In This Article:
NEW YORK, February 17, 2025--(BUSINESS WIRE)--
17th February 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14th February 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH’s broker Mizuho Securities USA LLC. The ordinary shares acquired (by way of redemption) will be cancelled.
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
| 15,757 | $107.6954 | $108.21 | $107.07 | ARCX |
| 1,900 | $107.8622 | $108.11 | $107.57 | BATS |
| 2,100 | $107.7019 | $107.97 | $107.47 | EDGX |
| 2,305 | $107.7787 | $108.07 | $107.48 | IEXG |
| 100 | $108.0200 | $108.02 | $108.02 | JPMX |
| 100 | $107.8900 | $107.89 | $107.89 | LEVL |
| 10,777 | $107.6760 | $108.08 | $107.22 | XNAS |
| 10,961 | $107.6648 | $108.17 | $107.09 | XNYS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 26th February 2025 following its announcement on 7th November 2024 and were effected by CRH’s broker as part of the Programme announced on 7th November 2024.
Following settlement of the above transactions and subsequent share cancellation CRH will have 676,431,037 ordinary shares in issue (excluding treasury shares). CRH will also hold 40,944,153 of its ordinary shares in treasury, which represents 5.707% 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 February 2025 by Mizuho Securities USA LLC on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
| Issuer name: | CRH plc | |||||
| LEI | 549300MIDJNNTH068E74 | |||||
| ISIN: | IE0001827041 | |||||
| US Broker name: | Mizuho Securities USA LLC | |||||
| US Broker code (CRD#): | 19647 | |||||
| Time Zone: | EST | |||||
| Currency | USD | |||||
| Date of Transactions: | 14th February 2025 | |||||
| Aggregated Information | ||||||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | |||
| See attached schedule | USD | 107.6961 | 44,000 | |||
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | Transaction ID |
| 1 | 107.81 | Feb 14 2025 9:30:01:240 AM | XNYS | 2502148000000315 |
| 99 | 107.81 | Feb 14 2025 9:30:01:456 AM | XNYS | 2502148000000332 |
| 15 | 107.86 | Feb 14 2025 9:30:01:226 AM | BATS | 2502148000000312 |
| 185 | 107.86 | Feb 14 2025 9:30:01:223 AM | BATS | 2502148000000311 |
| 44 | 107.52 | Feb 14 2025 9:31:00:996 AM | IEXG | 2502148000001092 |
| 6 | 107.52 | Feb 14 2025 9:31:05:800 AM | IEXG | 2502148000001123 |
| 50 | 107.52 | Feb 14 2025 9:31:05:796 AM | IEXG | 2502148000001122 |
| 50 | 107.64 | Feb 14 2025 9:31:08:766 AM | IEXG | 2502148000001133 |
| 100 | 107.66 | Feb 14 2025 9:31:08:710 AM | EDGX | 2502148000001131 |
| 50 | 107.68 | Feb 14 2025 9:31:08:763 AM | IEXG | 2502148000001132 |
| 47 | 107.69 | Feb 14 2025 9:31:08:706 AM | EDGX | 2502148000001130 |
| 53 | 107.69 | Feb 14 2025 9:31:08:706 AM | EDGX | 2502148000001129 |
| 100 | 107.54 | Feb 14 2025 9:31:13:306 AM | IEXG | 2502148000001150 |
| 200 | 107.77 | Feb 14 2025 9:32:12:113 AM | ARCX | 2502148000001611 |
| 12 | 107.63 | Feb 14 2025 9:32:58:383 AM | XNAS | 2502148000001780 |
| 42 | 107.63 | Feb 14 2025 9:32:58:386 AM | XNAS | 2502148000001781 |
| 46 | 107.63 | Feb 14 2025 9:32:58:386 AM | XNAS | 2502148000001782 |
| 100 | 107.64 | Feb 14 2025 9:32:58:323 AM | ARCX | 2502148000001777 |
| 100 | 107.64 | Feb 14 2025 9:32:58:323 AM | ARCX | 2502148000001778 |
| 100 | 107.64 | Feb 14 2025 9:32:58:326 AM | ARCX | 2502148000001779 |
| 300 | 107.78 | Feb 14 2025 9:33:46:916 AM | ARCX | 2502148000002170 |
| 100 | 107.49 | Feb 14 2025 9:34:27:343 AM | ARCX | 2502148000002815 |
| 3 | 107.52 | Feb 14 2025 9:34:27:336 AM | ARCX | 2502148000002814 |
| 297 | 107.52 | Feb 14 2025 9:34:27:336 AM | ARCX | 2502148000002813 |
| 200 | 107.63 | Feb 14 2025 9:35:16:253 AM | ARCX | 2502148000003020 |
| 50 | 107.57 | Feb 14 2025 9:35:28:046 AM | EDGX | 2502148000003191 |
| 250 | 107.57 | Feb 14 2025 9:35:28:050 AM | EDGX | 2502148000003192 |
| 100 | 107.5 | Feb 14 2025 9:36:24:326 AM | XNYS | 2502148000003724 |
| 50 | 107.56 | Feb 14 2025 9:37:04:083 AM | IEXG | 2502148000004111 |
| 50 | 107.56 | Feb 14 2025 9:37:04:083 AM | IEXG | 2502148000004112 |
| 200 | 107.44 | Feb 14 2025 9:37:19:093 AM | XNAS | 2502148000004299 |
| 100 | 107.52 | Feb 14 2025 9:37:19:010 AM | XNAS | 2502148000004297 |
