NEW YORK--(BUSINESS WIRE)--
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 2nd 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 |
11,663 |
$93.0617 |
$93.74 |
$92.13 |
ARCX |
100 |
$93.1700 |
$93.17 |
$93.17 |
ASPN |
2,800 |
$93.0658 |
$93.59 |
$92.13 |
BATS |
300 |
$92.9833 |
$93.34 |
$92.80 |
BATY |
200 |
$92.8100 |
$92.83 |
$92.79 |
EDGA |
2,300 |
$93.0232 |
$93.48 |
$92.14 |
EDGX |
6,301 |
$92.8189 |
$93.40 |
$92.34 |
IEXG |
72 |
$92.1235 |
$92.13 |
$92.12 |
SGMT |
25 |
$92.1300 |
$92.13 |
$92.13 |
UBSA |
100 |
$93.3200 |
$93.32 |
$93.32 |
XBOS |
100 |
$92.7100 |
$92.71 |
$92.71 |
XCIS |
12,039 |
$92.9889 |
$93.78 |
$92.07 |
XNAS |
10,500 |
$92.9740 |
$93.78 |
$92.17 |
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 677,631,868 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,968,909 of its ordinary shares in treasury, which represents 5.701% 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 2nd 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: |
|
2nd January 2025 |
||||
Aggregated Information
|
||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|||
See attached schedule |
USD |
92.9850 |
46,500 |
|||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
Transaction ID |
100 |
93.17 |
Jan 2 2025 9:30:01:240 AM |
ASPN |
2501028000000125 |
22 |
93.2 |
Jan 2 2025 9:30:04:453 AM |
ARCX |
2501028000000172 |
37 |
93.2 |
Jan 2 2025 9:30:04:453 AM |
ARCX |
2501028000000173 |
41 |
93.2 |
Jan 2 2025 9:30:04:456 AM |
ARCX |
2501028000000175 |
100 |
93.2 |
Jan 2 2025 9:30:04:453 AM |
ARCX |
2501028000000174 |
100 |
93.395 |
Jan 2 2025 9:31:08:426 AM |
IEXG |
2501028000000285 |
100 |
93.39 |
Jan 2 2025 9:31:12:873 AM |
IEXG |
2501028000000295 |
100 |
93.37 |
Jan 2 2025 9:31:33:683 AM |
IEXG |
2501028000000329 |
100 |
93.32 |
Jan 2 2025 9:31:54:633 AM |
XBOS |
2501028000000338 |
100 |
93.34 |
Jan 2 2025 9:31:54:520 AM |
BATY |
2501028000000336 |
100 |
93.34 |
Jan 2 2025 9:31:54:523 AM |
ARCX |
2501028000000337 |
100 |
93.265 |
Jan 2 2025 9:33:06:013 AM |
IEXG |
2501028000000433 |
100 |
93.265 |
Jan 2 2025 9:33:06:053 AM |
IEXG |
2501028000000434 |
100 |
93.265 |
Jan 2 2025 9:33:06:153 AM |
IEXG |
2501028000000436 |
100 |
93.085 |
Jan 2 2025 9:33:56:330 AM |
IEXG |
2501028000000496 |
100 |
93.07 |
Jan 2 2025 9:34:12:776 AM |
IEXG |
2501028000000537 |
100 |
93.23 |
Jan 2 2025 9:34:44:796 AM |
XNYS |
2501028000000571 |
100 |
93.205 |
Jan 2 2025 9:34:53:153 AM |
IEXG |
2501028000000579 |
50 |
93.07 |
Jan 2 2025 9:35:55:966 AM |
IEXG |
2501028000000664 |
50 |
93.07 |
Jan 2 2025 9:35:55:970 AM |
IEXG |
2501028000000665 |
100 |
93.07 |
Jan 2 2025 9:35:55:960 AM |
ARCX |
2501028000000663 |
9 |
93.09 |
Jan 2 2025 9:36:49:243 AM |
IEXG |
2501028000000710 |
81 |
93.09 |
Jan 2 2025 9:36:49:240 AM |
IEXG |
2501028000000709 |
10 |
93.07 |
Jan 2 2025 9:36:58:673 AM |
IEXG |
2501028000000716 |
10 |
93.08 |
Jan 2 2025 9:36:58:670 AM |
IEXG |
2501028000000714 |
90 |
93.08 |
Jan 2 2025 9:36:58:673 AM |
IEXG |
2501028000000715 |
50 |
93.105 |
Jan 2 2025 9:38:05:473 AM |
IEXG |
2501028000000774 |
50 |
93.105 |
Jan 2 2025 9:38:05:473 AM |
IEXG |
2501028000000775 |
100 |
93.09 |
Jan 2 2025 9:38:26:336 AM |
ARCX |
2501028000000808 |
100 |
93.12 |
Jan 2 2025 9:39:57:713 AM |
ARCX |
2501028000000983 |
100 |
93.12 |
Jan 2 2025 9:39:57:716 AM |
ARCX |
2501028000000985 |
200 |
93.12 |
Jan 2 2025 9:39:57:713 AM |
ARCX |
2501028000000984 |
100 |
93.13 |
Jan 2 2025 9:41:19:950 AM |
XNYS |
2501028000001114 |
100 |
93.17 |
Jan 2 2025 9:42:20:946 AM |
XNYS |
2501028000001194 |
200 |
93.17 |
Jan 2 2025 9:42:20:946 AM |
XNYS |
2501028000001195 |
100 |
93.17 |
Jan 2 2025 9:42:21:283 AM |
ARCX |
2501028000001202 |
200 |
93.14 |
Jan 2 2025 9:43:39:506 AM |
XNYS |
2501028000001355 |
200 |
93.25 |
Jan 2 2025 9:45:45:276 AM |
XNAS |
2501028000001642 |
200 |
93.25 |
Jan 2 2025 9:45:45:276 AM |
XNAS |
2501028000001643 |
200 |
93.32 |
Jan 2 2025 9:46:32:166 AM |
ARCX |
2501028000001788 |
5 |
93.33 |
Jan 2 2025 9:47:25:783 AM |
BATS |
2501028000001887 |
79 |
93.33 |
Jan 2 2025 9:47:25:783 AM |
BATS |
2501028000001886 |
116 |
93.33 |
Jan 2 2025 9:47:25:786 AM |
BATS |
2501028000001888 |
200 |
93.24 |
Jan 2 2025 9:48:29:333 AM |
ARCX |
2501028000002001 |
