG | 2501148000064170 |
| 25 | 92.99 | Jan 14 2025 2:17:46:050 PM | IEXG | 2501148000064180 |
| 8 | 93.085 | Jan 14 2025 2:19:13:576 PM | IEXG | 2501148000064360 |
| 1 | 93.08 | Jan 14 2025 2:19:38:336 PM | IEXG | 2501148000064420 |
| 91 | 93.085 | Jan 14 2025 2:19:54:216 PM | IEXG | 2501148000064480 |
| 100 | 93.085 | Jan 14 2025 2:19:54:220 PM | IEXG | 2501148000064480 |
| 100 | 93.09 | Jan 14 2025 2:20:55:440 PM | IEXG | 2501148000064610 |
| 10 | 93.08 | Jan 14 2025 2:21:32:753 PM | IEXG | 2501148000064910 |
| 63 | 93.08 | Jan 14 2025 2:21:32:753 PM | IEXG | 2501148000064910 |
| 10 | 93.08 | Jan 14 2025 2:21:38:256 PM | IEXG | 2501148000064930 |
| 17 | 93.08 | Jan 14 2025 2:21:44:180 PM | IEXG | 2501148000064950 |
| 9 | 93.08 | Jan 14 2025 2:22:43:756 PM | IEXG | 2501148000065110 |
| 10 | 93.08 | Jan 14 2025 2:22:43:756 PM | IEXG | 2501148000065110 |
| 10 | 93.08 | Jan 14 2025 2:22:43:760 PM | IEXG | 2501148000065110 |
| 10 | 93.08 | Jan 14 2025 2:22:43:760 PM | IEXG | 2501148000065110 |
| 10 | 93.08 | Jan 14 2025 2:22:43:763 PM | IEXG | 2501148000065110 |
| 12 | 93.08 | Jan 14 2025 2:22:43:753 PM | IEXG | 2501148000065110 |
| 17 | 93.08 | Jan 14 2025 2:22:43:753 PM | IEXG | 2501148000065110 |
| 20 | 93.08 | Jan 14 2025 2:22:43:763 PM | IEXG | 2501148000065110 |
| 2 | 93.08 | Jan 14 2025 2:22:45:450 PM | IEXG | 2501148000065120 |
| 2 | 93.08 | Jan 14 2025 2:22:58:463 PM | IEXG | 2501148000065140 |
| 10 | 93.08 | Jan 14 2025 2:22:58:466 PM | IEXG | 2501148000065140 |
| 10 | 93.08 | Jan 14 2025 2:22:58:466 PM | IEXG | 2501148000065140 |
| 20 | 93.08 | Jan 14 2025 2:22:58:466 PM | IEXG | 2501148000065140 |
| 58 | 93.08 | Jan 14 2025 2:22:59:600 PM | IEXG | 2501148000065150 |
| 100 | 93.04 | Jan 14 2025 2:24:15:293 PM | IEXG | 2501148000065440 |
| 10 | 93.07 | Jan 14 2025 2:25:20:976 PM | IEXG | 2501148000065600 |
| 15 | 93.07 | Jan 14 2025 2:25:20:906 PM | IEXG | 2501148000065590 |
| 30 | 93.07 | Jan 14 2025 2:25:20:910 PM | IEXG | 2501148000065590 |
| 10 | 93.07 | Jan 14 2025 2:25:21:256 PM | IEXG | 2501148000065600 |
| 10 | 93.07 | Jan 14 2025 2:25:22:750 PM | IEXG | 2501148000065600 |
| 18 | 93.07 | Jan 14 2025 2:25:24:813 PM | IEXG | 2501148000065610 |
| 7 | 93.07 | Jan 14 2025 2:25:25:586 PM | IEXG | 2501148000065620 |
| 100 | 93.065 | Jan 14 2025 2:26:25:943 PM | IEXG | 2501148000065800 |
| 100 | 93.08 | Jan 14 2025 2:27:18:423 PM | IEXG | 2501148000066030 |
| 5 | 93.035 | Jan 14 2025 2:28:10:396 PM | IEXG | 2501148000066320 |
| 7 | 93.035 | Jan 14 2025 2:28:10:390 PM | IEXG | 2501148000066310 |
| 11 | 93.035 | Jan 14 2025 2:28:10:393 PM | IEXG | 2501148000066310 |
| 13 | 93.035 | Jan 14 2025 2:28:10:400 PM | IEXG | 2501148000066320 |
| 14 | 93.035 | Jan 14 2025 2:28:10:393 PM | IEXG | 2501148000066310 |
| 15 | 93.035 | Jan 14 2025 2:28:10:396 PM | IEXG | 2501148000066320 |
| 17 | 93.035 | Jan 14 2025 2:28:10:396 PM | IEXG | 2501148000066310 |
| 18 | 93.035 | Jan 14 2025 2:28:10:393 PM | IEXG | 2501148000066310 |
| 10 | 93.03 | Jan 14 2025 2:29:21:093 PM | IEXG | 2501148000066590 |
| 10 | 93.03 | Jan 14 2025 2:29:21:093 PM | IEXG | 2501148000066590 |