| 200 | 107.44 | Feb 14 2025 9:38:19:483 AM | XNYS | 2502148000004623 |
| 2 | 107.57 | Feb 14 2025 9:38:25:416 AM | IEXG | 2502148000004642 |
| 18 | 107.57 | Feb 14 2025 9:38:25:416 AM | IEXG | 2502148000004643 |
| 50 | 107.57 | Feb 14 2025 9:38:25:416 AM | IEXG | 2502148000004641 |
| 9 | 107.52 | Feb 14 2025 9:38:31:050 AM | IEXG | 2502148000004691 |
| 21 | 107.52 | Feb 14 2025 9:38:31:046 AM | IEXG | 2502148000004690 |
| 6 | 107.495 | Feb 14 2025 9:39:00:826 AM | IEXG | 2502148000004790 |
| 18 | 107.48 | Feb 14 2025 9:39:01:390 AM | IEXG | 2502148000004795 |
| 32 | 107.48 | Feb 14 2025 9:39:01:390 AM | IEXG | 2502148000004794 |
| 50 | 107.48 | Feb 14 2025 9:39:01:386 AM | IEXG | 2502148000004793 |
| 50 | 107.48 | Feb 14 2025 9:39:01:393 AM | IEXG | 2502148000004796 |
| 3 | 107.49 | Feb 14 2025 9:39:01:506 AM | IEXG | 2502148000004798 |
| 12 | 107.49 | Feb 14 2025 9:39:01:386 AM | IEXG | 2502148000004792 |
| 29 | 107.49 | Feb 14 2025 9:39:01:506 AM | IEXG | 2502148000004799 |
| 50 | 107.51 | Feb 14 2025 9:39:52:646 AM | IEXG | 2502148000005117 |
| 50 | 107.515 | Feb 14 2025 9:39:52:646 AM | IEXG | 2502148000005116 |
| 5 | 107.52 | Feb 14 2025 9:40:03:073 AM | IEXG | 2502148000005270 |
| 95 | 107.55 | Feb 14 2025 9:40:15:906 AM | XNYS | 2502148000005467 |
| 37 | 107.56 | Feb 14 2025 9:45:18:216 AM | XNAS | 2502148000007637 |
| 163 | 107.56 | Feb 14 2025 9:45:18:216 AM | XNAS | 2502148000007636 |
| 100 | 107.89 | Feb 14 2025 9:49:20:003 AM | LEVL | 2502148000008964 |
| 100 | 107.86 | Feb 14 2025 9:49:26:913 AM | XNAS | 2502148000008996 |
| 200 | 107.91 | Feb 14 2025 9:50:18:863 AM | XNAS | 2502148000009298 |
| 47 | 107.845 | Feb 14 2025 9:51:10:050 AM | IEXG | 2502148000009494 |
| 53 | 107.845 | Feb 14 2025 9:51:10:050 AM | IEXG | 2502148000009493 |
| 100 | 107.86 | Feb 14 2025 9:52:13:133 AM | IEXG | 2502148000009795 |
| 100 | 107.86 | Feb 14 2025 9:52:19:743 AM | IEXG | 2502148000009843 |
| 50 | 107.85 | Feb 14 2025 9:52:54:953 AM | IEXG | 2502148000009962 |
| 50 | 107.855 | Feb 14 2025 9:52:54:953 AM | IEXG | 2502148000009961 |
| 50 | 107.88 | Feb 14 2025 9:54:24:110 AM | IEXG | 2502148000010287 |
| 1 | 107.9 | Feb 14 2025 9:54:24:110 AM | IEXG | 2502148000010286 |
| 1 | 107.88 | Feb 14 2025 9:54:27:193 AM | IEXG | 2502148000010295 |
| 49 | 107.88 | Feb 14 2025 9:54:27:193 AM | IEXG | 2502148000010296 |
| 49 | 107.88 | Feb 14 2025 9:54:27:196 AM | IEXG | 2502148000010298 |
| 50 | 107.88 | Feb 14 2025 9:54:27:196 AM | IEXG | 2502148000010297 |
| 3 | 107.905 | Feb 14 2025 9:55:06:743 AM | IEXG | 2502148000010432 |
| 4 | 107.965 | Feb 14 2025 9:55:30:236 AM | IEXG | 2502148000010574 |
| 7 | 107.97 | Feb 14 2025 9:55:49:720 AM | IEXG | 2502148000010750 |
| 93 | 107.97 | Feb 14 2025 9:55:49:716 AM | IEXG | 2502148000010749 |
| 43 | 107.97 | Feb 14 2025 9:56:00:020 AM | IEXG | 2502148000010835 |
| 50 | 107.97 | Feb 14 2025 9:56:00:020 AM | IEXG | 2502148000010834 |
| 100 | 107.885 | Feb 14 2025 9:56:30:223 AM | IEXG | 2502148000011083 |
| 100 | 107.85 | Feb 14 2025 9:58:07:793 AM | ARCX | 2502148000011612 |
| 50 | 107.86 | Feb 14 2025 9:58:07:886 AM | IEXG | 2502148000011613 |
| 100 | 107.86 | Feb 14 2025 9:58:07:793 AM | XNYS | 2502148000011610 |
| 100 | 107.86 | Feb 14 2025 9:58:07:793 AM | XNYS | 2502148000011611 |
| 50 | 107.91 | Feb 14 2025 9:58:11:603 AM | IEXG | 2502148000011636 |
| 100 | 107.93 | Feb 14 2025 9:59:03:953 AM | IEXG | 2502148000011857 |
| 100 | 108.05 | Feb 14 2025 9:59:46:173 AM | IEXG | 2502148000012053 |
| 100 | 108.065 | Feb 14 2025 9:59:46:813 AM | IEXG | 2502148000012076 |
| 100 | 107.84 | Feb 14 2025 10:00:49:330 AM | IEXG | 2502148000012530 |
| 100 | 107.84 | Feb 14 2025 10:00:49:476 AM | IEXG | 2502148000012531 |
| 100 | 107.62 | Feb 14 2025 10:01:41:796 AM | BATS | 2502148000012835 |
| 100 | 107.67 | Feb 14 2025 10:02:10:663 AM | ARCX | 2502148000012973 |
| 200 | 107.52 | Feb 14 2025 10:02:50:963 AM | XNYS | 2502148000013219 |
| 200 | 107.58 | Feb 14 2025 10:02:50:840 AM | XNYS | 2502148000013218 |
| 100 | 107.43 | Feb 14 2025 10:03:19:563 AM | XNAS | 2502148000013321 |
| 200 | 107.57 | Feb 14 2025 10:04:47:096 AM | XNYS | 2502148000013659 |