300 |
93.27 |
Jan 2 2025 9:50:20:310 AM |
ARCX |
2501028000002154 |
100 |
93.26 |
Jan 2 2025 9:50:56:666 AM |
EDGX |
2501028000002252 |
142 |
93.25 |
Jan 2 2025 9:52:12:450 AM |
ARCX |
2501028000002367 |
158 |
93.25 |
Jan 2 2025 9:52:12:446 AM |
ARCX |
2501028000002366 |
100 |
93.41 |
Jan 2 2025 9:53:30:706 AM |
BATS |
2501028000002505 |
100 |
93.41 |
Jan 2 2025 9:53:30:706 AM |
BATS |
2501028000002506 |
2 |
93.53 |
Jan 2 2025 9:54:41:890 AM |
XNAS |
2501028000002669 |
33 |
93.53 |
Jan 2 2025 9:54:41:886 AM |
XNAS |
2501028000002667 |
98 |
93.53 |
Jan 2 2025 9:54:41:893 AM |
XNAS |
2501028000002670 |
165 |
93.53 |
Jan 2 2025 9:54:41:886 AM |
XNAS |
2501028000002668 |
2 |
93.54 |
Jan 2 2025 9:55:06:566 AM |
XNAS |
2501028000002730 |
100 |
93.54 |
Jan 2 2025 9:55:06:566 AM |
XNAS |
2501028000002729 |
100 |
93.62 |
Jan 2 2025 9:58:22:143 AM |
ARCX |
2501028000003374 |
300 |
93.62 |
Jan 2 2025 9:58:22:143 AM |
ARCX |
2501028000003373 |
48 |
93.78 |
Jan 2 2025 9:59:37:720 AM |
XNAS |
2501028000003640 |
52 |
93.78 |
Jan 2 2025 9:59:37:716 AM |
XNAS |
2501028000003639 |
200 |
93.78 |
Jan 2 2025 9:59:37:716 AM |
XNAS |
2501028000003638 |
200 |
93.74 |
Jan 2 2025 10:00:22:780 AM |
ARCX |
2501028000003785 |
30 |
93.7 |
Jan 2 2025 10:01:34:316 AM |
ARCX |
2501028000004047 |
170 |
93.7 |
Jan 2 2025 10:01:34:320 AM |
ARCX |
2501028000004048 |
50 |
93.78 |
Jan 2 2025 10:02:34:110 AM |
XNYS |
2501028000004189 |
150 |
93.78 |
Jan 2 2025 10:02:52:046 AM |
XNYS |
2501028000004239 |
100 |
93.71 |
Jan 2 2025 10:03:39:603 AM |
XNAS |
2501028000004406 |
300 |
93.68 |
Jan 2 2025 10:05:31:583 AM |
ARCX |
2501028000004768 |
23 |
93.65 |
Jan 2 2025 10:05:57:536 AM |
XNAS |
2501028000004890 |
77 |
93.65 |
Jan 2 2025 10:05:57:536 AM |
XNAS |
2501028000004891 |
19 |
93.58 |
Jan 2 2025 10:06:55:246 AM |
XNYS |
2501028000005149 |
81 |
93.58 |
Jan 2 2025 10:06:55:250 AM |
XNYS |
2501028000005150 |
8 |
93.48 |
Jan 2 2025 10:08:18:576 AM |
EDGX |
2501028000005411 |
96 |
93.48 |
Jan 2 2025 10:08:18:573 AM |
EDGX |
2501028000005409 |
96 |
93.48 |
Jan 2 2025 10:08:18:576 AM |
EDGX |
2501028000005410 |
11 |
93.49 |
Jan 2 2025 10:09:19:166 AM |
XNAS |
2501028000005601 |
89 |
93.49 |
Jan 2 2025 10:09:19:166 AM |
XNAS |
2501028000005602 |
76 |
93.42 |
Jan 2 2025 10:10:30:346 AM |
EDGX |
2501028000005766 |
124 |
93.42 |
Jan 2 2025 10:10:30:343 AM |
EDGX |
2501028000005765 |
100 |
93.54 |
Jan 2 2025 10:11:48:076 AM |
ARCX |
2501028000006137 |
100 |
93.54 |
Jan 2 2025 10:11:48:080 AM |
ARCX |
2501028000006138 |
200 |
93.49 |
Jan 2 2025 10:13:02:423 AM |
XNAS |
2501028000006342 |
100 |
93.54 |
Jan 2 2025 10:15:03:763 AM |
ARCX |
2501028000006625 |
100 |
93.54 |
Jan 2 2025 10:15:03:763 AM |
ARCX |
2501028000006626 |
100 |
93.53 |
Jan 2 2025 10:17:03:283 AM |
BATS |
2501028000006872 |
100 |
93.53 |
Jan 2 2025 10:17:03:283 AM |
BATS |
2501028000006873 |
20 |
93.53 |
Jan 2 2025 10:17:44:620 AM |
XNYS |
2501028000006941 |
180 |
93.53 |
Jan 2 2025 10:17:44:623 AM |
XNYS |
2501028000006942 |
100 |
93.51 |
Jan 2 2025 10:18:12:386 AM |
XNAS |
2501028000007034 |
100 |
93.53 |
Jan 2 2025 10:19:33:223 AM |
XNYS |
2501028000007192 |
100 |
93.4 |
Jan 2 2025 10:20:22:470 AM |
XNAS |
2501028000007458 |
32 |
93.23 |
Jan 2 2025 10:21:44:370 AM |
XNAS |
2501028000007779 |
68 |
93.23 |
Jan 2 2025 10:21:44:370 AM |
XNAS |
2501028000007778 |
20 |
93.25 |
Jan 2 2025 10:22:30:700 AM |
ARCX |
2501028000008007 |
180 |
93.25 |
Jan 2 2025 10:22:30:700 AM |
ARCX |
2501028000008006 |
100 |
93.23 |
Jan 2 2025 10:23:07:640 AM |
IEXG |
2501028000008221 |
100 |
93.23 |
Jan 2 2025 10:23:08:296 AM |
XNYS |
2501028000008222 |
100 |
93.23 |
Jan 2 2025 10:23:08:300 AM |
ARCX |
2501028000008223 |
100 |
93.29 |
Jan 2 2025 10:24:23:766 AM |
BATS |
2501028000008339 |
100 |
93.35 |
Jan 2 2025 10:25:14:390 AM |
BATS |
2501028000008521 |
100 |
93.38 |
Jan 2 2025 10:27:11:303 AM |
XNAS |
2501028000008815 |
100 |
93.38 |
Jan 2 2025 10:27:11:306 AM |
XNAS |
2501028000008816 |
100 |
93.3 |
Jan 2 2025 10:27:44:076 AM |
ARCX |
2501028000008935 |
53 |
93.32 |
Jan 2 2025 10:30:42:866 AM |
EDGX |
2501028000010850 |
47 |
93.32 |
Jan 2 2025 10:30:44:856 AM |
EDGX |
2501028000010858 |
47 |
93.32 |
Jan 2 2025 10:30:44:860 AM |
