24th January 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 23rd 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 |
| 12,600 | $100.8488 | $101.39 | $100.42 | ARCX |
| 2,405 | $100.7145 | $101.35 | $100.39 | BATS |
| 200 | $100.4400 | $100.46 | $100.42 | BATY |
| 200 | $100.5450 | $100.63 | $100.46 | EDGA |
| 2,900 | $100.6827 | $101.34 | $100.39 | EDGX |
| 1,710 | $100.5567 | $100.93 | $100.42 | IEXG |
| 300 | $100.4400 | $100.47 | $100.42 | XBOS |
| 12,905 | $100.7746 | $101.36 | $100.40 | XNAS |
| 13,780 | $100.7826 | $101.40 | $100.35 | 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 677,113,754 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,958,388 of its ordinary shares in treasury, which represents 5.704% 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 23rd 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: | | 23rd January 2025 | ||||
|
Aggregated Information
| ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| ||
| See attached schedule | USD | 100.7756 | 47,000 |
| ||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
| 100 | 101.09 | Jan 23 2025 9:30:02:086 AM | XNAS | 2501238000000554 |
| 100 | 101.09 | Jan 23 2025 9:30:02:086 AM | XNAS | 2501238000000555 |
| 48 | 101.14 | Jan 23 2025 9:30:06:453 AM | ARCX | 2501238000000567 |
| 52 | 101.14 | Jan 23 2025 9:30:06:453 AM | ARCX | 2501238000000566 |
| 4 | 100.925 | Jan 23 2025 9:30:46:750 AM | IEXG | 2501238000000601 |
| 2 | 100.93 | Jan 23 2025 9:30:58:036 AM | IEXG | 2501238000000623 |
| 3 | 100.915 | Jan 23 2025 9:31:14:800 AM | IEXG | 2501238000000688 |
| 31 | 100.88 | Jan 23 2025 9:31:15:803 AM | ARCX | 2501238000000694 |
| 91 | 100.88 | Jan 23 2025 9:31:15:816 AM | IEXG | 2501238000000696 |
| 100 | 100.88 | Jan 23 2025 9:31:15:806 AM | IEXG | 2501238000000695 |
| 169 | 100.88 | Jan 23 2025 9:31:15:803 AM | ARCX | 2501238000000693 |
| 2 | 100.73 | Jan 23 2025 9:31:58:806 AM | IEXG | 2501238000000769 |
| 2 | 100.65 | Jan 23 2025 9:32:16:183 AM | IEXG | 2501238000000802 |
| 3 | 100.55 | Jan 23 2025 9:32:30:060 AM | IEXG | 2501238000000834 |
| 20 | 100.63 | Jan 23 2025 9:32:52:566 AM | XNYS | 2501238000000930 |
| 80 | 100.63 | Jan 23 2025 9:32:52:570 AM | XNYS | 2501238000000932 |
| 96 | 100.63 | Jan 23 2025 9:32:52:570 AM | XNYS | 2501238000000931 |
| 100 | 100.63 | Jan 23 2025 9:32:52:566 AM | EDGA | 2501238000000929 |
| 4 | 100.68 | Jan 23 2025 9:32:52:170 AM | IEXG | 2501238000000928 |
| 93 | 100.68 | Jan 23 2025 9:32:52:166 AM | IEXG | 2501238000000927 |
| 50 | 100.68 | Jan 23 2025 9:33:07:526 AM | IEXG | 2501238000000983 |
| 45 | 100.705 | Jan 23 2025 9:33:07:523 AM | IEXG | 2501238000000982 |
| 3 | 100.69 | Jan 23 2025 9:33:15:510 AM | IEXG | 2501238000001006 |
| 1 | 100.67 | Jan 23 2025 9:33:31:046 AM | IEXG | 2501238000001101 |
| 2 | 100.67 | Jan 23 2025 9:33:31:046 AM | IEXG | 2501238000001100 |
| 9 | 100.67 | Jan 23 2025 9:33:39:493 AM | BATS | 2501238000001124 |
| 31 | 100.67 | Jan 23 2025 9:33:39:493 AM | BATS | 2501238000001125 |
| 101 | 100.67 | Jan 23 2025 9:33:39:490 AM | BATS | 2501238000001123 |
| 164 | 100.67 | Jan 23 2025 9:33:39:490 AM | BATS | 2501238000001122 |
| 94 | 100.69 | Jan 23 2025 9:33:39:496 AM | IEXG | 2501238000001126 |
| 35 | 100.62 | Jan 23 2025 9:34:22:493 AM | XNYS | 2501238000001231 |
| 165 | 100.62 | Jan 23 2025 9:34:22:493 AM | XNYS | 2501238000001232 |
| 100 | 100.595 | Jan 23 2025 9:34:25:463 AM | IEXG | 2501238000001235 |
| 100 | 100.56 | Jan 23 2025 9:35:03:390 AM | IEXG | 2501238000001297 |
| 100 | 100.57 | Jan 23 2025 9:35:03:390 AM | XNAS | 2501238000001296 |
| 100 | 100.46 | Jan 23 2025 9:36:36:590 AM | ARCX | 2501238000001440 |
| 200 | 100.47 | Jan 23 2025 9:37:30:130 AM | XNAS | 2501238000001614 |
| 100 | 100.46 | Jan 23 2025 9:38:06:123 AM | EDGX | 2501238000001744 |
| 300 | 100.46 | Jan 23 2025 9:38:45:846 AM | ARCX | 2501238000001877 |
| 1 | 100.39 | Jan 23 2025 9:40:38:893 AM | XNYS | 2501238000002369 |
| 299 | 100.39 | Jan 23 2025 9:40:38:890 AM | XNYS | 2501238000002368 |
| 1 | 100.45 | Jan 23 2025 9:41:29:146 AM | XNAS | 2501238000002491 |
| 99 | 100.45 | Jan 23 2025 9:41:29:150 AM | XNAS | 2501238000002492 |
| 29 | 100.43 | Jan 23 2025 9:42:20:553 AM | XNAS | 2501238000002621 |
| 171 | 100.43 | Jan 23 2025 9:42:20:550 AM | XNAS | 2501238000002620 |
| 3 | 100.39 | Jan 23 2025 9:44:05:656 AM | BATS | 2501238000002936 |
| 97 | 100.39 | Jan 23 2025 9:44:05:656 AM | BATS | 2501238000002937 |
| 100 | 100.39 | Jan 23 2025 9:44:05:656 AM | BATS | 2501238000002938 |