| 22 | 107.69 | Feb 14 2025 10:06:06:253 AM | XNYS | 2502148000014031 |
| 23 | 107.69 | Feb 14 2025 10:06:06:253 AM | XNYS | 2502148000014032 |
| 77 | 107.69 | Feb 14 2025 10:06:06:316 AM | XNYS | 2502148000014033 |
| 78 | 107.69 | Feb 14 2025 10:06:06:250 AM | XNYS | 2502148000014030 |
| 200 | 107.69 | Feb 14 2025 10:06:06:250 AM | XNYS | 2502148000014029 |
| 36 | 107.58 | Feb 14 2025 10:06:43:596 AM | XNAS | 2502148000014350 |
| 164 | 107.58 | Feb 14 2025 10:06:43:596 AM | XNAS | 2502148000014349 |
| 93 | 107.57 | Feb 14 2025 10:09:38:366 AM | XNAS | 2502148000015225 |
| 7 | 107.58 | Feb 14 2025 10:09:38:366 AM | XNAS | 2502148000015226 |
| 45 | 107.59 | Feb 14 2025 10:09:38:296 AM | XNAS | 2502148000015223 |
| 55 | 107.59 | Feb 14 2025 10:09:38:300 AM | XNAS | 2502148000015224 |
| 200 | 107.59 | Feb 14 2025 10:09:38:296 AM | XNAS | 2502148000015222 |
| 3 | 107.54 | Feb 14 2025 10:11:14:256 AM | XNYS | 2502148000015975 |
| 4 | 107.54 | Feb 14 2025 10:11:14:256 AM | XNYS | 2502148000015976 |
| 97 | 107.54 | Feb 14 2025 10:11:14:256 AM | XNYS | 2502148000015977 |
| 196 | 107.54 | Feb 14 2025 10:11:14:253 AM | XNYS | 2502148000015974 |
| 100 | 107.61 | Feb 14 2025 10:11:54:656 AM | XNYS | 2502148000016415 |
| 100 | 107.73 | Feb 14 2025 10:13:22:523 AM | EDGX | 2502148000016748 |
| 200 | 107.77 | Feb 14 2025 10:13:57:796 AM | BATS | 2502148000016907 |
| 9 | 107.76 | Feb 14 2025 10:14:42:266 AM | ARCX | 2502148000017378 |
| 91 | 107.76 | Feb 14 2025 10:14:42:263 AM | ARCX | 2502148000017377 |
| 200 | 107.74 | Feb 14 2025 10:15:39:666 AM | XNAS | 2502148000017647 |
| 100 | 107.74 | Feb 14 2025 10:16:17:580 AM | XNAS | 2502148000017911 |
| 200 | 107.72 | Feb 14 2025 10:17:34:046 AM | ARCX | 2502148000018111 |
| 100 | 107.75 | Feb 14 2025 10:18:08:050 AM | XNYS | 2502148000018208 |
| 200 | 107.73 | Feb 14 2025 10:19:38:106 AM | ARCX | 2502148000018412 |
| 19 | 107.86 | Feb 14 2025 10:21:00:116 AM | XNAS | 2502148000018627 |
| 33 | 107.86 | Feb 14 2025 10:21:00:120 AM | XNAS | 2502148000018629 |
| 48 | 107.86 | Feb 14 2025 10:21:00:120 AM | XNAS | 2502148000018630 |
| 100 | 107.86 | Feb 14 2025 10:21:00:116 AM | XNAS | 2502148000018628 |
| 200 | 107.83 | Feb 14 2025 10:21:45:210 AM | XNYS | 2502148000018760 |
| 100 | 107.88 | Feb 14 2025 10:23:01:006 AM | BATS | 2502148000019028 |
| 300 | 107.92 | Feb 14 2025 10:24:32:250 AM | ARCX | 2502148000019452 |
| 100 | 107.87 | Feb 14 2025 10:25:36:170 AM | ARCX | 2502148000019659 |
| 100 | 107.88 | Feb 14 2025 10:26:12:356 AM | ARCX | 2502148000019806 |
| 15 | 107.96 | Feb 14 2025 10:27:18:943 AM | XNAS | 2502148000020024 |
| 185 | 107.96 | Feb 14 2025 10:27:18:946 AM | XNAS | 2502148000020025 |
| 35 | 107.86 | Feb 14 2025 10:27:50:263 AM | XNYS | 2502148000020115 |
| 65 | 107.86 | Feb 14 2025 10:27:50:266 AM | XNYS | 2502148000020116 |
| 200 | 107.8 | Feb 14 2025 10:28:47:283 AM | BATS | 2502148000020266 |
| 100 | 107.56 | Feb 14 2025 10:29:36:166 AM | XNAS | 2502148000020436 |
| 100 | 107.28 | Feb 14 2025 10:30:27:380 AM | XNYS | 2502148000020591 |
| 16 | 107.27 | Feb 14 2025 10:31:05:060 AM | XNAS | 2502148000020712 |
| 90 | 107.27 | Feb 14 2025 10:31:05:060 AM | XNAS | 2502148000020711 |
| 94 | 107.27 | Feb 14 2025 10:31:05:060 AM | XNAS | 2502148000020713 |
| 100 | 107.09 | Feb 14 2025 10:32:16:163 AM | XNYS | 2502148000020870 |
| 100 | 107.44 | Feb 14 2025 10:33:29:890 AM | XNAS | 2502148000021064 |
| 200 | 107.43 | Feb 14 2025 10:34:10:320 AM | ARCX | 2502148000021160 |
| 100 | 107.46 | Feb 14 2025 10:34:44:010 AM | XNYS | 2502148000021222 |
| 28 | 107.42 | Feb 14 2025 10:35:58:640 AM | XNAS | 2502148000021351 |
| 172 | 107.42 | Feb 14 2025 10:35:58:640 AM | XNAS | 2502148000021352 |
| 100 | 107.44 | Feb 14 2025 10:36:37:606 AM | ARCX | 2502148000021470 |
| 100 | 107.45 | Feb 14 2025 10:38:49:913 AM | XNYS | 2502148000021947 |
| 200 | 107.45 | Feb 14 2025 10:38:49:913 AM | XNYS | 2502148000021946 |
| 100 | 107.4 | Feb 14 2025 10:39:19:883 AM | ARCX | 2502148000022068 |
| 100 | 107.3 | Feb 14 2025 10:40:19:170 AM | ARCX | 2502148000022272 |
| 31 | 107.25 | Feb 14 2025 10:41:03:766 AM | XNYS | 2502148000022467 |