| 1 | 93.03 | Jan 14 2025 2:29:23:376 PM | IEXG | 2501148000066610 |
| 79 | 93.03 | Jan 14 2025 2:29:24:136 PM | IEXG | 2501148000066610 |
| 17 | 93.03 | Jan 14 2025 2:29:46:653 PM | IEXG | 2501148000066660 |
| 83 | 93.03 | Jan 14 2025 2:29:46:653 PM | IEXG | 2501148000066660 |
| 100 | 92.99 | Jan 14 2025 2:30:29:636 PM | XNAS | 2501148000066820 |
| 100 | 92.99 | Jan 14 2025 2:32:07:450 PM | XNYS | 2501148000067110 |
| 100 | 92.99 | Jan 14 2025 2:32:07:450 PM | XNYS | 2501148000067110 |
| 300 | 93.04 | Jan 14 2025 2:34:52:536 PM | XNYS | 2501148000067460 |
| 60 | 93 | Jan 14 2025 2:35:07:033 PM | XNYS | 2501148000067510 |
| 300 | 93.05 | Jan 14 2025 2:39:48:780 PM | XNYS | 2501148000068180 |
| 100 | 93.04 | Jan 14 2025 2:40:03:550 PM | XNAS | 2501148000068220 |
| 140 | 93.04 | Jan 14 2025 2:40:03:546 PM | XNAS | 2501148000068220 |
| 30 | 93.085 | Jan 14 2025 2:42:16:436 PM | ARCX | 2501148000068490 |
| 70 | 93.09 | Jan 14 2025 2:42:16:436 PM | ARCX | 2501148000068490 |
| 300 | 93.09 | Jan 14 2025 2:42:16:436 PM | XNYS | 2501148000068490 |
| 100 | 93.04 | Jan 14 2025 2:43:17:266 PM | ARCX | 2501148000068600 |
| 95 | 93.02 | Jan 14 2025 2:43:22:860 PM | XNYS | 2501148000068630 |
| 5 | 93.02 | Jan 14 2025 2:44:06:513 PM | XNYS | 2501148000069090 |
| 50 | 93.02 | Jan 14 2025 2:45:32:143 PM | XNYS | 2501148000070730 |
| 50 | 93.02 | Jan 14 2025 2:45:32:146 PM | XNYS | 2501148000070730 |
| 100 | 93.02 | Jan 14 2025 2:45:32:143 PM | XNYS | 2501148000070730 |
| 60 | 93 | Jan 14 2025 2:46:30:073 PM | XNYS | 2501148000070970 |
| 40 | 93 | Jan 14 2025 2:46:41:890 PM | XNYS | 2501148000071000 |
| 100 | 93 | Jan 14 2025 2:46:41:890 PM | XNYS | 2501148000071000 |
| 88 | 92.99 | Jan 14 2025 2:47:40:433 PM | XNAS | 2501148000071250 |
| 1 | 92.99 | Jan 14 2025 2:47:41:496 PM | XNAS | 2501148000071250 |
| 11 | 92.99 | Jan 14 2025 2:47:45:180 PM | XNAS | 2501148000071270 |
| 100 | 92.98 | Jan 14 2025 2:48:40:320 PM | XNYS | 2501148000071360 |
| 11 | 93.01 | Jan 14 2025 2:49:20:526 PM | XNYS | 2501148000071480 |
| 89 | 93.01 | Jan 14 2025 2:49:20:526 PM | XNYS | 2501148000071480 |
| 100 | 92.95 | Jan 14 2025 2:50:16:020 PM | XNYS | 2501148000071690 |
| 100 | 92.92 | Jan 14 2025 2:51:04:720 PM | XNYS | 2501148000071860 |
| 100 | 92.9 | Jan 14 2025 2:51:57:160 PM | XNYS | 2501148000072010 |
| 43 | 92.89 | Jan 14 2025 2:53:04:753 PM | XNYS | 2501148000072230 |
| 57 | 92.89 | Jan 14 2025 2:53:04:753 PM | XNYS | 2501148000072230 |
| 100 | 92.89 | Jan 14 2025 2:53:04:756 PM | XNYS | 2501148000072230 |
| 100 | 92.88 | Jan 14 2025 2:53:55:630 PM | ARCX | 2501148000072340 |
| 100 | 92.86 | Jan 14 2025 2:54:53:960 PM | BATS | 2501148000072590 |
| 100 | 92.86 | Jan 14 2025 2:54:53:960 PM | BATS | 2501148000072590 |
| 5 | 92.86 | Jan 14 2025 2:56:00:013 PM | XNYS | 2501148000072800 |
| 95 | 92.86 | Jan 14 2025 2:56:00:013 PM | XNYS | 2501148000072800 |
| 100 | 92.78 | Jan 14 2025 2:56:41:096 PM | BATS | 2501148000073160 |
| 100 | 92.76 | Jan 14 2025 2:57:00:360 PM | XNAS | 2501148000073210 |
| 100 | 92.77 | Jan 14 2025 2:58:10:220 PM | XNYS | 2501148000073370 |
| 20 | 92.76 | Jan 14 2025 2:59:05:686 PM | ARCX | 2501148000073490 |