| 100 | 100.39 | Jan 23 2025 9:44:05:660 AM | BATS | 2501238000002939 |
| 100 | 100.55 | Jan 23 2025 9:44:44:366 AM | XNAS | 2501238000003015 |
| 100 | 100.55 | Jan 23 2025 9:44:44:366 AM | XNAS | 2501238000003016 |
| 200 | 100.57 | Jan 23 2025 9:45:32:310 AM | BATS | 2501238000003142 |
| 100 | 100.46 | Jan 23 2025 9:46:55:153 AM | XNYS | 2501238000003392 |
| 200 | 100.46 | Jan 23 2025 9:46:55:153 AM | XNYS | 2501238000003393 |
| 100 | 100.44 | Jan 23 2025 9:47:06:663 AM | EDGX | 2501238000003449 |
| 300 | 100.37 | Jan 23 2025 9:48:58:823 AM | XNYS | 2501238000003702 |
| 200 | 100.42 | Jan 23 2025 9:49:41:166 AM | ARCX | 2501238000003874 |
| 200 | 100.47 | Jan 23 2025 9:51:44:520 AM | XNYS | 2501238000004449 |
| 30 | 100.45 | Jan 23 2025 9:53:16:233 AM | XNYS | 2501238000004995 |
| 43 | 100.45 | Jan 23 2025 9:53:16:230 AM | XNYS | 2501238000004994 |
| 227 | 100.45 | Jan 23 2025 9:53:16:230 AM | XNYS | 2501238000004993 |
| 200 | 100.47 | Jan 23 2025 9:53:53:073 AM | ARCX | 2501238000005068 |
| 50 | 100.47 | Jan 23 2025 9:55:42:546 AM | XNAS | 2501238000005358 |
| 50 | 100.47 | Jan 23 2025 9:55:42:546 AM | XNAS | 2501238000005359 |
| 100 | 100.47 | Jan 23 2025 9:55:42:546 AM | XNAS | 2501238000005357 |
| 100 | 100.5 | Jan 23 2025 9:56:30:110 AM | ARCX | 2501238000005462 |
| 200 | 100.46 | Jan 23 2025 9:56:49:936 AM | XNYS | 2501238000005587 |
| 23 | 100.4 | Jan 23 2025 10:01:48:996 AM | XNAS | 2501238000006829 |
| 70 | 100.4 | Jan 23 2025 10:01:48:996 AM | XNAS | 2501238000006828 |
| 100 | 100.4 | Jan 23 2025 10:01:48:996 AM | XNAS | 2501238000006830 |
| 300 | 100.39 | Jan 23 2025 10:01:49:003 AM | EDGX | 2501238000006833 |
| 7 | 100.4 | Jan 23 2025 10:01:49:000 AM | XNAS | 2501238000006831 |
| 100 | 100.4 | Jan 23 2025 10:01:49:003 AM | XNAS | 2501238000006832 |
| 100 | 100.4 | Jan 23 2025 10:02:57:696 AM | XNAS | 2501238000007080 |
| 200 | 100.4 | Jan 23 2025 10:02:57:693 AM | XNAS | 2501238000007079 |
| 100 | 100.35 | Jan 23 2025 10:03:03:993 AM | XNYS | 2501238000007104 |
| 100 | 100.35 | Jan 23 2025 10:03:03:993 AM | XNYS | 2501238000007105 |
| 100 | 100.51 | Jan 23 2025 10:07:59:063 AM | XNAS | 2501238000008455 |
| 200 | 100.51 | Jan 23 2025 10:07:59:063 AM | XNAS | 2501238000008454 |
| 300 | 100.58 | Jan 23 2025 10:10:09:596 AM | XNAS | 2501238000009270 |
| 76 | 100.63 | Jan 23 2025 10:10:36:946 AM | XNYS | 2501238000009392 |
| 100 | 100.63 | Jan 23 2025 10:10:36:946 AM | XNYS | 2501238000009391 |
| 124 | 100.63 | Jan 23 2025 10:10:36:943 AM | XNYS | 2501238000009390 |
| 9 | 100.62 | Jan 23 2025 10:10:38:626 AM | XNYS | 2501238000009400 |
| 67 | 100.62 | Jan 23 2025 10:10:38:626 AM | XNYS | 2501238000009402 |
| 224 | 100.62 | Jan 23 2025 10:10:38:626 AM | XNYS | 2501238000009401 |
| 2 | 100.59 | Jan 23 2025 10:12:44:740 AM | ARCX | 2501238000009904 |
| 168 | 100.59 | Jan 23 2025 10:12:44:736 AM | ARCX | 2501238000009903 |
| 130 | 100.65 | Jan 23 2025 10:13:32:750 AM | ARCX | 2501238000010112 |
| 23 | 100.62 | Jan 23 2025 10:13:53:066 AM | BATS | 2501238000010191 |
| 177 | 100.62 | Jan 23 2025 10:13:53:066 AM | BATS | 2501238000010192 |
| 100 | 100.63 | Jan 23 2025 10:15:15:033 AM | XNYS | 2501238000010463 |
| 22 | 100.58 | Jan 23 2025 10:16:54:150 AM | XNYS | 2501238000010752 |
| 25 | 100.58 | Jan 23 2025 10:17:57:516 AM | XNYS | 2501238000010917 |
| 41 | 100.58 | Jan 23 2025 10:17:57:516 AM | XNYS | 2501238000010916 |
| 100 | 100.58 | Jan 23 2025 10:17:57:520 AM | XNYS | 2501238000010918 |
| 112 | 100.58 | Jan 23 2025 10:17:57:523 AM | XNYS | 2501238000010919 |
| 51 | 100.68 | Jan 23 2025 10:21:09:210 AM | ARCX | 2501238000011447 |
| 249 | 100.68 | Jan 23 2025 10:21:09:213 AM | ARCX | 2501238000011448 |
| 8 | 100.7 | Jan 23 2025 10:21:55:743 AM | ARCX | 2501238000011687 |
| 60 | 100.7 | Jan 23 2025 10:21:55:743 AM | ARCX | 2501238000011686 |
| 232 | 100.7 | Jan 23 2025 10:21:55:743 AM | ARCX | 2501238000011688 |
| 100 | 100.69 | Jan 23 2025 10:22:00:576 AM | XNAS | 2501238000011711 |
| 4 | 100.66 | Jan 23 2025 10:22:21:436 AM | XNAS | 2501238000011790 |
| 96 | 100.66 | Jan 23 2025 10:22:21:436 AM | XNAS | 2501238000011791 |
| 22 | 100.63 | Jan 23 2025 10:23:13:093 AM | XNAS | 2501238000011951 |
| 78 | 100.63 | Jan 23 2025 10:23:13:093 AM | XNAS | 2501238000011952 |
| 100 | 100.61 | Jan 23 2025 10:25:36:530 AM | XNYS | 2501238000012450 |
| 100 | 100.61 | Jan 23 2025 10:25:36:533 AM | XNYS | 2501238000012451 |
| 100 | 100.61 | Jan 23 2025 10:25:36:533 AM | XNYS | 2501238000012452 |