| 69 | 107.25 | Feb 14 2025 10:41:03:766 AM | XNYS | 2502148000022466 |
| 89 | 107.26 | Feb 14 2025 10:41:52:780 AM | ARCX | 2502148000022547 |
| 111 | 107.26 | Feb 14 2025 10:41:52:780 AM | ARCX | 2502148000022546 |
| 100 | 107.07 | Feb 14 2025 10:42:36:670 AM | ARCX | 2502148000022683 |
| 44 | 107.22 | Feb 14 2025 10:44:10:626 AM | XNAS | 2502148000022953 |
| 100 | 107.22 | Feb 14 2025 10:44:10:630 AM | XNAS | 2502148000022955 |
| 156 | 107.22 | Feb 14 2025 10:44:10:626 AM | XNAS | 2502148000022954 |
| 12 | 107.75 | Feb 14 2025 10:47:07:493 AM | ARCX | 2502148000023354 |
| 88 | 107.75 | Feb 14 2025 10:47:07:493 AM | ARCX | 2502148000023353 |
| 300 | 107.76 | Feb 14 2025 10:47:07:433 AM | ARCX | 2502148000023352 |
| 100 | 107.65 | Feb 14 2025 10:47:53:933 AM | XNYS | 2502148000023421 |
| 200 | 107.6 | Feb 14 2025 10:48:35:500 AM | XNYS | 2502148000023517 |
| 200 | 107.54 | Feb 14 2025 10:50:29:886 AM | XNYS | 2502148000024023 |
| 100 | 107.51 | Feb 14 2025 10:51:21:723 AM | XNAS | 2502148000024126 |
| 2 | 107.52 | Feb 14 2025 10:52:23:120 AM | XNAS | 2502148000024264 |
| 100 | 107.52 | Feb 14 2025 10:52:23:120 AM | XNYS | 2502148000024265 |
| 198 | 107.52 | Feb 14 2025 10:52:23:116 AM | XNAS | 2502148000024263 |
| 100 | 107.58 | Feb 14 2025 10:53:48:510 AM | XNAS | 2502148000024612 |
| 100 | 107.56 | Feb 14 2025 10:53:53:763 AM | ARCX | 2502148000024633 |
| 60 | 107.54 | Feb 14 2025 10:55:06:126 AM | ARCX | 2502148000024970 |
| 140 | 107.54 | Feb 14 2025 10:55:06:123 AM | ARCX | 2502148000024969 |
| 100 | 107.54 | Feb 14 2025 10:55:43:826 AM | XNYS | 2502148000025035 |
| 100 | 107.52 | Feb 14 2025 10:56:35:053 AM | XNAS | 2502148000025280 |
| 100 | 107.52 | Feb 14 2025 10:58:15:656 AM | ARCX | 2502148000025557 |
| 60 | 107.51 | Feb 14 2025 10:58:22:660 AM | ARCX | 2502148000025568 |
| 140 | 107.51 | Feb 14 2025 10:58:23:046 AM | ARCX | 2502148000025569 |
| 100 | 107.4 | Feb 14 2025 10:59:01:380 AM | XNYS | 2502148000025667 |
| 100 | 107.4 | Feb 14 2025 11:01:46:853 AM | ARCX | 2502148000026268 |
| 79 | 107.42 | Feb 14 2025 11:01:46:783 AM | ARCX | 2502148000026267 |
| 221 | 107.42 | Feb 14 2025 11:01:46:783 AM | ARCX | 2502148000026266 |
| 300 | 107.48 | Feb 14 2025 11:04:04:586 AM | ARCX | 2502148000026726 |
| 25 | 107.52 | Feb 14 2025 11:05:07:543 AM | XNAS | 2502148000026861 |
| 27 | 107.52 | Feb 14 2025 11:05:07:540 AM | XNAS | 2502148000026859 |
| 48 | 107.52 | Feb 14 2025 11:05:07:540 AM | XNAS | 2502148000026860 |
| 92 | 107.61 | Feb 14 2025 11:06:32:816 AM | ARCX | 2502148000027175 |
| 208 | 107.61 | Feb 14 2025 11:06:32:813 AM | ARCX | 2502148000027174 |
| 100 | 107.66 | Feb 14 2025 11:07:23:513 AM | ARCX | 2502148000027275 |
| 41 | 107.75 | Feb 14 2025 11:08:30:623 AM | XNYS | 2502148000027416 |
| 59 | 107.75 | Feb 14 2025 11:08:30:623 AM | XNYS | 2502148000027415 |
| 200 | 107.72 | Feb 14 2025 11:09:19:336 AM | ARCX | 2502148000027528 |
| 1 | 107.69 | Feb 14 2025 11:09:50:166 AM | ARCX | 2502148000027589 |
| 25 | 107.69 | Feb 14 2025 11:09:50:166 AM | ARCX | 2502148000027588 |
| 74 | 107.69 | Feb 14 2025 11:09:50:170 AM | ARCX | 2502148000027590 |
| 100 | 107.7 | Feb 14 2025 11:11:42:233 AM | XNAS | 2502148000027871 |
| 100 | 107.7 | Feb 14 2025 11:11:42:236 AM | XNAS | 2502148000027872 |
| 100 | 107.64 | Feb 14 2025 11:12:57:376 AM | XNYS | 2502148000028124 |
| 100 | 107.64 | Feb 14 2025 11:13:00:306 AM | XNYS | 2502148000028127 |
| 100 | 107.67 | Feb 14 2025 11:13:16:966 AM | XNAS | 2502148000028183 |
| 100 | 107.62 | Feb 14 2025 11:14:26:500 AM | XNAS | 2502148000028372 |
| 200 | 107.58 | Feb 14 2025 11:15:02:063 AM | ARCX | 2502148000028521 |
| 48 | 107.56 | Feb 14 2025 11:16:02:626 AM | XNYS | 2502148000028664 |
| 52 | 107.56 | Feb 14 2025 11:16:02:630 AM | XNYS | 2502148000028665 |
| 100 | 107.54 | Feb 14 2025 11:16:51:300 AM | ARCX | 2502148000028860 |
| 21 | 107.51 | Feb 14 2025 11:18:23:623 AM | XNYS | 2502148000029095 |
| 100 | 107.56 | Feb 14 2025 11:19:02:293 AM | XNYS | 2502148000029228 |
| 179 | 107.56 | Feb 14 2025 11:19:02:290 AM | XNYS | 2502148000029227 |
| 100 | 107.54 | Feb 14 2025 11:19:35:296 AM | XNAS | 2502148000029373 |