EDGX |
2501028000010861 |
53 |
93.32 |
Jan 2 2025 10:30:44:856 AM |
EDGX |
2501028000010860 |
200 |
93.32 |
Jan 2 2025 10:30:44:856 AM |
EDGX |
2501028000010859 |
100 |
93.34 |
Jan 2 2025 10:32:34:916 AM |
XNAS |
2501028000011177 |
100 |
93.34 |
Jan 2 2025 10:32:34:916 AM |
XNAS |
2501028000011178 |
300 |
93.56 |
Jan 2 2025 10:34:46:110 AM |
XNYS |
2501028000011339 |
100 |
93.68 |
Jan 2 2025 10:37:15:290 AM |
XNAS |
2501028000011654 |
100 |
93.68 |
Jan 2 2025 10:37:15:290 AM |
XNAS |
2501028000011655 |
100 |
93.56 |
Jan 2 2025 10:37:35:196 AM |
ARCX |
2501028000011706 |
300 |
93.6 |
Jan 2 2025 10:39:12:603 AM |
ARCX |
2501028000011828 |
100 |
93.59 |
Jan 2 2025 10:41:01:433 AM |
XNYS |
2501028000012014 |
46 |
93.58 |
Jan 2 2025 10:41:29:683 AM |
ARCX |
2501028000012062 |
54 |
93.58 |
Jan 2 2025 10:41:29:683 AM |
ARCX |
2501028000012061 |
1 |
93.55 |
Jan 2 2025 10:43:38:676 AM |
ARCX |
2501028000012265 |
18 |
93.55 |
Jan 2 2025 10:43:38:673 AM |
ARCX |
2501028000012263 |
61 |
93.55 |
Jan 2 2025 10:43:38:676 AM |
ARCX |
2501028000012264 |
120 |
93.55 |
Jan 2 2025 10:43:38:676 AM |
ARCX |
2501028000012266 |
100 |
93.52 |
Jan 2 2025 10:44:17:926 AM |
XNAS |
2501028000012365 |
100 |
93.52 |
Jan 2 2025 10:45:18:156 AM |
XNYS |
2501028000012417 |
100 |
93.45 |
Jan 2 2025 10:46:21:420 AM |
XNAS |
2501028000012567 |
100 |
93.38 |
Jan 2 2025 10:46:52:986 AM |
XNYS |
2501028000012650 |
64 |
93.44 |
Jan 2 2025 10:48:08:023 AM |
BATS |
2501028000012792 |
106 |
93.58 |
Jan 2 2025 10:50:36:076 AM |
BATS |
2501028000012911 |
1 |
93.58 |
Jan 2 2025 10:50:37:940 AM |
BATS |
2501028000012912 |
29 |
93.59 |
Jan 2 2025 10:50:46:203 AM |
BATS |
2501028000012916 |
100 |
93.59 |
Jan 2 2025 10:50:46:203 AM |
BATS |
2501028000012917 |
100 |
93.59 |
Jan 2 2025 10:50:46:206 AM |
BATS |
2501028000012918 |
100 |
93.59 |
Jan 2 2025 10:50:46:206 AM |
BATS |
2501028000012919 |
31 |
93.59 |
Jan 2 2025 10:51:35:996 AM |
ARCX |
2501028000012985 |
31 |
93.59 |
Jan 2 2025 10:51:38:326 AM |
ARCX |
2501028000012987 |
53 |
93.59 |
Jan 2 2025 10:51:38:326 AM |
ARCX |
2501028000012988 |
85 |
93.59 |
Jan 2 2025 10:51:38:326 AM |
ARCX |
2501028000012986 |
100 |
93.61 |
Jan 2 2025 10:52:36:220 AM |
ARCX |
2501028000013074 |
100 |
93.58 |
Jan 2 2025 10:53:17:970 AM |
XNYS |
2501028000013143 |
68 |
93.45 |
Jan 2 2025 10:54:29:963 AM |
XNYS |
2501028000013278 |
5 |
93.45 |
Jan 2 2025 10:54:30:410 AM |
XNYS |
2501028000013280 |
24 |
93.45 |
Jan 2 2025 10:54:30:410 AM |
XNYS |
2501028000013279 |
3 |
93.47 |
Jan 2 2025 10:55:28:506 AM |
XNYS |
2501028000013325 |
99 |
93.47 |
Jan 2 2025 10:55:28:510 AM |
XNYS |
2501028000013327 |
101 |
93.47 |
Jan 2 2025 10:55:28:506 AM |
XNYS |
2501028000013326 |
19 |
93.45 |
Jan 2 2025 10:56:26:503 AM |
XNAS |
2501028000013516 |
81 |
93.45 |
Jan 2 2025 10:56:26:503 AM |
XNAS |
2501028000013517 |
200 |
93.47 |
Jan 2 2025 10:58:25:596 AM |
XNYS |
2501028000013623 |
200 |
93.36 |
Jan 2 2025 10:59:28:970 AM |
XNYS |
2501028000013729 |
100 |
93.37 |
Jan 2 2025 11:00:31:043 AM |
XNAS |
2501028000013810 |
100 |
93.3 |
Jan 2 2025 11:01:33:203 AM |
ARCX |
2501028000013944 |
8 |
93.25 |
Jan 2 2025 11:01:49:560 AM |
ARCX |
2501028000013961 |
10 |
93.25 |
Jan 2 2025 11:01:49:333 AM |
ARCX |
2501028000013960 |
182 |
93.25 |
Jan 2 2025 11:01:49:563 AM |
ARCX |
2501028000013962 |
100 |
93.23 |
Jan 2 2025 11:02:23:816 AM |
XNAS |
2501028000014013 |
100 |
93.1 |
Jan 2 2025 11:02:51:110 AM |
EDGX |
2501028000014058 |
100 |
93.03 |
Jan 2 2025 11:04:08:053 AM |
ARCX |
2501028000014161 |
100 |
93.08 |
Jan 2 2025 11:06:46:516 AM |
BATS |
2501028000014393 |
192 |
93.08 |
Jan 2 2025 11:06:46:523 AM |
BATS |
2501028000014394 |
8 |
93.08 |
Jan 2 2025 11:06:47:476 AM |
BATS |
2501028000014408 |
3 |
93.04 |
Jan 2 2025 11:08:55:230 AM |
ARCX |
2501028000014781 |
297 |
93.04 |
Jan 2 2025 11:08:55:233 AM |
ARCX |
2501028000014782 |
100 |
93.02 |
Jan 2 2025 11:10:30:106 AM |
ARCX |
2501028000014885 |
100 |
93.02 |
Jan 2 2025 11:10:30:106 AM |
ARCX |
2501028000014886 |
25 |
93.08 |
Jan 2 2025 11:12:27:080 AM |
XNAS |
2501028000015083 |
75 |
93.08 |
Jan 2 2025 11:12:27:080 AM |
XNAS |
2501028000015081 |
100 |
93.08 |
Jan 2 2025 11:12:27:080 AM |
XNAS |
2501028000015082 |
100 |
93.08 |