| 100 | 100.58 | Jan 23 2025 10:26:47:806 AM | XNYS | 2501238000012740 |
| 200 | 100.51 | Jan 23 2025 10:27:40:073 AM | XNYS | 2501238000012870 |
| 200 | 100.53 | Jan 23 2025 10:29:13:153 AM | ARCX | 2501238000013344 |
| 100 | 100.51 | Jan 23 2025 10:31:11:346 AM | XNYS | 2501238000013628 |
| 100 | 100.51 | Jan 23 2025 10:31:11:346 AM | XNYS | 2501238000013629 |
| 17 | 100.53 | Jan 23 2025 10:34:43:670 AM | ARCX | 2501238000014539 |
| 283 | 100.53 | Jan 23 2025 10:34:43:670 AM | ARCX | 2501238000014540 |
| 182 | 100.51 | Jan 23 2025 10:35:03:550 AM | EDGX | 2501238000014603 |
| 2 | 100.5 | Jan 23 2025 10:35:05:610 AM | EDGX | 2501238000014615 |
| 36 | 100.5 | Jan 23 2025 10:35:05:610 AM | EDGX | 2501238000014616 |
| 62 | 100.5 | Jan 23 2025 10:35:05:610 AM | EDGX | 2501238000014614 |
| 118 | 100.5 | Jan 23 2025 10:35:05:606 AM | EDGX | 2501238000014613 |
| 13 | 100.5 | Jan 23 2025 10:37:23:806 AM | ARCX | 2501238000015063 |
| 87 | 100.5 | Jan 23 2025 10:37:23:806 AM | ARCX | 2501238000015064 |
| 100 | 100.5 | Jan 23 2025 10:37:23:803 AM | XNAS | 2501238000015062 |
| 200 | 100.5 | Jan 23 2025 10:37:23:803 AM | XNAS | 2501238000015061 |
| 19 | 100.45 | Jan 23 2025 10:38:29:493 AM | ARCX | 2501238000015466 |
| 28 | 100.45 | Jan 23 2025 10:38:29:493 AM | ARCX | 2501238000015467 |
| 53 | 100.45 | Jan 23 2025 10:38:29:496 AM | ARCX | 2501238000015468 |
| 200 | 100.45 | Jan 23 2025 10:38:29:490 AM | BATS | 2501238000015465 |
| 1 | 100.42 | Jan 23 2025 10:39:10:323 AM | XNYS | 2501238000015583 |
| 2 | 100.42 | Jan 23 2025 10:39:10:320 AM | XNYS | 2501238000015580 |
| 3 | 100.42 | Jan 23 2025 10:39:10:320 AM | XNYS | 2501238000015582 |
| 4 | 100.42 | Jan 23 2025 10:39:10:320 AM | XNYS | 2501238000015581 |
| 12 | 100.47 | Jan 23 2025 10:39:49:623 AM | XNYS | 2501238000015687 |
| 100 | 100.47 | Jan 23 2025 10:39:49:626 AM | XNYS | 2501238000015689 |
| 178 | 100.47 | Jan 23 2025 10:39:49:626 AM | XNYS | 2501238000015688 |
| 149 | 100.44 | Jan 23 2025 10:43:51:976 AM | XNYS | 2501238000016477 |
| 151 | 100.44 | Jan 23 2025 10:43:51:976 AM | XNYS | 2501238000016476 |
| 300 | 100.56 | Jan 23 2025 10:47:39:630 AM | XNYS | 2501238000017475 |
| 54 | 100.63 | Jan 23 2025 10:50:04:740 AM | XNAS | 2501238000018000 |
| 246 | 100.63 | Jan 23 2025 10:50:04:740 AM | XNAS | 2501238000017999 |
| 3 | 100.64 | Jan 23 2025 10:52:44:336 AM | XNAS | 2501238000018464 |
| 8 | 100.64 | Jan 23 2025 10:52:44:336 AM | XNAS | 2501238000018463 |
| 100 | 100.64 | Jan 23 2025 10:52:44:336 AM | XNAS | 2501238000018465 |
| 189 | 100.64 | Jan 23 2025 10:52:44:340 AM | XNAS | 2501238000018466 |
| 76 | 100.64 | Jan 23 2025 10:52:50:176 AM | XNYS | 2501238000018484 |
| 54 | 100.69 | Jan 23 2025 10:53:06:906 AM | XNYS | 2501238000018520 |
| 246 | 100.69 | Jan 23 2025 10:53:06:906 AM | XNYS | 2501238000018521 |
| 28 | 100.69 | Jan 23 2025 10:53:07:350 AM | XNYS | 2501238000018523 |
| 92 | 100.69 | Jan 23 2025 10:53:07:350 AM | XNYS | 2501238000018522 |
| 204 | 100.69 | Jan 23 2025 10:53:07:350 AM | XNYS | 2501238000018524 |
| 10 | 100.72 | Jan 23 2025 10:57:16:826 AM | XNAS | 2501238000019156 |
| 64 | 100.72 | Jan 23 2025 10:57:16:773 AM | XNAS | 2501238000019153 |
| 20 | 100.73 | Jan 23 2025 10:57:16:783 AM | XNAS | 2501238000019154 |
| 46 | 100.73 | Jan 23 2025 10:57:16:786 AM | XNAS | 2501238000019155 |
| 23 | 100.74 | Jan 23 2025 10:57:16:770 AM | XNAS | 2501238000019150 |
| 77 | 100.74 | Jan 23 2025 10:57:16:770 AM | XNAS | 2501238000019152 |
| 200 | 100.74 | Jan 23 2025 10:57:16:770 AM | XNAS | 2501238000019151 |
| 60 | 100.75 | Jan 23 2025 10:57:29:740 AM | XNAS | 2501238000019194 |
| 200 | 100.75 | Jan 23 2025 10:57:29:740 AM | XNAS | 2501238000019193 |
| 100 | 100.73 | Jan 23 2025 10:58:36:703 AM | XNAS | 2501238000019467 |
| 100 | 100.73 | Jan 23 2025 10:58:36:703 AM | XNAS | 2501238000019468 |
| 300 | 100.76 | Jan 23 2025 11:00:26:746 AM | XNYS | 2501238000020181 |
| 100 | 100.78 | Jan 23 2025 11:01:12:423 AM | XNAS | 2501238000020319 |
| 300 | 100.86 | Jan 23 2025 11:04:51:530 AM | ARCX | 2501238000020958 |
| 106 | 100.88 | Jan 23 2025 11:04:51:520 AM | ARCX | 2501238000020956 |
| 194 | 100.88 | Jan 23 2025 11:04:51:520 AM | ARCX | 2501238000020957 |
| 100 | 100.81 | Jan 23 2025 11:06:10:116 AM | XNAS | 2501238000021151 |
| 100 | 100.81 | Jan 23 2025 11:06:10:120 AM | XNAS | 2501238000021152 |
| 100 | 100.82 | Jan 23 2025 11:08:09:976 AM | EDGX | 2501238000021732 |
| 200 | 100.82 | Jan 23 2025 11:08:09:976 AM | EDGX | 2501238000021731 |