| 100 | 107.57 | Feb 14 2025 11:20:06:656 AM | ARCX | 2502148000029474 |
| 100 | 107.49 | Feb 14 2025 11:21:03:520 AM | XNYS | 2502148000029681 |
| 200 | 107.48 | Feb 14 2025 11:21:46:123 AM | XNAS | 2502148000029747 |
| 100 | 107.51 | Feb 14 2025 11:23:01:830 AM | XNAS | 2502148000029918 |
| 100 | 107.47 | Feb 14 2025 11:23:42:076 AM | ARCX | 2502148000030008 |
| 100 | 107.47 | Feb 14 2025 11:26:08:173 AM | ARCX | 2502148000030397 |
| 300 | 107.48 | Feb 14 2025 11:26:08:173 AM | XNYS | 2502148000030396 |
| 100 | 107.52 | Feb 14 2025 11:27:48:296 AM | ARCX | 2502148000030703 |
| 200 | 107.52 | Feb 14 2025 11:27:48:296 AM | ARCX | 2502148000030702 |
| 16 | 107.5 | Feb 14 2025 11:29:33:386 AM | ARCX | 2502148000031138 |
| 84 | 107.5 | Feb 14 2025 11:29:33:386 AM | ARCX | 2502148000031137 |
| 100 | 107.47 | Feb 14 2025 11:30:04:126 AM | XNYS | 2502148000031360 |
| 300 | 107.46 | Feb 14 2025 11:31:35:086 AM | ARCX | 2502148000031608 |
| 52 | 107.47 | Feb 14 2025 11:32:15:993 AM | ARCX | 2502148000031699 |
| 100 | 107.47 | Feb 14 2025 11:32:15:990 AM | ARCX | 2502148000031697 |
| 148 | 107.47 | Feb 14 2025 11:32:15:993 AM | ARCX | 2502148000031698 |
| 2 | 107.46 | Feb 14 2025 11:32:26:506 AM | ARCX | 2502148000031722 |
| 98 | 107.46 | Feb 14 2025 11:32:26:506 AM | ARCX | 2502148000031723 |
| 100 | 107.44 | Feb 14 2025 11:33:17:980 AM | XNAS | 2502148000031848 |
| 100 | 107.41 | Feb 14 2025 11:34:00:430 AM | ARCX | 2502148000031968 |
| 100 | 107.41 | Feb 14 2025 11:34:00:430 AM | ARCX | 2502148000031969 |
| 100 | 107.49 | Feb 14 2025 11:35:13:996 AM | ARCX | 2502148000032136 |
| 100 | 107.51 | Feb 14 2025 11:36:39:116 AM | XNYS | 2502148000032357 |
| 200 | 107.51 | Feb 14 2025 11:36:39:116 AM | XNYS | 2502148000032358 |
| 100 | 107.49 | Feb 14 2025 11:39:00:383 AM | XNAS | 2502148000032703 |
| 100 | 107.49 | Feb 14 2025 11:39:00:383 AM | XNAS | 2502148000032704 |
| 50 | 107.46 | Feb 14 2025 11:39:33:566 AM | ARCX | 2502148000032783 |
| 150 | 107.58 | Feb 14 2025 11:40:27:743 AM | ARCX | 2502148000032989 |
| 100 | 107.68 | Feb 14 2025 11:42:56:010 AM | XNAS | 2502148000033295 |
| 1 | 107.68 | Feb 14 2025 11:43:00:393 AM | XNAS | 2502148000033315 |
| 99 | 107.68 | Feb 14 2025 11:43:00:393 AM | XNAS | 2502148000033316 |
| 100 | 107.67 | Feb 14 2025 11:43:40:743 AM | ARCX | 2502148000033414 |
| 40 | 107.7 | Feb 14 2025 11:45:51:976 AM | ARCX | 2502148000033670 |
| 60 | 107.7 | Feb 14 2025 11:45:51:973 AM | ARCX | 2502148000033669 |
| 100 | 107.7 | Feb 14 2025 11:45:51:970 AM | ARCX | 2502148000033668 |
| 87 | 107.71 | Feb 14 2025 11:46:33:540 AM | XNAS | 2502148000033809 |
| 13 | 107.73 | Feb 14 2025 11:46:46:426 AM | XNAS | 2502148000033821 |
| 3 | 107.69 | Feb 14 2025 11:47:20:303 AM | XNAS | 2502148000033916 |
| 97 | 107.69 | Feb 14 2025 11:47:20:306 AM | XNAS | 2502148000033917 |
| 11 | 107.72 | Feb 14 2025 11:48:35:790 AM | XNYS | 2502148000034074 |
| 89 | 107.72 | Feb 14 2025 11:48:35:793 AM | XNYS | 2502148000034075 |
| 100 | 107.62 | Feb 14 2025 11:48:55:670 AM | ARCX | 2502148000034126 |
| 100 | 107.64 | Feb 14 2025 11:52:16:770 AM | XNAS | 2502148000034506 |
| 200 | 107.64 | Feb 14 2025 11:52:16:770 AM | XNAS | 2502148000034507 |
| 100 | 107.64 | Feb 14 2025 11:53:04:930 AM | XNAS | 2502148000034704 |
| 100 | 107.7 | Feb 14 2025 11:56:24:653 AM | ARCX | 2502148000035168 |
| 100 | 107.7 | Feb 14 2025 11:56:24:653 AM | ARCX | 2502148000035169 |
| 100 | 107.7 | Feb 14 2025 11:56:24:656 AM | ARCX | 2502148000035170 |
| 100 | 107.69 | Feb 14 2025 11:57:17:166 AM | ARCX | 2502148000035310 |
| 100 | 107.8 | Feb 14 2025 11:59:19:343 AM | XNAS | 2502148000035787 |
| 100 | 107.8 | Feb 14 2025 11:59:19:346 AM | XNAS | 2502148000035788 |
| 100 | 107.81 | Feb 14 2025 12:00:05:763 PM | XNYS | 2502148000035927 |
| 100 | 107.8 | Feb 14 2025 12:00:45:796 PM | XNAS | 2502148000036110 |
| 100 | 107.8 | Feb 14 2025 12:01:08:776 PM | XNYS | 2502148000036154 |
| 100 | 107.84 | Feb 14 2025 12:02:28:690 PM | EDGX | 2502148000036387 |
| 100 | 107.77 | Feb 14 2025 12:02:58:243 PM | XNAS | 2502148000036637 |
| 1 | 107.74 | Feb 14 2025 12:04:19:756 PM | XNAS | 2502148000036881 |
| 99 | 107.74 | Feb 14 2025 12:04:19:756 PM | XNAS | 2502148000036880 |