Jan 2 2025 11:12:27:083 AM |
XNYS |
2501028000015084 |
100 |
93.21 |
Jan 2 2025 11:14:31:390 AM |
XNAS |
2501028000015260 |
100 |
93.21 |
Jan 2 2025 11:14:31:390 AM |
XNAS |
2501028000015261 |
200 |
93.21 |
Jan 2 2025 11:15:43:660 AM |
ARCX |
2501028000015374 |
100 |
93.26 |
Jan 2 2025 11:17:12:550 AM |
XNAS |
2501028000015469 |
100 |
93.26 |
Jan 2 2025 11:17:12:550 AM |
XNAS |
2501028000015470 |
33 |
93.26 |
Jan 2 2025 11:18:48:986 AM |
XNAS |
2501028000015559 |
67 |
93.26 |
Jan 2 2025 11:18:48:986 AM |
XNAS |
2501028000015560 |
100 |
93.24 |
Jan 2 2025 11:19:16:083 AM |
XNYS |
2501028000015603 |
100 |
93.28 |
Jan 2 2025 11:20:10:440 AM |
EDGX |
2501028000015687 |
31 |
93.25 |
Jan 2 2025 11:20:38:446 AM |
XNYS |
2501028000015714 |
69 |
93.25 |
Jan 2 2025 11:20:38:450 AM |
XNYS |
2501028000015716 |
100 |
93.25 |
Jan 2 2025 11:20:38:450 AM |
XNYS |
2501028000015715 |
100 |
93.23 |
Jan 2 2025 11:22:09:766 AM |
ARCX |
2501028000015889 |
200 |
93.23 |
Jan 2 2025 11:22:09:766 AM |
ARCX |
2501028000015890 |
3 |
93.22 |
Jan 2 2025 11:22:51:933 AM |
XNAS |
2501028000015951 |
97 |
93.22 |
Jan 2 2025 11:22:51:936 AM |
XNAS |
2501028000015952 |
27 |
93.37 |
Jan 2 2025 11:25:01:156 AM |
ARCX |
2501028000016117 |
73 |
93.37 |
Jan 2 2025 11:25:01:160 AM |
ARCX |
2501028000016119 |
100 |
93.37 |
Jan 2 2025 11:25:01:160 AM |
ARCX |
2501028000016118 |
100 |
93.31 |
Jan 2 2025 11:26:16:513 AM |
ARCX |
2501028000016193 |
100 |
93.41 |
Jan 2 2025 11:27:46:800 AM |
XNAS |
2501028000016309 |
200 |
93.41 |
Jan 2 2025 11:27:46:800 AM |
XNAS |
2501028000016308 |
20 |
93.38 |
Jan 2 2025 11:28:42:076 AM |
XNAS |
2501028000016377 |
80 |
93.38 |
Jan 2 2025 11:28:42:080 AM |
XNAS |
2501028000016378 |
100 |
93.38 |
Jan 2 2025 11:29:50:586 AM |
XNYS |
2501028000016472 |
100 |
93.4 |
Jan 2 2025 11:31:32:580 AM |
XNAS |
2501028000016724 |
200 |
93.4 |
Jan 2 2025 11:31:32:583 AM |
XNAS |
2501028000016725 |
200 |
93.4 |
Jan 2 2025 11:32:34:413 AM |
XNAS |
2501028000016784 |
100 |
93.43 |
Jan 2 2025 11:34:12:853 AM |
XNAS |
2501028000016929 |
200 |
93.43 |
Jan 2 2025 11:34:12:853 AM |
XNAS |
2501028000016930 |
100 |
93.59 |
Jan 2 2025 11:36:02:006 AM |
ARCX |
2501028000017066 |
100 |
93.57 |
Jan 2 2025 11:36:12:013 AM |
XNAS |
2501028000017085 |
200 |
93.58 |
Jan 2 2025 11:38:16:996 AM |
XNYS |
2501028000017229 |
100 |
93.62 |
Jan 2 2025 11:39:46:486 AM |
XNYS |
2501028000017365 |
100 |
93.65 |
Jan 2 2025 11:41:34:693 AM |
XNYS |
2501028000017475 |
200 |
93.67 |
Jan 2 2025 11:41:56:903 AM |
XNYS |
2501028000017505 |
49 |
93.68 |
Jan 2 2025 11:42:51:033 AM |
XNYS |
2501028000017595 |
51 |
93.68 |
Jan 2 2025 11:42:51:033 AM |
XNYS |
2501028000017596 |
100 |
93.69 |
Jan 2 2025 11:45:26:286 AM |
XNAS |
2501028000017869 |
100 |
93.69 |
Jan 2 2025 11:45:26:290 AM |
XNAS |
2501028000017870 |
100 |
93.69 |
Jan 2 2025 11:45:26:290 AM |
XNAS |
2501028000017871 |
100 |
93.63 |
Jan 2 2025 11:46:48:510 AM |
XNAS |
2501028000018029 |
100 |
93.59 |
Jan 2 2025 11:47:38:173 AM |
BATS |
2501028000018077 |
6 |
93.55 |
Jan 2 2025 11:50:51:403 AM |
XNAS |
2501028000018404 |
26 |
93.55 |
Jan 2 2025 11:50:51:410 AM |
XNAS |
2501028000018405 |
68 |
93.55 |
Jan 2 2025 11:50:51:403 AM |
XNAS |
2501028000018403 |
100 |
93.55 |
Jan 2 2025 11:50:51:400 AM |
XNAS |
2501028000018402 |
100 |
93.55 |
Jan 2 2025 11:52:09:963 AM |
XNAS |
2501028000018476 |
100 |
93.55 |
Jan 2 2025 11:52:09:963 AM |
XNAS |
2501028000018477 |
100 |
93.45 |
Jan 2 2025 11:54:17:113 AM |
ARCX |
2501028000018669 |
100 |
93.34 |
Jan 2 2025 11:57:00:600 AM |
XNYS |
2501028000018862 |
100 |
93.34 |
Jan 2 2025 11:57:00:600 AM |
XNYS |
2501028000018863 |
100 |
93.32 |
Jan 2 2025 11:58:11:050 AM |
ARCX |
2501028000018994 |
100 |
93.32 |
Jan 2 2025 11:59:20:846 AM |
BATS |
2501028000019127 |
1 |
93.3 |
Jan 2 2025 12:00:51:816 PM |
ARCX |
2501028000019210 |
99 |
93.3 |
Jan 2 2025 12:00:51:816 PM |
ARCX |
2501028000019209 |
20 |
93.2 |
Jan 2 2025 12:02:18:906 PM |
XNAS |
2501028000019344 |
80 |
93.2 |
Jan 2 2025 12:02:18:906 PM |
XNAS |
2501028000019345 |
100 |
93.2 |
Jan 2 2025 12:02:18:906 PM |
XNAS |
2501028000019346 |
100 |
93.2 |
Jan 2 2025 12:03:34:926 PM |
XNYS |
2501028000019432 |
100 |
93.27 |
Jan 2 2025 12:06:13:756 PM |