| 44 | 100.78 | Jan 23 2025 11:09:59:266 AM | XNYS | 2501238000021987 |
| 119 | 100.78 | Jan 23 2025 11:09:59:266 AM | XNYS | 2501238000021986 |
| 137 | 100.78 | Jan 23 2025 11:09:59:266 AM | XNYS | 2501238000021988 |
| 5 | 100.82 | Jan 23 2025 11:11:37:796 AM | XNAS | 2501238000022344 |
| 95 | 100.82 | Jan 23 2025 11:11:37:800 AM | XNAS | 2501238000022345 |
| 100 | 100.82 | Jan 23 2025 11:11:37:800 AM | XNAS | 2501238000022346 |
| 200 | 100.76 | Jan 23 2025 11:11:47:160 AM | ARCX | 2501238000022586 |
| 4 | 100.8 | Jan 23 2025 11:12:56:646 AM | XNYS | 2501238000022916 |
| 96 | 100.8 | Jan 23 2025 11:12:56:646 AM | XNYS | 2501238000022917 |
| 76 | 100.92 | Jan 23 2025 11:14:15:036 AM | XNAS | 2501238000023147 |
| 124 | 100.92 | Jan 23 2025 11:14:15:036 AM | XNAS | 2501238000023146 |
| 100 | 100.88 | Jan 23 2025 11:14:38:696 AM | XNAS | 2501238000023244 |
| 200 | 100.92 | Jan 23 2025 11:15:42:793 AM | ARCX | 2501238000023415 |
| 100 | 100.87 | Jan 23 2025 11:17:31:860 AM | ARCX | 2501238000023808 |
| 200 | 100.87 | Jan 23 2025 11:17:31:860 AM | ARCX | 2501238000023809 |
| 100 | 100.86 | Jan 23 2025 11:17:50:833 AM | EDGX | 2501238000023872 |
| 2 | 100.92 | Jan 23 2025 11:20:49:093 AM | ARCX | 2501238000024485 |
| 92 | 100.92 | Jan 23 2025 11:20:49:093 AM | ARCX | 2501238000024486 |
| 206 | 100.92 | Jan 23 2025 11:20:49:090 AM | ARCX | 2501238000024484 |
| 200 | 100.88 | Jan 23 2025 11:20:50:266 AM | ARCX | 2501238000024487 |
| 200 | 100.89 | Jan 23 2025 11:22:49:540 AM | XNYS | 2501238000025157 |
| 200 | 100.89 | Jan 23 2025 11:22:49:540 AM | XNYS | 2501238000025158 |
| 100 | 100.89 | Jan 23 2025 11:23:08:600 AM | BATS | 2501238000025244 |
| 200 | 100.96 | Jan 23 2025 11:25:00:596 AM | ARCX | 2501238000025594 |
| 200 | 100.81 | Jan 23 2025 11:25:29:446 AM | XNAS | 2501238000025695 |
| 25 | 100.84 | Jan 23 2025 11:27:27:973 AM | XNAS | 2501238000026028 |
| 75 | 100.84 | Jan 23 2025 11:27:27:973 AM | XNAS | 2501238000026027 |
| 100 | 100.84 | Jan 23 2025 11:27:27:980 AM | XNAS | 2501238000026029 |
| 11 | 100.85 | Jan 23 2025 11:27:57:810 AM | XNYS | 2501238000026108 |
| 20 | 100.85 | Jan 23 2025 11:27:57:813 AM | XNYS | 2501238000026109 |
| 169 | 100.85 | Jan 23 2025 11:27:57:813 AM | XNYS | 2501238000026110 |
| 1 | 100.84 | Jan 23 2025 11:29:50:596 AM | XNYS | 2501238000026370 |
| 100 | 100.88 | Jan 23 2025 11:32:27:160 AM | XNYS | 2501238000026772 |
| 200 | 100.88 | Jan 23 2025 11:32:27:160 AM | XNYS | 2501238000026771 |
| 50 | 100.81 | Jan 23 2025 11:32:41:303 AM | XNAS | 2501238000026826 |
| 150 | 100.81 | Jan 23 2025 11:32:41:306 AM | XNAS | 2501238000026827 |
| 6 | 100.84 | Jan 23 2025 11:33:19:336 AM | XNAS | 2501238000026925 |
| 94 | 100.84 | Jan 23 2025 11:33:19:336 AM | XNAS | 2501238000026926 |
| 199 | 100.84 | Jan 23 2025 11:33:19:336 AM | XNAS | 2501238000026924 |
| 200 | 100.86 | Jan 23 2025 11:34:24:206 AM | XNAS | 2501238000027097 |
| 100 | 100.81 | Jan 23 2025 11:34:59:860 AM | XNYS | 2501238000027188 |
| 100 | 100.83 | Jan 23 2025 11:36:34:626 AM | XNAS | 2501238000027528 |
| 100 | 100.83 | Jan 23 2025 11:36:34:626 AM | XNAS | 2501238000027529 |
| 100 | 100.95 | Jan 23 2025 11:39:08:153 AM | BATS | 2501238000028053 |
| 100 | 100.95 | Jan 23 2025 11:39:08:153 AM | BATS | 2501238000028054 |
| 100 | 100.95 | Jan 23 2025 11:39:08:156 AM | BATS | 2501238000028055 |
| 100 | 100.93 | Jan 23 2025 11:41:21:360 AM | ARCX | 2501238000028460 |
| 100 | 100.94 | Jan 23 2025 11:41:48:563 AM | XNAS | 2501238000028584 |
| 82 | 100.93 | Jan 23 2025 11:42:19:240 AM | XNAS | 2501238000028665 |
| 18 | 100.92 | Jan 23 2025 11:42:46:996 AM | XNAS | 2501238000028757 |
| 300 | 101.01 | Jan 23 2025 11:45:38:166 AM | XNYS | 2501238000029547 |
| 100 | 100.94 | Jan 23 2025 11:46:36:230 AM | ARCX | 2501238000030226 |
| 100 | 100.91 | Jan 23 2025 11:50:25:516 AM | BATS | 2501238000031710 |
| 100 | 100.91 | Jan 23 2025 11:50:25:520 AM | BATS | 2501238000031711 |
| 100 | 100.91 | Jan 23 2025 11:50:25:520 AM | BATS | 2501238000031712 |
| 100 | 100.84 | Jan 23 2025 11:51:35:333 AM | XNAS | 2501238000032081 |
| 100 | 100.84 | Jan 23 2025 11:51:35:333 AM | XNAS | 2501238000032082 |
| 100 | 100.91 | Jan 23 2025 11:58:40:346 AM | XNYS | 2501238000033526 |
| 300 | 100.91 | Jan 23 2025 11:58:40:346 AM | XNYS | 2501238000033527 |
| 200 | 100.89 | Jan 23 2025 11:59:10:266 AM | XNAS | 2501238000033637 |
| 100 | 100.9 | Jan 23 2025 12:00:28:536 PM | XNAS | 2501238000034053 |
| 100 | 100.87 | Jan 23 2025 12:01:02:546 PM | XNYS | 2501238000034213 |