| 1 | 107.72 | Feb 14 2025 12:05:32:530 PM | BATS | 2502148000037044 |
| 24 | 107.72 | Feb 14 2025 12:05:32:530 PM | BATS | 2502148000037045 |
| 75 | 107.71 | Feb 14 2025 12:07:15:013 PM | BATS | 2502148000037397 |
| 100 | 107.71 | Feb 14 2025 12:07:15:016 PM | BATS | 2502148000037398 |
| 100 | 107.71 | Feb 14 2025 12:07:15:016 PM | BATS | 2502148000037399 |
| 100 | 107.72 | Feb 14 2025 12:09:20:703 PM | XNAS | 2502148000038089 |
| 100 | 107.71 | Feb 14 2025 12:10:26:170 PM | XNYS | 2502148000038236 |
| 9 | 107.74 | Feb 14 2025 12:10:56:983 PM | ARCX | 2502148000038289 |
| 91 | 107.74 | Feb 14 2025 12:10:56:983 PM | ARCX | 2502148000038290 |
| 22 | 107.81 | Feb 14 2025 12:13:01:603 PM | XNYS | 2502148000038608 |
| 78 | 107.81 | Feb 14 2025 12:13:04:206 PM | XNYS | 2502148000038627 |
| 55 | 107.78 | Feb 14 2025 12:13:48:926 PM | XNYS | 2502148000038754 |
| 45 | 107.78 | Feb 14 2025 12:13:55:376 PM | XNYS | 2502148000038764 |
| 49 | 107.76 | Feb 14 2025 12:14:18:650 PM | XNYS | 2502148000038814 |
| 51 | 107.77 | Feb 14 2025 12:15:40:393 PM | XNYS | 2502148000038994 |
| 2 | 107.76 | Feb 14 2025 12:16:22:146 PM | XNAS | 2502148000039122 |
| 98 | 107.76 | Feb 14 2025 12:16:22:146 PM | XNAS | 2502148000039123 |
| 30 | 107.76 | Feb 14 2025 12:17:22:490 PM | ARCX | 2502148000039224 |
| 39 | 107.76 | Feb 14 2025 12:17:22:286 PM | ARCX | 2502148000039223 |
| 31 | 107.76 | Feb 14 2025 12:17:31:250 PM | ARCX | 2502148000039253 |
| 100 | 107.71 | Feb 14 2025 12:18:53:156 PM | ARCX | 2502148000039493 |
| 48 | 107.69 | Feb 14 2025 12:19:31:843 PM | XNYS | 2502148000039683 |
| 152 | 107.74 | Feb 14 2025 12:22:02:873 PM | XNYS | 2502148000040244 |
| 100 | 107.73 | Feb 14 2025 12:22:55:400 PM | ARCX | 2502148000040443 |
| 1 | 107.72 | Feb 14 2025 12:23:06:180 PM | ARCX | 2502148000040482 |
| 99 | 107.72 | Feb 14 2025 12:23:06:176 PM | ARCX | 2502148000040481 |
| 100 | 107.75 | Feb 14 2025 12:25:09:890 PM | XNAS | 2502148000040844 |
| 100 | 107.72 | Feb 14 2025 12:26:15:080 PM | XNAS | 2502148000041047 |
| 100 | 107.7 | Feb 14 2025 12:27:16:376 PM | XNAS | 2502148000041218 |
| 100 | 107.69 | Feb 14 2025 12:30:05:713 PM | XNYS | 2502148000043797 |
| 100 | 107.69 | Feb 14 2025 12:30:05:716 PM | XNYS | 2502148000043798 |
| 100 | 107.7 | Feb 14 2025 12:31:00:396 PM | ARCX | 2502148000044000 |
| 2 | 107.64 | Feb 14 2025 12:32:53:513 PM | ARCX | 2502148000044357 |
| 98 | 107.64 | Feb 14 2025 12:32:53:513 PM | ARCX | 2502148000044356 |
| 100 | 107.63 | Feb 14 2025 12:34:09:966 PM | ARCX | 2502148000044580 |
| 100 | 107.67 | Feb 14 2025 12:35:15:186 PM | XNYS | 2502148000044950 |
| 100 | 107.64 | Feb 14 2025 12:37:00:410 PM | XNYS | 2502148000045201 |
| 100 | 107.63 | Feb 14 2025 12:38:42:106 PM | XNAS | 2502148000045500 |
| 200 | 107.57 | Feb 14 2025 12:42:04:666 PM | ARCX | 2502148000046039 |
| 100 | 107.52 | Feb 14 2025 12:42:10:196 PM | ARCX | 2502148000046062 |
| 100 | 107.53 | Feb 14 2025 12:42:10:196 PM | XNYS | 2502148000046061 |
| 39 | 107.58 | Feb 14 2025 12:44:25:480 PM | XNAS | 2502148000046590 |
| 61 | 107.58 | Feb 14 2025 12:44:25:480 PM | XNAS | 2502148000046591 |
| 100 | 107.57 | Feb 14 2025 12:46:55:916 PM | EDGX | 2502148000047177 |
| 100 | 107.57 | Feb 14 2025 12:46:55:920 PM | EDGX | 2502148000047178 |
| 100 | 107.56 | Feb 14 2025 12:48:28:106 PM | XNYS | 2502148000047896 |
| 100 | 107.53 | Feb 14 2025 12:50:16:703 PM | ARCX | 2502148000048288 |
| 1 | 107.52 | Feb 14 2025 12:53:33:010 PM | XNYS | 2502148000048990 |
| 5 | 107.52 | Feb 14 2025 12:53:33:003 PM | XNYS | 2502148000048988 |
| 17 | 107.52 | Feb 14 2025 12:53:33:006 PM | XNYS | 2502148000048989 |
| 18 | 107.52 | Feb 14 2025 12:53:33:010 PM | XNYS | 2502148000048991 |
| 59 | 107.52 | Feb 14 2025 12:53:35:606 PM | XNYS | 2502148000049003 |
| 100 | 107.52 | Feb 14 2025 12:53:35:603 PM | XNYS | 2502148000049002 |
| 100 | 107.51 | Feb 14 2025 12:53:37:840 PM | XNYS | 2502148000049006 |
| 84 | 107.57 | Feb 14 2025 12:54:57:826 PM | BATS | 2502148000049223 |
| 16 | 107.57 | Feb 14 2025 12:54:58:596 PM | BATS | 2502148000049225 |
| 100 | 107.53 | Feb 14 2025 12:56:34:650 PM | ARCX | 2502148000049515 |