EDGX |
2501028000019586 |
100 |
93.27 |
Jan 2 2025 12:06:13:756 PM |
EDGX |
2501028000019587 |
100 |
93.23 |
Jan 2 2025 12:06:55:210 PM |
XNAS |
2501028000019645 |
48 |
93.2 |
Jan 2 2025 12:08:07:286 PM |
XNAS |
2501028000019730 |
52 |
93.2 |
Jan 2 2025 12:08:07:286 PM |
XNAS |
2501028000019729 |
200 |
93.15 |
Jan 2 2025 12:10:36:410 PM |
XNYS |
2501028000019903 |
300 |
93.29 |
Jan 2 2025 12:14:01:006 PM |
XNYS |
2501028000020164 |
100 |
93.23 |
Jan 2 2025 12:14:45:256 PM |
BATS |
2501028000020196 |
100 |
93.19 |
Jan 2 2025 12:17:00:120 PM |
XNAS |
2501028000020356 |
100 |
93.19 |
Jan 2 2025 12:17:00:123 PM |
XNAS |
2501028000020357 |
100 |
93.16 |
Jan 2 2025 12:18:45:926 PM |
ARCX |
2501028000020466 |
100 |
93.16 |
Jan 2 2025 12:18:45:926 PM |
ARCX |
2501028000020467 |
100 |
93.14 |
Jan 2 2025 12:19:00:790 PM |
ARCX |
2501028000020476 |
11 |
93.09 |
Jan 2 2025 12:20:23:763 PM |
XNAS |
2501028000020654 |
89 |
93.09 |
Jan 2 2025 12:20:23:763 PM |
XNAS |
2501028000020653 |
200 |
93.1 |
Jan 2 2025 12:23:53:806 PM |
XNYS |
2501028000020931 |
100 |
93.05 |
Jan 2 2025 12:24:25:576 PM |
EDGX |
2501028000021009 |
100 |
93 |
Jan 2 2025 12:26:27:136 PM |
XNAS |
2501028000021153 |
100 |
93 |
Jan 2 2025 12:26:27:136 PM |
BATS |
2501028000021154 |
1 |
92.97 |
Jan 2 2025 12:27:41:863 PM |
XNAS |
2501028000021227 |
99 |
92.97 |
Jan 2 2025 12:27:41:866 PM |
XNAS |
2501028000021228 |
1 |
92.86 |
Jan 2 2025 12:29:15:956 PM |
XNAS |
2501028000021402 |
30 |
92.86 |
Jan 2 2025 12:29:15:960 PM |
XNYS |
2501028000021403 |
70 |
92.86 |
Jan 2 2025 12:29:15:960 PM |
XNYS |
2501028000021404 |
99 |
92.86 |
Jan 2 2025 12:29:15:956 PM |
XNAS |
2501028000021400 |
100 |
92.8 |
Jan 2 2025 12:30:01:526 PM |
XNAS |
2501028000021451 |
100 |
92.76 |
Jan 2 2025 12:31:08:480 PM |
ARCX |
2501028000021549 |
100 |
92.79 |
Jan 2 2025 12:32:57:516 PM |
XNAS |
2501028000021716 |
100 |
92.73 |
Jan 2 2025 12:35:35:353 PM |
ARCX |
2501028000021904 |
100 |
92.67 |
Jan 2 2025 12:36:05:330 PM |
XNYS |
2501028000021955 |
100 |
92.44 |
Jan 2 2025 12:38:23:126 PM |
XNAS |
2501028000022189 |
25 |
92.48 |
Jan 2 2025 12:40:30:463 PM |
ARCX |
2501028000022388 |
175 |
92.48 |
Jan 2 2025 12:40:30:466 PM |
ARCX |
2501028000022389 |
100 |
92.47 |
Jan 2 2025 12:42:29:483 PM |
XNAS |
2501028000022531 |
23 |
92.49 |
Jan 2 2025 12:45:09:756 PM |
XNYS |
2501028000022853 |
77 |
92.49 |
Jan 2 2025 12:45:09:756 PM |
XNYS |
2501028000022852 |
100 |
92.49 |
Jan 2 2025 12:45:09:753 PM |
XNYS |
2501028000022851 |
100 |
92.46 |
Jan 2 2025 12:47:11:220 PM |
XNAS |
2501028000023072 |
100 |
92.46 |
Jan 2 2025 12:47:11:223 PM |
XNAS |
2501028000023073 |
100 |
92.46 |
Jan 2 2025 12:47:11:223 PM |
XNYS |
2501028000023074 |
100 |
92.44 |
Jan 2 2025 12:49:34:173 PM |
XNYS |
2501028000023244 |
100 |
92.43 |
Jan 2 2025 12:50:00:260 PM |
XNYS |
2501028000023292 |
6 |
92.59 |
Jan 2 2025 12:52:57:936 PM |
ARCX |
2501028000023623 |
100 |
92.59 |
Jan 2 2025 12:52:57:933 PM |
XNYS |
2501028000023622 |
194 |
92.59 |
Jan 2 2025 12:52:57:936 PM |
ARCX |
2501028000023624 |
100 |
92.56 |
Jan 2 2025 12:54:50:430 PM |
XNYS |
2501028000023768 |
100 |
92.61 |
Jan 2 2025 12:57:20:103 PM |
XNAS |
2501028000023962 |
100 |
92.61 |
Jan 2 2025 12:57:20:106 PM |
XNYS |
2501028000023963 |
100 |
92.58 |
Jan 2 2025 12:57:41:383 PM |
XNYS |
2501028000023982 |
100 |
92.64 |
Jan 2 2025 12:59:35:313 PM |
ARCX |
2501028000024089 |
100 |
92.49 |
Jan 2 2025 1:03:49:523 PM |
BATS |
2501028000024495 |
100 |
92.49 |
Jan 2 2025 1:03:49:526 PM |
BATS |
2501028000024496 |
100 |
92.49 |
Jan 2 2025 1:03:49:526 PM |
ARCX |
2501028000024497 |
51 |
92.45 |
Jan 2 2025 1:06:36:966 PM |
EDGX |
2501028000024719 |
35 |
92.52 |
Jan 2 2025 1:08:05:746 PM |
XNYS |
2501028000024808 |
49 |
92.52 |
Jan 2 2025 1:08:05:743 PM |
EDGX |
2501028000024805 |
65 |
92.52 |
Jan 2 2025 1:08:05:743 PM |
XNYS |
2501028000024804 |
100 |
92.52 |
Jan 2 2025 1:08:05:746 PM |
EDGX |
2501028000024806 |
100 |
92.52 |
Jan 2 2025 1:08:05:746 PM |
EDGX |
2501028000024807 |
15 |
92.45 |
Jan 2 2025 1:10:00:373 PM |
BATS |
2501028000024975 |
85 |
92.45 |
Jan 2 2025 1:10:00:376 PM |
BATS |
2501028000024976 |
100 |
92.36 |
Jan 2 2025 1:11:51:063 PM |
XNYS |
2501028000025109 |
100 |
92.28 |