| 3 | 100.99 | Jan 23 2025 12:04:50:956 PM | XNAS | 2501238000035063 |
| 97 | 100.99 | Jan 23 2025 12:04:50:956 PM | XNAS | 2501238000035062 |
| 100 | 100.99 | Jan 23 2025 12:04:50:953 PM | XNAS | 2501238000035060 |
| 100 | 100.99 | Jan 23 2025 12:04:50:956 PM | XNAS | 2501238000035061 |
| 17 | 101.03 | Jan 23 2025 12:10:11:900 PM | XNAS | 2501238000036210 |
| 83 | 101.03 | Jan 23 2025 12:10:11:900 PM | XNAS | 2501238000036211 |
| 100 | 101.03 | Jan 23 2025 12:10:11:896 PM | XNAS | 2501238000036208 |
| 100 | 101.03 | Jan 23 2025 12:10:11:896 PM | XNAS | 2501238000036209 |
| 100 | 101.13 | Jan 23 2025 12:13:04:183 PM | XNAS | 2501238000036720 |
| 100 | 101.13 | Jan 23 2025 12:13:04:186 PM | XNAS | 2501238000036721 |
| 100 | 101.13 | Jan 23 2025 12:13:04:186 PM | XNAS | 2501238000036722 |
| 4 | 101.13 | Jan 23 2025 12:14:50:643 PM | XNYS | 2501238000037040 |
| 7 | 101.16 | Jan 23 2025 12:18:00:710 PM | XNYS | 2501238000038126 |
| 11 | 101.16 | Jan 23 2025 12:18:11:993 PM | XNYS | 2501238000038188 |
| 1 | 101.16 | Jan 23 2025 12:18:12:683 PM | XNYS | 2501238000038191 |
| 100 | 101.16 | Jan 23 2025 12:18:12:686 PM | XNYS | 2501238000038193 |
| 130 | 101.16 | Jan 23 2025 12:18:12:683 PM | XNYS | 2501238000038190 |
| 147 | 101.16 | Jan 23 2025 12:18:12:683 PM | XNYS | 2501238000038192 |
| 100 | 101.2 | Jan 23 2025 12:22:30:046 PM | XNYS | 2501238000039098 |
| 200 | 101.2 | Jan 23 2025 12:22:30:046 PM | XNYS | 2501238000039097 |
| 81 | 101.22 | Jan 23 2025 12:24:36:716 PM | ARCX | 2501238000039535 |
| 119 | 101.22 | Jan 23 2025 12:24:36:713 PM | ARCX | 2501238000039534 |
| 100 | 101.28 | Jan 23 2025 12:25:30:936 PM | XNAS | 2501238000039685 |
| 200 | 101.33 | Jan 23 2025 12:27:48:716 PM | ARCX | 2501238000040144 |
| 100 | 101.29 | Jan 23 2025 12:29:16:540 PM | XNYS | 2501238000040441 |
| 100 | 101.3 | Jan 23 2025 12:33:29:720 PM | XNYS | 2501238000041298 |
| 100 | 101.3 | Jan 23 2025 12:33:29:720 PM | XNYS | 2501238000041299 |
| 29 | 101.29 | Jan 23 2025 12:39:19:193 PM | ARCX | 2501238000042183 |
| 105 | 101.29 | Jan 23 2025 12:39:19:193 PM | ARCX | 2501238000042181 |
| 166 | 101.29 | Jan 23 2025 12:39:19:193 PM | ARCX | 2501238000042182 |
| 100 | 101.3 | Jan 23 2025 12:39:51:973 PM | ARCX | 2501238000042220 |
| 100 | 101.28 | Jan 23 2025 12:40:34:586 PM | XNYS | 2501238000042370 |
| 50 | 101.33 | Jan 23 2025 12:44:43:306 PM | ARCX | 2501238000043110 |
| 100 | 101.33 | Jan 23 2025 12:44:43:306 PM | ARCX | 2501238000043111 |
| 150 | 101.33 | Jan 23 2025 12:44:43:306 PM | ARCX | 2501238000043109 |
| 100 | 101.35 | Jan 23 2025 12:46:25:653 PM | XNAS | 2501238000043426 |
| 12 | 101.29 | Jan 23 2025 12:48:43:050 PM | XNYS | 2501238000043958 |
| 88 | 101.29 | Jan 23 2025 12:48:43:046 PM | XNYS | 2501238000043957 |
| 100 | 101.29 | Jan 23 2025 12:48:43:046 PM | XNYS | 2501238000043956 |
| 100 | 101.29 | Jan 23 2025 12:51:51:563 PM | XNAS | 2501238000044551 |
| 100 | 101.35 | Jan 23 2025 12:53:51:890 PM | XNYS | 2501238000044948 |
| 100 | 101.35 | Jan 23 2025 12:53:51:890 PM | XNYS | 2501238000044949 |
| 100 | 101.34 | Jan 23 2025 12:54:47:836 PM | XNYS | 2501238000045212 |
| 100 | 101.36 | Jan 23 2025 12:58:26:293 PM | XNYS | 2501238000045834 |
| 100 | 101.36 | Jan 23 2025 12:58:26:293 PM | XNYS | 2501238000045835 |
| 40 | 101.35 | Jan 23 2025 12:59:08:813 PM | ARCX | 2501238000046016 |
| 60 | 101.35 | Jan 23 2025 12:59:08:810 PM | ARCX | 2501238000046015 |
| 40 | 101.4 | Jan 23 2025 1:01:52:510 PM | XNYS | 2501238000046541 |
| 56 | 101.4 | Jan 23 2025 1:01:52:513 PM | XNYS | 2501238000046542 |
| 104 | 101.4 | Jan 23 2025 1:01:52:513 PM | XNYS | 2501238000046543 |
| 100 | 101.38 | Jan 23 2025 1:03:51:556 PM | ARCX | 2501238000046959 |
| 300 | 101.38 | Jan 23 2025 1:08:18:836 PM | XNYS | 2501238000048003 |
| 100 | 101.37 | Jan 23 2025 1:10:26:530 PM | XNYS | 2501238000048388 |
| 100 | 101.35 | Jan 23 2025 1:11:49:153 PM | ARCX | 2501238000048628 |
| 3 | 101.36 | Jan 23 2025 1:14:48:453 PM | XNAS | 2501238000049225 |
| 29 | 101.36 | Jan 23 2025 1:14:48:456 PM | XNAS | 2501238000049228 |
| 68 | 101.36 | Jan 23 2025 1:14:48:456 PM | XNAS | 2501238000049227 |
| 100 | 101.36 | Jan 23 2025 1:14:48:453 PM | XNAS | 2501238000049226 |
| 300 | 101.37 | Jan 23 2025 1:18:28:596 PM | ARCX | 2501238000049970 |
| 100 | 101.37 | Jan 23 2025 1:18:33:503 PM | ARCX | 2501238000049980 |
| 9 | 101.34 | Jan 23 2025 1:21:25:300 PM | XNAS | 2501238000050588 |
| 91 | 101.34 | Jan 23 2025 1:21:25:300 PM | XNAS | 2501238000050589 |