| 80 | 92.76 | Jan 14 2025 2:59:05:686 PM | ARCX | 2501148000073490 |
| 100 | 92.76 | Jan 14 2025 2:59:05:686 PM | ARCX | 2501148000073490 |
| 100 | 92.63 | Jan 14 2025 3:02:37:870 PM | XNAS | 2501148000074440 |
| 100 | 92.62 | Jan 14 2025 3:04:04:126 PM | XNYS | 2501148000074760 |
| 100 | 92.62 | Jan 14 2025 3:04:04:130 PM | XNYS | 2501148000074770 |
| 100 | 92.62 | Jan 14 2025 3:04:04:130 PM | XNYS | 2501148000074770 |
| 100 | 92.54 | Jan 14 2025 3:04:43:673 PM | JSJX | 2501148000074980 |
| 48 | 92.5 | Jan 14 2025 3:06:06:620 PM | XNYS | 2501148000075370 |
| 100 | 92.49 | Jan 14 2025 3:06:28:820 PM | XNYS | 2501148000075440 |
| 52 | 92.48 | Jan 14 2025 3:06:29:620 PM | XNAS | 2501148000075480 |
| 17 | 92.47 | Jan 14 2025 3:07:01:810 PM | IEXG | 2501148000075620 |
| 17 | 92.47 | Jan 14 2025 3:07:01:813 PM | IEXG | 2501148000075620 |
| 20 | 92.47 | Jan 14 2025 3:07:01:906 PM | IEXG | 2501148000075620 |
| 40 | 92.47 | Jan 14 2025 3:07:01:906 PM | IEXG | 2501148000075620 |
| 40 | 92.47 | Jan 14 2025 3:07:01:906 PM | IEXG | 2501148000075620 |
| 66 | 92.47 | Jan 14 2025 3:07:01:813 PM | IEXG | 2501148000075620 |
| 100 | 92.5 | Jan 14 2025 3:08:35:933 PM | IEXG | 2501148000075960 |
| 100 | 92.5 | Jan 14 2025 3:08:35:933 PM | IEXG | 2501148000075960 |
| 5 | 92.555 | Jan 14 2025 3:09:19:723 PM | IEXG | 2501148000076050 |
| 95 | 92.555 | Jan 14 2025 3:09:24:876 PM | IEXG | 2501148000076060 |
| 100 | 92.54 | Jan 14 2025 3:09:27:333 PM | IEXG | 2501148000076070 |
| 100 | 92.535 | Jan 14 2025 3:10:04:143 PM | IEXG | 2501148000076150 |
| 100 | 92.535 | Jan 14 2025 3:10:37:410 PM | IEXG | 2501148000076220 |
| 3 | 92.53 | Jan 14 2025 3:11:14:123 PM | IEXG | 2501148000076460 |
| 20 | 92.53 | Jan 14 2025 3:11:14:123 PM | IEXG | 2501148000076460 |
| 5 | 92.55 | Jan 14 2025 3:12:15:720 PM | IEXG | 2501148000076730 |
| 23 | 92.55 | Jan 14 2025 3:12:15:586 PM | IEXG | 2501148000076730 |
| 72 | 92.55 | Jan 14 2025 3:12:15:786 PM | IEXG | 2501148000076730 |
| 77 | 92.55 | Jan 14 2025 3:12:15:583 PM | IEXG | 2501148000076730 |
| 100 | 92.55 | Jan 14 2025 3:12:15:643 PM | IEXG | 2501148000076730 |
| 100 | 92.55 | Jan 14 2025 3:12:44:903 PM | IEXG | 2501148000076820 |
| 100 | 92.575 | Jan 14 2025 3:13:15:053 PM | IEXG | 2501148000076910 |
| 10 | 92.575 | Jan 14 2025 3:13:29:696 PM | IEXG | 2501148000076970 |
| 90 | 92.575 | Jan 14 2025 3:13:37:570 PM | IEXG | 2501148000077000 |
| 100 | 92.575 | Jan 14 2025 3:14:03:743 PM | IEXG | 2501148000077080 |
| 100 | 92.58 | Jan 14 2025 3:14:31:453 PM | IEXG | 2501148000077230 |
| 100 | 92.6 | Jan 14 2025 3:15:08:763 PM | IEXG | 2501148000077510 |
| 40 | 92.6 | Jan 14 2025 3:15:10:790 PM | IEXG | 2501148000077510 |
| 100 | 92.88 | Jan 14 2025 3:47:15:910 PM | BATY | 2501148000087530 |
| 100 | 92.88 | Jan 14 2025 3:47:15:910 PM | IEXG | 2501148000087530 |
| 100 | 92.88 | Jan 14 2025 3:47:15:913 PM | XNYS | 2501148000087530 |
| 100 | 92.88 | Jan 14 2025 3:47:15:913 PM | XNYS | 2501148000087530 |
| 100 | 92.88 | Jan 14 2025 3:47:15:916 PM | XNYS | 2501148000087540 |
| 500 | 92.88 | Jan 14 2025 3:47:15:906 PM | CDED | 2501148000087530 |
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.