Jan 2 2025 1:14:08:220 PM |
XNYS |
2501028000025272 |
200 |
92.26 |
Jan 2 2025 1:17:58:056 PM |
ARCX |
2501028000025567 |
24 |
92.2 |
Jan 2 2025 1:18:30:516 PM |
XNYS |
2501028000025607 |
27 |
92.2 |
Jan 2 2025 1:18:30:520 PM |
XNYS |
2501028000025608 |
49 |
92.2 |
Jan 2 2025 1:18:30:516 PM |
XNYS |
2501028000025606 |
100 |
92.14 |
Jan 2 2025 1:20:15:283 PM |
XNAS |
2501028000025731 |
6 |
92.19 |
Jan 2 2025 1:24:27:043 PM |
XNYS |
2501028000026007 |
12 |
92.19 |
Jan 2 2025 1:24:27:046 PM |
ARCX |
2501028000026009 |
88 |
92.19 |
Jan 2 2025 1:24:27:043 PM |
ARCX |
2501028000026008 |
194 |
92.19 |
Jan 2 2025 1:24:27:040 PM |
XNYS |
2501028000026006 |
100 |
92.19 |
Jan 2 2025 1:25:31:660 PM |
XNYS |
2501028000026108 |
100 |
92.34 |
Jan 2 2025 1:29:21:903 PM |
IEXG |
2501028000026427 |
100 |
92.34 |
Jan 2 2025 1:29:30:413 PM |
IEXG |
2501028000026432 |
28 |
92.3 |
Jan 2 2025 1:30:01:270 PM |
ARCX |
2501028000026469 |
35 |
92.3 |
Jan 2 2025 1:30:01:260 PM |
XNAS |
2501028000026463 |
35 |
92.3 |
Jan 2 2025 1:30:01:266 PM |
XNAS |
2501028000026467 |
41 |
92.3 |
Jan 2 2025 1:30:01:263 PM |
XNAS |
2501028000026465 |
59 |
92.3 |
Jan 2 2025 1:30:01:263 PM |
XNAS |
2501028000026464 |
65 |
92.3 |
Jan 2 2025 1:30:01:260 PM |
XNAS |
2501028000026462 |
65 |
92.3 |
Jan 2 2025 1:30:01:263 PM |
XNAS |
2501028000026466 |
72 |
92.3 |
Jan 2 2025 1:30:01:270 PM |
ARCX |
2501028000026468 |
25 |
92.13 |
Jan 2 2025 1:32:07:673 PM |
UBSA |
2501028000026681 |
25 |
92.13 |
Jan 2 2025 1:32:07:673 PM |
SGMT |
2501028000026682 |
22 |
92.12 |
Jan 2 2025 1:32:10:536 PM |
SGMT |
2501028000026702 |
25 |
92.12 |
Jan 2 2025 1:32:10:540 PM |
SGMT |
2501028000026703 |
100 |
92.13 |
Jan 2 2025 1:32:10:530 PM |
BATS |
2501028000026700 |
100 |
92.13 |
Jan 2 2025 1:32:10:536 PM |
ARCX |
2501028000026701 |
200 |
92.13 |
Jan 2 2025 1:32:10:530 PM |
BATS |
2501028000026699 |
1200 |
92.13 |
Jan 2 2025 1:32:10:530 PM |
XNAS |
2501028000026698 |
100 |
92.14 |
Jan 2 2025 1:33:37:590 PM |
ARCX |
2501028000026780 |
100 |
92.14 |
Jan 2 2025 1:33:37:593 PM |
EDGX |
2501028000026781 |
103 |
92.14 |
Jan 2 2025 1:33:37:593 PM |
ARCX |
2501028000026782 |
100 |
92.19 |
Jan 2 2025 1:35:51:663 PM |
BATS |
2501028000026926 |
100 |
92.22 |
Jan 2 2025 1:36:36:080 PM |
ARCX |
2501028000026950 |
100 |
92.2 |
Jan 2 2025 1:38:22:856 PM |
XNYS |
2501028000027043 |
100 |
92.17 |
Jan 2 2025 1:40:21:030 PM |
XNYS |
2501028000027182 |
100 |
92.17 |
Jan 2 2025 1:40:21:033 PM |
ARCX |
2501028000027183 |
1 |
92.07 |
Jan 2 2025 1:42:57:406 PM |
XNAS |
2501028000027313 |
99 |
92.31 |
Jan 2 2025 1:45:27:540 PM |
XNAS |
2501028000027488 |
100 |
92.31 |
Jan 2 2025 1:45:27:540 PM |
XNAS |
2501028000027486 |
100 |
92.31 |
Jan 2 2025 1:45:27:540 PM |
XNAS |
2501028000027487 |
100 |
92.28 |
Jan 2 2025 1:48:48:383 PM |
XNAS |
2501028000027686 |
100 |
92.28 |
Jan 2 2025 1:48:48:383 PM |
XNAS |
2501028000027687 |
100 |
92.28 |
Jan 2 2025 1:48:48:386 PM |
XNAS |
2501028000027688 |
23 |
92.25 |
Jan 2 2025 1:53:27:526 PM |
XNAS |
2501028000028087 |
37 |
92.25 |
Jan 2 2025 1:53:27:526 PM |
XNAS |
2501028000028088 |
63 |
92.25 |
Jan 2 2025 1:53:27:526 PM |
XNAS |
2501028000028086 |
77 |
92.25 |
Jan 2 2025 1:53:27:523 PM |
XNAS |
2501028000028085 |
100 |
92.25 |
Jan 2 2025 1:53:27:523 PM |
XNAS |
2501028000028084 |
100 |
92.25 |
Jan 2 2025 1:53:27:530 PM |
EDGX |
2501028000028089 |
100 |
92.26 |
Jan 2 2025 1:55:22:600 PM |
ARCX |
2501028000028222 |
55 |
92.43 |
Jan 2 2025 2:06:30:486 PM |
XNYS |
2501028000028891 |
100 |
92.43 |
Jan 2 2025 2:06:30:486 PM |
BATS |
2501028000028892 |
245 |
92.43 |
Jan 2 2025 2:06:30:486 PM |
XNYS |
2501028000028890 |
300 |
92.42 |
Jan 2 2025 2:07:18:393 PM |
XNYS |
2501028000028964 |
200 |
92.41 |
Jan 2 2025 2:07:20:233 PM |
ARCX |
2501028000028968 |
100 |
92.35 |
Jan 2 2025 2:09:03:850 PM |
ARCX |
2501028000029082 |
15 |
92.38 |
Jan 2 2025 2:10:22:446 PM |
XNYS |
2501028000029268 |
6 |
92.44 |
Jan 2 2025 2:11:20:923 PM |
XNYS |
2501028000029413 |
100 |
92.44 |
Jan 2 2025 2:12:41:036 PM |
XNYS |
2501028000029570 |
179 |
92.44 |
Jan 2 2025 2:12:41:033 PM |
XNYS |
2501028000029569 |
100 |
92.42 |
Jan 2 2025 2:13:41:606 PM |
ARCX |
2501028000029682 |
100 |
92.45 |
Jan 2 2025 2:16:06:830 PM |
XNAS |