| 100 | 101.34 | Jan 23 2025 1:21:25:303 PM | XNAS | 2501238000050590 |
| 100 | 101.32 | Jan 23 2025 1:21:46:076 PM | ARCX | 2501238000050647 |
| 48 | 101.38 | Jan 23 2025 1:25:19:086 PM | ARCX | 2501238000051451 |
| 52 | 101.38 | Jan 23 2025 1:25:19:086 PM | ARCX | 2501238000051452 |
| 100 | 101.38 | Jan 23 2025 1:25:19:086 PM | ARCX | 2501238000051453 |
| 100 | 101.37 | Jan 23 2025 1:26:52:203 PM | XNYS | 2501238000052023 |
| 100 | 101.36 | Jan 23 2025 1:27:42:990 PM | XNYS | 2501238000052385 |
| 100 | 101.35 | Jan 23 2025 1:28:30:423 PM | BATS | 2501238000052856 |
| 100 | 101.34 | Jan 23 2025 1:30:13:040 PM | EDGX | 2501238000053294 |
| 100 | 101.35 | Jan 23 2025 1:33:19:503 PM | XNAS | 2501238000053870 |
| 100 | 101.39 | Jan 23 2025 1:35:06:286 PM | ARCX | 2501238000054204 |
| 200 | 101.39 | Jan 23 2025 1:35:06:286 PM | ARCX | 2501238000054205 |
| 24 | 101.21 | Jan 23 2025 1:37:48:403 PM | ARCX | 2501238000054901 |
| 76 | 101.21 | Jan 23 2025 1:37:48:403 PM | ARCX | 2501238000054902 |
| 100 | 101.21 | Jan 23 2025 1:37:48:403 PM | ARCX | 2501238000054903 |
| 100 | 101.21 | Jan 23 2025 1:39:30:070 PM | XNYS | 2501238000055461 |
| 22 | 101.19 | Jan 23 2025 1:40:08:823 PM | ARCX | 2501238000055573 |
| 26 | 101.19 | Jan 23 2025 1:40:12:836 PM | ARCX | 2501238000055585 |
| 52 | 101.19 | Jan 23 2025 1:40:12:836 PM | ARCX | 2501238000055586 |
| 100 | 101.18 | Jan 23 2025 1:42:52:610 PM | EDGX | 2501238000056064 |
| 100 | 101.18 | Jan 23 2025 1:42:52:610 PM | EDGX | 2501238000056065 |
| 100 | 101.2 | Jan 23 2025 1:46:48:983 PM | ARCX | 2501238000056743 |
| 200 | 101.2 | Jan 23 2025 1:46:48:983 PM | ARCX | 2501238000056742 |
| 100 | 101.19 | Jan 23 2025 1:52:00:730 PM | XNAS | 2501238000057731 |
| 100 | 101.19 | Jan 23 2025 1:52:00:730 PM | XNAS | 2501238000057732 |
| 100 | 101.19 | Jan 23 2025 1:52:00:733 PM | XNAS | 2501238000057733 |
| 100 | 101.18 | Jan 23 2025 1:53:55:176 PM | XNYS | 2501238000058025 |
| 100 | 101.15 | Jan 23 2025 1:55:24:760 PM | XNYS | 2501238000058247 |
| 100 | 101.15 | Jan 23 2025 1:55:24:760 PM | XNYS | 2501238000058248 |
| 100 | 100.98 | Jan 23 2025 1:58:10:810 PM | XNAS | 2501238000058689 |
| 100 | 100.97 | Jan 23 2025 1:59:25:476 PM | XNAS | 2501238000058929 |
| 100 | 100.99 | Jan 23 2025 2:02:09:366 PM | XNYS | 2501238000059294 |
| 100 | 100.99 | Jan 23 2025 2:02:09:366 PM | XNYS | 2501238000059295 |
| 100 | 100.99 | Jan 23 2025 2:02:09:366 PM | XNYS | 2501238000059296 |
| 31 | 100.93 | Jan 23 2025 2:04:49:090 PM | EDGX | 2501238000059720 |
| 69 | 100.93 | Jan 23 2025 2:04:49:090 PM | EDGX | 2501238000059719 |
| 100 | 100.93 | Jan 23 2025 2:04:49:086 PM | EDGX | 2501238000059718 |
| 3 | 100.9 | Jan 23 2025 2:10:02:293 PM | XNAS | 2501238000060974 |
| 51 | 100.9 | Jan 23 2025 2:10:02:293 PM | XNAS | 2501238000060973 |
| 10 | 100.9 | Jan 23 2025 2:10:33:756 PM | XNAS | 2501238000061047 |
| 36 | 100.9 | Jan 23 2025 2:10:33:756 PM | XNAS | 2501238000061046 |
| 100 | 100.9 | Jan 23 2025 2:10:33:756 PM | XNAS | 2501238000061048 |
| 100 | 100.9 | Jan 23 2025 2:10:33:760 PM | XNAS | 2501238000061049 |
| 100 | 100.87 | Jan 23 2025 2:14:30:503 PM | BATS | 2501238000061543 |
| 100 | 100.88 | Jan 23 2025 2:14:30:456 PM | XNAS | 2501238000061540 |
| 100 | 100.88 | Jan 23 2025 2:14:30:456 PM | XNAS | 2501238000061541 |
| 100 | 100.88 | Jan 23 2025 2:14:30:460 PM | XNAS | 2501238000061542 |
| 100 | 100.86 | Jan 23 2025 2:18:10:700 PM | XNYS | 2501238000062215 |
| 100 | 100.86 | Jan 23 2025 2:18:10:700 PM | XNYS | 2501238000062216 |
| 100 | 100.88 | Jan 23 2025 2:19:13:530 PM | XNAS | 2501238000062394 |
| 100 | 100.86 | Jan 23 2025 2:20:32:366 PM | XNAS | 2501238000062665 |
| 300 | 100.86 | Jan 23 2025 2:26:14:826 PM | ARCX | 2501238000063555 |
| 1 | 100.85 | Jan 23 2025 2:28:54:520 PM | XNAS | 2501238000064133 |
| 1 | 100.85 | Jan 23 2025 2:28:54:523 PM | XNAS | 2501238000064134 |
| 98 | 100.85 | Jan 23 2025 2:28:54:520 PM | XNAS | 2501238000064132 |
| 100 | 100.85 | Jan 23 2025 2:28:54:520 PM | XNAS | 2501238000064131 |
| 100 | 100.85 | Jan 23 2025 2:28:54:523 PM | XNAS | 2501238000064135 |
| 10 | 100.85 | Jan 23 2025 2:29:34:046 PM | ARCX | 2501238000064272 |
| 90 | 100.85 | Jan 23 2025 2:29:40:060 PM | ARCX | 2501238000064286 |
| 100 | 100.85 | Jan 23 2025 2:29:40:056 PM | ARCX | 2501238000064285 |
| 100 | 100.83 | Jan 23 2025 2:30:53:390 PM | BATS | 2501238000064491 |
| 100 | 100.85 | Jan 23 2025 2:32:18:966 PM | XNAS | 2501238000064886 |