| 1 | 107.54 | Feb 14 2025 12:57:58:013 PM | ARCX | 2502148000049804 |
| 99 | 107.54 | Feb 14 2025 12:58:02:656 PM | ARCX | 2502148000049813 |
| 100 | 107.52 | Feb 14 2025 12:59:22:906 PM | ARCX | 2502148000050022 |
| 100 | 107.51 | Feb 14 2025 1:00:35:790 PM | XNAS | 2502148000050326 |
| 100 | 107.5 | Feb 14 2025 1:01:56:903 PM | XNAS | 2502148000050495 |
| 100 | 107.48 | Feb 14 2025 1:03:13:580 PM | XNYS | 2502148000050685 |
| 100 | 107.48 | Feb 14 2025 1:05:14:633 PM | ARCX | 2502148000050923 |
| 100 | 107.47 | Feb 14 2025 1:06:34:043 PM | XNAS | 2502148000051125 |
| 100 | 107.44 | Feb 14 2025 1:09:04:460 PM | ARCX | 2502148000051434 |
| 100 | 107.44 | Feb 14 2025 1:09:04:463 PM | ARCX | 2502148000051435 |
| 100 | 107.42 | Feb 14 2025 1:11:10:593 PM | XNYS | 2502148000051823 |
| 100 | 107.42 | Feb 14 2025 1:13:00:330 PM | ARCX | 2502148000052059 |
| 59 | 107.42 | Feb 14 2025 1:14:33:213 PM | XNAS | 2502148000052287 |
| 6 | 107.42 | Feb 14 2025 1:15:16:113 PM | XNAS | 2502148000052355 |
| 35 | 107.42 | Feb 14 2025 1:15:16:113 PM | XNAS | 2502148000052356 |
| 100 | 107.42 | Feb 14 2025 1:15:55:796 PM | ARCX | 2502148000052440 |
| 10 | 107.3 | Feb 14 2025 1:16:35:840 PM | XNYS | 2502148000052514 |
| 90 | 107.3 | Feb 14 2025 1:16:35:840 PM | XNYS | 2502148000052515 |
| 100 | 107.32 | Feb 14 2025 1:17:56:493 PM | XNAS | 2502148000052692 |
| 100 | 107.47 | Feb 14 2025 1:20:36:406 PM | XNYS | 2502148000053194 |
| 200 | 107.48 | Feb 14 2025 1:20:36:403 PM | ARCX | 2502148000053193 |
| 100 | 107.49 | Feb 14 2025 1:22:18:606 PM | XNYS | 2502148000053391 |
| 48 | 107.48 | Feb 14 2025 1:23:17:416 PM | XNAS | 2502148000053478 |
| 52 | 107.48 | Feb 14 2025 1:23:17:416 PM | XNAS | 2502148000053479 |
| 100 | 107.47 | Feb 14 2025 1:25:19:536 PM | EDGX | 2502148000053739 |
| 100 | 107.58 | Feb 14 2025 1:27:05:080 PM | ARCX | 2502148000054033 |
| 100 | 107.56 | Feb 14 2025 1:27:24:606 PM | XNAS | 2502148000054079 |
| 100 | 107.59 | Feb 14 2025 1:29:19:556 PM | XNYS | 2502148000054337 |
| 100 | 107.59 | Feb 14 2025 1:31:28:426 PM | XNYS | 2502148000054655 |
| 100 | 107.58 | Feb 14 2025 1:32:03:620 PM | ARCX | 2502148000054734 |
| 100 | 107.76 | Feb 14 2025 1:35:26:003 PM | XNAS | 2502148000055221 |
| 100 | 107.76 | Feb 14 2025 1:35:26:006 PM | XNAS | 2502148000055222 |
| 100 | 107.78 | Feb 14 2025 1:37:00:483 PM | XNYS | 2502148000055386 |
| 100 | 107.78 | Feb 14 2025 1:37:00:486 PM | XNYS | 2502148000055387 |
| 100 | 107.87 | Feb 14 2025 1:39:20:250 PM | ARCX | 2502148000055711 |
| 100 | 107.83 | Feb 14 2025 1:39:38:503 PM | XNYS | 2502148000055743 |
| 100 | 107.95 | Feb 14 2025 1:41:10:533 PM | BATS | 2502148000055979 |
| 100 | 107.98 | Feb 14 2025 1:42:33:936 PM | ARCX | 2502148000056106 |
| 100 | 107.93 | Feb 14 2025 1:43:16:103 PM | XNYS | 2502148000056218 |
| 32 | 107.9 | Feb 14 2025 1:45:18:973 PM | ARCX | 2502148000056547 |
| 68 | 107.9 | Feb 14 2025 1:45:18:973 PM | ARCX | 2502148000056548 |
| 100 | 107.9 | Feb 14 2025 1:45:41:206 PM | XNAS | 2502148000056595 |
| 100 | 107.97 | Feb 14 2025 1:48:00:946 PM | XNYS | 2502148000057098 |
| 25 | 108.01 | Feb 14 2025 1:48:50:473 PM | XNYS | 2502148000057183 |
| 75 | 108.01 | Feb 14 2025 1:48:50:476 PM | XNYS | 2502148000057184 |
| 100 | 107.97 | Feb 14 2025 1:51:08:930 PM | XNAS | 2502148000057481 |
| 79 | 107.99 | Feb 14 2025 1:51:25:770 PM | XNAS | 2502148000057507 |
| 21 | 107.99 | Feb 14 2025 1:51:46:653 PM | XNAS | 2502148000057561 |
| 100 | 107.96 | Feb 14 2025 1:54:08:093 PM | XNAS | 2502148000057833 |
| 100 | 107.96 | Feb 14 2025 1:54:08:093 PM | XNAS | 2502148000057834 |
| 14 | 107.96 | Feb 14 2025 1:54:58:513 PM | ARCX | 2502148000057990 |
| 86 | 107.96 | Feb 14 2025 1:54:58:513 PM | ARCX | 2502148000057989 |
| 100 | 107.94 | Feb 14 2025 1:56:20:973 PM | XNYS | 2502148000058149 |
| 100 | 107.92 | Feb 14 2025 1:57:08:530 PM | XNAS | 2502148000058270 |
| 100 | 107.96 | Feb 14 2025 1:59:19:623 PM | ARCX | 2502148000058736 |
| 5 | 107.97 | Feb 14 2025 2:00:02:413 PM | ARCX | 2502148000058821 |
| 95 | 107.97 | Feb 14 2025 2:00:02:413 PM | ARCX | 2502148000058820 |
| 100 | 107.98 | Feb 14 2025 2:00:47:473 PM | XNYS | 2502148000058897 |