2501028000029858 |
31 |
92.43 |
Jan 2 2025 2:16:32:430 PM |
XNYS |
2501028000029948 |
69 |
92.43 |
Jan 2 2025 2:16:32:430 PM |
XNYS |
2501028000029949 |
100 |
92.51 |
Jan 2 2025 2:22:16:303 PM |
XNAS |
2501028000030333 |
100 |
92.51 |
Jan 2 2025 2:22:16:303 PM |
XNAS |
2501028000030334 |
100 |
92.51 |
Jan 2 2025 2:22:16:306 PM |
XNAS |
2501028000030335 |
100 |
92.51 |
Jan 2 2025 2:22:16:306 PM |
ARCX |
2501028000030336 |
100 |
92.72 |
Jan 2 2025 2:28:36:530 PM |
XNYS |
2501028000030714 |
400 |
92.72 |
Jan 2 2025 2:28:36:530 PM |
ARCX |
2501028000030713 |
100 |
92.75 |
Jan 2 2025 2:29:50:626 PM |
XNYS |
2501028000030765 |
100 |
92.73 |
Jan 2 2025 2:30:07:213 PM |
IEXG |
2501028000030813 |
100 |
92.73 |
Jan 2 2025 2:30:07:213 PM |
IEXG |
2501028000030814 |
100 |
92.73 |
Jan 2 2025 2:34:08:646 PM |
XNAS |
2501028000031172 |
100 |
92.75 |
Jan 2 2025 2:34:08:650 PM |
IEXG |
2501028000031173 |
100 |
92.7 |
Jan 2 2025 2:35:31:336 PM |
ARCX |
2501028000031344 |
100 |
92.64 |
Jan 2 2025 2:37:10:140 PM |
IEXG |
2501028000031495 |
100 |
92.695 |
Jan 2 2025 2:39:48:240 PM |
IEXG |
2501028000031662 |
100 |
92.69 |
Jan 2 2025 2:40:35:820 PM |
IEXG |
2501028000031714 |
100 |
92.69 |
Jan 2 2025 2:40:35:820 PM |
IEXG |
2501028000031715 |
25 |
92.695 |
Jan 2 2025 2:41:36:016 PM |
IEXG |
2501028000031761 |
13 |
92.69 |
Jan 2 2025 2:41:40:856 PM |
IEXG |
2501028000031765 |
62 |
92.675 |
Jan 2 2025 2:41:43:636 PM |
IEXG |
2501028000031794 |
100 |
92.635 |
Jan 2 2025 2:43:38:006 PM |
IEXG |
2501028000031903 |
100 |
92.635 |
Jan 2 2025 2:44:00:256 PM |
IEXG |
2501028000031984 |
50 |
92.64 |
Jan 2 2025 2:45:50:343 PM |
IEXG |
2501028000032143 |
50 |
92.64 |
Jan 2 2025 2:45:50:343 PM |
IEXG |
2501028000032144 |
100 |
92.63 |
Jan 2 2025 2:46:02:383 PM |
XNYS |
2501028000032152 |
10 |
92.58 |
Jan 2 2025 2:46:56:796 PM |
IEXG |
2501028000032273 |
11 |
92.58 |
Jan 2 2025 2:46:56:796 PM |
IEXG |
2501028000032272 |
79 |
92.58 |
Jan 2 2025 2:46:56:800 PM |
IEXG |
2501028000032274 |
100 |
92.775 |
Jan 2 2025 2:49:14:506 PM |
IEXG |
2501028000032432 |
100 |
92.775 |
Jan 2 2025 2:49:28:856 PM |
IEXG |
2501028000032460 |
100 |
92.755 |
Jan 2 2025 2:50:20:286 PM |
IEXG |
2501028000032536 |
100 |
92.755 |
Jan 2 2025 2:51:00:810 PM |
IEXG |
2501028000032600 |
50 |
92.79 |
Jan 2 2025 2:52:40:390 PM |
IEXG |
2501028000032729 |
50 |
92.805 |
Jan 2 2025 2:52:47:836 PM |
IEXG |
2501028000032733 |
100 |
92.77 |
Jan 2 2025 2:53:28:010 PM |
XNAS |
2501028000032783 |
100 |
92.775 |
Jan 2 2025 2:53:48:316 PM |
IEXG |
2501028000032834 |
100 |
92.79 |
Jan 2 2025 2:54:53:273 PM |
IEXG |
2501028000032914 |
100 |
92.795 |
Jan 2 2025 2:55:43:490 PM |
IEXG |
2501028000032954 |
50 |
92.715 |
Jan 2 2025 2:56:25:616 PM |
IEXG |
2501028000033114 |
50 |
92.71 |
Jan 2 2025 2:56:32:223 PM |
IEXG |
2501028000033122 |
14 |
92.56 |
Jan 2 2025 2:59:02:906 PM |
IEXG |
2501028000033381 |
23 |
92.56 |
Jan 2 2025 2:59:11:053 PM |
IEXG |
2501028000033403 |
77 |
92.56 |
Jan 2 2025 2:59:11:050 PM |
IEXG |
2501028000033401 |
86 |
92.56 |
Jan 2 2025 2:59:11:050 PM |
IEXG |
2501028000033402 |
100 |
92.56 |
Jan 2 2025 3:01:37:143 PM |
IEXG |
2501028000033658 |
100 |
92.56 |
Jan 2 2025 3:01:47:513 PM |
IEXG |
2501028000033665 |
50 |
92.56 |
Jan 2 2025 3:01:51:560 PM |
IEXG |
2501028000033669 |
50 |
92.56 |
Jan 2 2025 3:01:51:560 PM |
IEXG |
2501028000033670 |
100 |
92.655 |
Jan 2 2025 3:03:15:586 PM |
IEXG |
2501028000033774 |
100 |
92.665 |
Jan 2 2025 3:04:22:836 PM |
IEXG |
2501028000033865 |
100 |
92.725 |
Jan 2 2025 3:05:02:026 PM |
IEXG |
2501028000033912 |
100 |
92.695 |
Jan 2 2025 3:06:55:393 PM |
IEXG |
2501028000034138 |
100 |
92.67 |
Jan 2 2025 3:08:03:926 PM |
IEXG |
2501028000034224 |
8 |
92.73 |
Jan 2 2025 3:10:26:776 PM |
XNAS |
2501028000034440 |
92 |
92.73 |
Jan 2 2025 3:10:26:780 PM |
XNAS |
2501028000034442 |
100 |
92.73 |
Jan 2 2025 3:10:26:776 PM |
XNAS |
2501028000034439 |
100 |
92.73 |
Jan 2 2025 3:10:26:776 PM |
XNAS |
2501028000034441 |
100 |
92.73 |
Jan 2 2025 3:11:10:213 PM |
ARCX |
2501028000034524 |
100 |
92.79 |
Jan 2 2025 3:13:48:296 PM |
XNYS |
2501028000034841 |
300 |
92.8 |
Jan 2 2025 3:13:48:293 PM |
ARCX |
2501028000034840 |
13 |
92.76 |
Jan 2 2025 3:15:00:856 PM |
XNAS |