| 19 | 100.84 | Jan 23 2025 2:35:07:636 PM | ARCX | 2501238000065517 |
| 81 | 100.84 | Jan 23 2025 2:35:07:636 PM | ARCX | 2501238000065518 |
| 100 | 100.84 | Jan 23 2025 2:35:07:630 PM | ARCX | 2501238000065516 |
| 40 | 100.84 | Jan 23 2025 2:36:59:966 PM | XNAS | 2501238000065945 |
| 60 | 100.84 | Jan 23 2025 2:36:59:966 PM | XNAS | 2501238000065944 |
| 39 | 100.83 | Jan 23 2025 2:38:13:276 PM | XNAS | 2501238000066118 |
| 61 | 100.83 | Jan 23 2025 2:38:13:276 PM | XNAS | 2501238000066117 |
| 100 | 100.83 | Jan 23 2025 2:38:13:276 PM | XNAS | 2501238000066119 |
| 1 | 100.79 | Jan 23 2025 2:41:47:066 PM | ARCX | 2501238000066735 |
| 32 | 100.79 | Jan 23 2025 2:41:47:066 PM | ARCX | 2501238000066734 |
| 67 | 100.79 | Jan 23 2025 2:41:47:070 PM | ARCX | 2501238000066736 |
| 100 | 100.79 | Jan 23 2025 2:41:47:063 PM | ARCX | 2501238000066733 |
| 300 | 100.78 | Jan 23 2025 2:45:03:686 PM | ARCX | 2501238000067216 |
| 100 | 100.79 | Jan 23 2025 2:46:29:626 PM | ARCX | 2501238000067461 |
| 10 | 100.72 | Jan 23 2025 2:50:35:363 PM | XNYS | 2501238000068172 |
| 39 | 100.72 | Jan 23 2025 2:50:35:366 PM | XNYS | 2501238000068173 |
| 51 | 100.72 | Jan 23 2025 2:50:35:363 PM | XNYS | 2501238000068170 |
| 100 | 100.72 | Jan 23 2025 2:50:35:363 PM | XNYS | 2501238000068171 |
| 100 | 100.72 | Jan 23 2025 2:50:35:366 PM | XNYS | 2501238000068174 |
| 10 | 100.73 | Jan 23 2025 2:54:20:303 PM | EDGX | 2501238000068704 |
| 90 | 100.73 | Jan 23 2025 2:54:20:306 PM | EDGX | 2501238000068706 |
| 100 | 100.73 | Jan 23 2025 2:54:20:306 PM | EDGX | 2501238000068705 |
| 100 | 100.73 | Jan 23 2025 2:54:20:306 PM | EDGX | 2501238000068707 |
| 100 | 100.71 | Jan 23 2025 2:55:06:586 PM | EDGX | 2501238000068858 |
| 100 | 100.71 | Jan 23 2025 2:55:06:586 PM | EDGX | 2501238000068859 |
| 43 | 100.64 | Jan 23 2025 2:57:38:576 PM | XNYS | 2501238000069354 |
| 57 | 100.64 | Jan 23 2025 2:57:38:580 PM | XNYS | 2501238000069356 |
| 100 | 100.64 | Jan 23 2025 2:57:38:580 PM | XNYS | 2501238000069355 |
| 100 | 100.64 | Jan 23 2025 2:57:38:580 PM | BATS | 2501238000069357 |
| 5 | 100.66 | Jan 23 2025 2:59:55:623 PM | XNAS | 2501238000069805 |
| 95 | 100.66 | Jan 23 2025 2:59:55:626 PM | XNAS | 2501238000069806 |
| 100 | 100.66 | Jan 23 2025 2:59:55:626 PM | XNAS | 2501238000069807 |
| 100 | 100.62 | Jan 23 2025 3:01:10:506 PM | ARCX | 2501238000070026 |
| 100 | 100.62 | Jan 23 2025 3:01:10:506 PM | ARCX | 2501238000070027 |
| 100 | 100.62 | Jan 23 2025 3:02:14:740 PM | XNYS | 2501238000070276 |
| 100 | 100.62 | Jan 23 2025 3:02:14:743 PM | XNYS | 2501238000070277 |
| 200 | 100.64 | Jan 23 2025 3:04:13:583 PM | ARCX | 2501238000070604 |
| 100 | 100.63 | Jan 23 2025 3:04:34:413 PM | XNAS | 2501238000070648 |
| 139 | 100.69 | Jan 23 2025 3:09:31:053 PM | ARCX | 2501238000071565 |
| 261 | 100.69 | Jan 23 2025 3:09:31:053 PM | ARCX | 2501238000071564 |
| 100 | 100.68 | Jan 23 2025 3:09:35:450 PM | XNAS | 2501238000071574 |
| 1 | 100.69 | Jan 23 2025 3:11:11:446 PM | ARCX | 2501238000071797 |
| 99 | 100.69 | Jan 23 2025 3:11:11:446 PM | ARCX | 2501238000071798 |
| 2 | 100.68 | Jan 23 2025 3:12:10:973 PM | XNAS | 2501238000072040 |
| 98 | 100.68 | Jan 23 2025 3:12:10:970 PM | XNAS | 2501238000072039 |
| 100 | 100.68 | Jan 23 2025 3:12:47:306 PM | ARCX | 2501238000072122 |
| 100 | 100.7 | Jan 23 2025 3:15:42:400 PM | ARCX | 2501238000072734 |
| 100 | 100.7 | Jan 23 2025 3:15:42:400 PM | ARCX | 2501238000072735 |
| 100 | 100.7 | Jan 23 2025 3:15:42:403 PM | ARCX | 2501238000072736 |
| 100 | 100.69 | Jan 23 2025 3:16:37:870 PM | XNAS | 2501238000073114 |
| 100 | 100.67 | Jan 23 2025 3:17:46:096 PM | ARCX | 2501238000073739 |
| 200 | 100.67 | Jan 23 2025 3:17:46:096 PM | ARCX | 2501238000073738 |
| 100 | 100.66 | Jan 23 2025 3:19:00:330 PM | ARCX | 2501238000074094 |
| 100 | 100.65 | Jan 23 2025 3:19:52:553 PM | XNAS | 2501238000074373 |
| 100 | 100.65 | Jan 23 2025 3:19:52:553 PM | ARCX | 2501238000074374 |
| 300 | 100.68 | Jan 23 2025 3:22:19:816 PM | XNYS | 2501238000075054 |
| 100 | 100.67 | Jan 23 2025 3:22:38:200 PM | XNAS | 2501238000075142 |
| 200 | 100.68 | Jan 23 2025 3:23:28:730 PM | XNYS | 2501238000075379 |
| 100 | 100.69 | Jan 23 2025 3:25:40:470 PM | ARCX | 2501238000075909 |
| 200 | 100.69 | Jan 23 2025 3:25:40:470 PM | ARCX | 2501238000075908 |
| 100 | 100.65 | Jan 23 2025 3:26:13:416 PM | ARCX | 2501238000076080 |
| 40 | 100.66 | Jan 23 2025 3:26:45:540 PM | ARCX | 2501238000076187 |
| 160 | 100.66 | Jan 23 2025 3:26:45:536 PM | ARCX | 2501238000076186 |