2501028000034975 |
87 |
92.76 |
Jan 2 2025 3:15:00:853 PM |
XNAS |
2501028000034974 |
122 |
92.73 |
Jan 2 2025 3:17:22:086 PM |
XNYS |
2501028000035278 |
28 |
92.75 |
Jan 2 2025 3:18:34:023 PM |
XNYS |
2501028000035433 |
50 |
92.75 |
Jan 2 2025 3:18:34:020 PM |
XNYS |
2501028000035431 |
100 |
92.75 |
Jan 2 2025 3:18:34:016 PM |
XNYS |
2501028000035430 |
200 |
92.75 |
Jan 2 2025 3:18:34:020 PM |
XNYS |
2501028000035432 |
5 |
92.82 |
Jan 2 2025 3:20:24:063 PM |
ARCX |
2501028000035696 |
83 |
92.82 |
Jan 2 2025 3:20:24:066 PM |
ARCX |
2501028000035698 |
112 |
92.82 |
Jan 2 2025 3:20:24:066 PM |
ARCX |
2501028000035697 |
100 |
92.83 |
Jan 2 2025 3:21:00:526 PM |
XNYS |
2501028000035789 |
100 |
92.78 |
Jan 2 2025 3:21:51:416 PM |
XNAS |
2501028000035940 |
100 |
92.76 |
Jan 2 2025 3:22:41:933 PM |
XNAS |
2501028000036026 |
100 |
92.75 |
Jan 2 2025 3:23:39:760 PM |
ARCX |
2501028000036249 |
63 |
92.74 |
Jan 2 2025 3:24:22:043 PM |
XNAS |
2501028000036358 |
37 |
92.73 |
Jan 2 2025 3:25:48:436 PM |
XNAS |
2501028000036796 |
100 |
92.73 |
Jan 2 2025 3:25:48:433 PM |
XNAS |
2501028000036794 |
100 |
92.73 |
Jan 2 2025 3:25:48:436 PM |
XNAS |
2501028000036795 |
100 |
92.73 |
Jan 2 2025 3:25:48:436 PM |
XNAS |
2501028000036797 |
100 |
92.85 |
Jan 2 2025 3:29:46:556 PM |
EDGX |
2501028000037968 |
100 |
92.85 |
Jan 2 2025 3:29:46:556 PM |
EDGX |
2501028000037969 |
100 |
92.85 |
Jan 2 2025 3:29:46:556 PM |
EDGX |
2501028000037970 |
54 |
92.84 |
Jan 2 2025 3:29:50:363 PM |
XNYS |
2501028000037998 |
246 |
92.84 |
Jan 2 2025 3:29:50:363 PM |
XNYS |
2501028000037997 |
200 |
92.9 |
Jan 2 2025 3:32:19:276 PM |
XNYS |
2501028000038668 |
200 |
92.9 |
Jan 2 2025 3:32:21:816 PM |
XNYS |
2501028000038685 |
50 |
92.9 |
Jan 2 2025 3:32:23:526 PM |
IEXG |
2501028000038697 |
50 |
92.9 |
Jan 2 2025 3:32:23:526 PM |
IEXG |
2501028000038698 |
100 |
92.9 |
Jan 2 2025 3:32:23:426 PM |
IEXG |
2501028000038696 |
100 |
92.83 |
Jan 2 2025 3:34:54:166 PM |
ARCX |
2501028000039076 |
200 |
92.83 |
Jan 2 2025 3:34:54:166 PM |
ARCX |
2501028000039077 |
35 |
92.73 |
Jan 2 2025 3:35:55:533 PM |
XNYS |
2501028000039309 |
165 |
92.73 |
Jan 2 2025 3:35:55:533 PM |
XNYS |
2501028000039308 |
300 |
92.77 |
Jan 2 2025 3:38:15:390 PM |
XNYS |
2501028000039929 |
100 |
92.75 |
Jan 2 2025 3:38:23:046 PM |
XNYS |
2501028000039949 |
200 |
92.74 |
Jan 2 2025 3:39:18:430 PM |
ARCX |
2501028000040171 |
100 |
92.76 |
Jan 2 2025 3:40:22:380 PM |
IEXG |
2501028000040325 |
100 |
92.76 |
Jan 2 2025 3:40:24:276 PM |
IEXG |
2501028000040327 |
200 |
92.77 |
Jan 2 2025 3:41:21:936 PM |
XNAS |
2501028000040527 |
200 |
92.81 |
Jan 2 2025 3:42:10:203 PM |
ARCX |
2501028000040651 |
100 |
92.83 |
Jan 2 2025 3:43:12:880 PM |
EDGA |
2501028000040770 |
100 |
92.805 |
Jan 2 2025 3:43:36:150 PM |
IEXG |
2501028000040868 |
100 |
92.8 |
Jan 2 2025 3:43:40:133 PM |
BATY |
2501028000040877 |
200 |
92.8 |
Jan 2 2025 3:44:38:436 PM |
IEXG |
2501028000041131 |
100 |
92.81 |
Jan 2 2025 3:44:38:443 PM |
XNYS |
2501028000041133 |
100 |
92.81 |
Jan 2 2025 3:44:38:443 PM |
IEXG |
2501028000041134 |
100 |
92.81 |
Jan 2 2025 3:44:38:446 PM |
IEXG |
2501028000041136 |
139 |
92.81 |
Jan 2 2025 3:44:38:440 PM |
XNAS |
2501028000041132 |
201 |
92.81 |
Jan 2 2025 3:44:38:446 PM |
IEXG |
2501028000041135 |
100 |
92.8 |
Jan 2 2025 3:44:39:746 PM |
IEXG |
2501028000041139 |
160 |
92.8 |
Jan 2 2025 3:44:39:746 PM |
ARCX |
2501028000041138 |
100 |
92.81 |
Jan 2 2025 3:44:39:643 PM |
BATY |
2501028000041137 |
100 |
92.77 |
Jan 2 2025 3:45:28:583 PM |
IEXG |
2501028000041374 |
100 |
92.76 |
Jan 2 2025 3:45:31:390 PM |
EDGX |
2501028000041387 |
100 |
92.76 |
Jan 2 2025 3:45:31:390 PM |
IEXG |
2501028000041388 |
100 |
92.745 |
Jan 2 2025 3:46:10:856 PM |
IEXG |
2501028000041527 |
100 |
92.75 |
Jan 2 2025 3:46:21:086 PM |
IEXG |
2501028000041560 |
100 |
92.79 |
Jan 2 2025 3:46:41:393 PM |
EDGA |
2501028000041624 |
8 |
92.71 |
Jan 2 2025 3:47:14:783 PM |
XCIS |
2501028000041816 |
5 |
92.71 |
Jan 2 2025 3:47:17:896 PM |
XCIS |
2501028000041820 |
8 |
92.71 |
Jan 2 2025 3:47:17:896 PM |
XCIS |
2501028000041819 |
79 |
92.71 |
Jan 2 2025 3:47:17:986 PM |
XCIS |
2501028000041821 |
100 |
92.79 |
Jan 2 2025 3:48:40:136 PM |
XNYS |
2501028000042054 |