| 5 | 100.63 | Jan 23 2025 3:28:06:490 PM | ARCX | 2501238000076595 |
| 33 | 100.63 | Jan 23 2025 3:28:06:486 PM | ARCX | 2501238000076594 |
| 62 | 100.63 | Jan 23 2025 3:28:06:490 PM | ARCX | 2501238000076596 |
| 100 | 100.63 | Jan 23 2025 3:28:06:486 PM | XNAS | 2501238000076592 |
| 100 | 100.63 | Jan 23 2025 3:28:06:486 PM | ARCX | 2501238000076593 |
| 75 | 100.6 | Jan 23 2025 3:29:37:796 PM | XNYS | 2501238000077032 |
| 100 | 100.6 | Jan 23 2025 3:29:37:796 PM | XNYS | 2501238000077034 |
| 125 | 100.6 | Jan 23 2025 3:29:37:796 PM | XNYS | 2501238000077033 |
| 42 | 100.59 | Jan 23 2025 3:30:52:946 PM | XNAS | 2501238000077426 |
| 58 | 100.59 | Jan 23 2025 3:30:52:946 PM | XNAS | 2501238000077425 |
| 100 | 100.57 | Jan 23 2025 3:31:35:473 PM | EDGX | 2501238000077710 |
| 100 | 100.57 | Jan 23 2025 3:31:35:473 PM | ARCX | 2501238000077711 |
| 200 | 100.56 | Jan 23 2025 3:31:55:223 PM | XNAS | 2501238000077772 |
| 9 | 100.52 | Jan 23 2025 3:33:36:143 PM | ARCX | 2501238000078452 |
| 91 | 100.52 | Jan 23 2025 3:33:36:143 PM | ARCX | 2501238000078451 |
| 100 | 100.52 | Jan 23 2025 3:33:36:143 PM | XNYS | 2501238000078450 |
| 39 | 100.51 | Jan 23 2025 3:34:18:926 PM | XNAS | 2501238000078705 |
| 61 | 100.51 | Jan 23 2025 3:34:18:926 PM | XNAS | 2501238000078706 |
| 100 | 100.51 | Jan 23 2025 3:34:18:930 PM | ARCX | 2501238000078707 |
| 74 | 100.53 | Jan 23 2025 3:37:03:276 PM | EDGX | 2501238000079696 |
| 100 | 100.53 | Jan 23 2025 3:37:03:276 PM | EDGX | 2501238000079695 |
| 100 | 100.53 | Jan 23 2025 3:37:03:276 PM | BATS | 2501238000079697 |
| 126 | 100.53 | Jan 23 2025 3:37:03:273 PM | EDGX | 2501238000079694 |
| 200 | 100.53 | Jan 23 2025 3:37:03:276 PM | EDGX | 2501238000079698 |
| 100 | 100.52 | Jan 23 2025 3:37:07:196 PM | XNYS | 2501238000079721 |
| 100 | 100.52 | Jan 23 2025 3:37:07:196 PM | XNYS | 2501238000079722 |
| 200 | 100.5 | Jan 23 2025 3:37:55:686 PM | ARCX | 2501238000079981 |
| 100 | 100.48 | Jan 23 2025 3:38:55:516 PM | XNYS | 2501238000080294 |
| 100 | 100.49 | Jan 23 2025 3:39:19:930 PM | ARCX | 2501238000080424 |
| 200 | 100.46 | Jan 23 2025 3:39:37:073 PM | XNYS | 2501238000080485 |
| 100 | 100.43 | Jan 23 2025 3:40:14:543 PM | ARCX | 2501238000080648 |
| 100 | 100.42 | Jan 23 2025 3:41:32:026 PM | XNAS | 2501238000081094 |
| 200 | 100.42 | Jan 23 2025 3:41:32:026 PM | XNAS | 2501238000081093 |
| 83 | 100.41 | Jan 23 2025 3:42:31:830 PM | XNYS | 2501238000081360 |
| 3 | 100.42 | Jan 23 2025 3:43:07:743 PM | IEXG | 2501238000081532 |
| 17 | 100.42 | Jan 23 2025 3:43:15:273 PM | IEXG | 2501238000081558 |
| 31 | 100.42 | Jan 23 2025 3:43:15:273 PM | IEXG | 2501238000081557 |
| 69 | 100.42 | Jan 23 2025 3:43:15:266 PM | IEXG | 2501238000081556 |
| 97 | 100.42 | Jan 23 2025 3:43:15:266 PM | IEXG | 2501238000081555 |
| 100 | 100.42 | Jan 23 2025 3:43:15:276 PM | IEXG | 2501238000081559 |
| 17 | 100.42 | Jan 23 2025 3:43:54:240 PM | BATY | 2501238000081776 |
| 83 | 100.42 | Jan 23 2025 3:43:54:240 PM | BATY | 2501238000081778 |
| 100 | 100.42 | Jan 23 2025 3:43:54:240 PM | XBOS | 2501238000081777 |
| 100 | 100.43 | Jan 23 2025 3:43:54:243 PM | IEXG | 2501238000081779 |
| 100 | 100.43 | Jan 23 2025 3:44:00:076 PM | XBOS | 2501238000081838 |
| 3 | 100.445 | Jan 23 2025 3:45:10:046 PM | IEXG | 2501238000082409 |
| 47 | 100.445 | Jan 23 2025 3:45:10:050 PM | IEXG | 2501238000082411 |
| 50 | 100.445 | Jan 23 2025 3:45:10:050 PM | IEXG | 2501238000082410 |
| 13 | 100.47 | Jan 23 2025 3:45:40:020 PM | IEXG | 2501238000082540 |
| 100 | 100.47 | Jan 23 2025 3:45:40:016 PM | XBOS | 2501238000082538 |
| 50 | 100.48 | Jan 23 2025 3:45:40:016 PM | IEXG | 2501238000082539 |
| 50 | 100.485 | Jan 23 2025 3:45:42:393 PM | IEXG | 2501238000082545 |
| 50 | 100.485 | Jan 23 2025 3:45:42:393 PM | IEXG | 2501238000082546 |
| 137 | 100.48 | Jan 23 2025 3:46:02:823 PM | IEXG | 2501238000082619 |
| 40 | 100.46 | Jan 23 2025 3:46:42:626 PM | EDGA | 2501238000082833 |
| 60 | 100.46 | Jan 23 2025 3:46:42:623 PM | EDGA | 2501238000082831 |
| 84 | 100.46 | Jan 23 2025 3:46:42:626 PM | IEXG | 2501238000082834 |
| 100 | 100.46 | Jan 23 2025 3:46:42:626 PM | BATY | 2501238000082832 |
| 16 | 100.455 | Jan 23 2025 3:46:43:410 PM | IEXG | 2501238000082846 |
| 94 | 100.47 | Jan 23 2025 3:47:41:683 PM | IEXG | 2501238000083143 |
| 100 | 100.48 | Jan 23 2025 3:48:06:283 PM | XNAS | 2501238000083352 |
| 206 | 100.48 | Jan 23 2025 3:48:06:286 PM | XNAS | 2501238000083353 |
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.