| 100 | 107.98 | Feb 14 2025 2:02:17:130 PM | XNAS | 2502148000059036 |
| 100 | 107.97 | Feb 14 2025 2:03:10:816 PM | XNAS | 2502148000059126 |
| 3 | 108.11 | Feb 14 2025 2:04:59:903 PM | XNYS | 2502148000059404 |
| 75 | 108.11 | Feb 14 2025 2:04:59:900 PM | XNYS | 2502148000059403 |
| 122 | 108.17 | Feb 14 2025 2:05:19:446 PM | XNYS | 2502148000059437 |
| 100 | 108.21 | Feb 14 2025 2:07:47:026 PM | ARCX | 2502148000059739 |
| 100 | 108.21 | Feb 14 2025 2:07:47:030 PM | ARCX | 2502148000059740 |
| 100 | 108.16 | Feb 14 2025 2:09:13:836 PM | ARCX | 2502148000059961 |
| 100 | 108.15 | Feb 14 2025 2:10:26:146 PM | ARCX | 2502148000060076 |
| 100 | 108.14 | Feb 14 2025 2:12:26:956 PM | ARCX | 2502148000060367 |
| 100 | 108.19 | Feb 14 2025 2:13:09:006 PM | ARCX | 2502148000060435 |
| 6 | 108.11 | Feb 14 2025 2:15:51:963 PM | BATS | 2502148000060853 |
| 40 | 108.11 | Feb 14 2025 2:15:51:966 PM | BATS | 2502148000060854 |
| 54 | 108.11 | Feb 14 2025 2:15:51:963 PM | BATS | 2502148000060852 |
| 100 | 108.11 | Feb 14 2025 2:15:51:963 PM | BATS | 2502148000060851 |
| 100 | 108.08 | Feb 14 2025 2:16:32:483 PM | XNAS | 2502148000060965 |
| 100 | 107.99 | Feb 14 2025 2:18:09:273 PM | XNAS | 2502148000061118 |
| 100 | 107.95 | Feb 14 2025 2:20:13:323 PM | XNAS | 2502148000061531 |
| 100 | 107.97 | Feb 14 2025 2:21:28:496 PM | EDGX | 2502148000061698 |
| 87 | 107.97 | Feb 14 2025 2:22:09:213 PM | BATS | 2502148000061786 |
| 3 | 107.96 | Feb 14 2025 2:22:19:083 PM | BATS | 2502148000061812 |
| 10 | 107.96 | Feb 14 2025 2:22:19:086 PM | BATS | 2502148000061813 |
| 3 | 107.97 | Feb 14 2025 2:25:28:746 PM | ARCX | 2502148000062186 |
| 90 | 107.97 | Feb 14 2025 2:25:28:746 PM | ARCX | 2502148000062185 |
| 107 | 107.97 | Feb 14 2025 2:25:35:613 PM | ARCX | 2502148000062203 |
| 100 | 107.96 | Feb 14 2025 2:26:23:343 PM | ARCX | 2502148000062273 |
| 3 | 107.96 | Feb 14 2025 2:26:52:090 PM | XNAS | 2502148000062319 |
| 97 | 107.96 | Feb 14 2025 2:26:53:380 PM | XNAS | 2502148000062331 |
| 100 | 107.91 | Feb 14 2025 2:28:13:363 PM | XNAS | 2502148000062578 |
| 40 | 107.88 | Feb 14 2025 2:28:41:190 PM | XNAS | 2502148000062682 |
| 60 | 107.88 | Feb 14 2025 2:28:41:190 PM | XNAS | 2502148000062681 |
| 100 | 107.85 | Feb 14 2025 2:30:31:416 PM | ARCX | 2502148000062911 |
| 60 | 107.88 | Feb 14 2025 2:31:43:870 PM | XNYS | 2502148000063138 |
| 8 | 107.88 | Feb 14 2025 2:31:51:310 PM | XNYS | 2502148000063159 |
| 32 | 107.88 | Feb 14 2025 2:31:51:310 PM | XNYS | 2502148000063160 |
| 16 | 107.89 | Feb 14 2025 2:32:27:133 PM | XNAS | 2502148000063245 |
| 84 | 107.89 | Feb 14 2025 2:32:27:133 PM | XNAS | 2502148000063244 |
| 100 | 107.9 | Feb 14 2025 2:33:17:473 PM | EDGX | 2502148000063416 |
| 98 | 107.92 | Feb 14 2025 2:34:46:823 PM | XNAS | 2502148000063662 |
| 2 | 107.91 | Feb 14 2025 2:35:03:043 PM | XNAS | 2502148000063682 |
| 14 | 107.89 | Feb 14 2025 2:36:22:230 PM | XNYS | 2502148000063904 |
| 86 | 107.89 | Feb 14 2025 2:36:22:226 PM | XNYS | 2502148000063903 |
| 100 | 107.92 | Feb 14 2025 2:37:59:430 PM | EDGX | 2502148000064110 |
| 100 | 107.92 | Feb 14 2025 2:37:59:430 PM | EDGX | 2502148000064111 |
| 100 | 107.87 | Feb 14 2025 2:40:22:396 PM | ARCX | 2502148000064453 |
| 100 | 107.87 | Feb 14 2025 2:40:22:396 PM | ARCX | 2502148000064454 |
| 100 | 107.82 | Feb 14 2025 2:41:48:143 PM | XNYS | 2502148000064643 |
| 100 | 107.8 | Feb 14 2025 2:44:00:266 PM | XNYS | 2502148000065048 |
| 61 | 107.78 | Feb 14 2025 2:44:34:623 PM | XNAS | 2502148000065162 |
| 8 | 107.76 | Feb 14 2025 2:46:16:850 PM | XNAS | 2502148000065511 |
| 32 | 107.75 | Feb 14 2025 2:46:17:516 PM | XNAS | 2502148000065513 |
| 31 | 107.76 | Feb 14 2025 2:46:18:363 PM | XNAS | 2502148000065514 |
| 68 | 107.75 | Feb 14 2025 2:48:20:376 PM | XNAS | 2502148000065926 |
| 100 | 107.75 | Feb 14 2025 2:48:20:376 PM | XNAS | 2502148000065927 |
| 100 | 107.75 | Feb 14 2025 2:48:20:380 PM | XNAS | 2502148000065928 |
| 100 | 107.73 | Feb 14 2025 2:49:03:463 PM | XNYS | 2502148000066073 |
| 2 | 107.68 | Feb 14 2025 2:50:11:200 PM | XNYS | 2502148000066287 |
| 30 | 107.68 | Feb 14 2025 2:50:26:310 PM | XNYS | 2502148000066329 |
| 68 | 107.68 | Feb 14 2025 2:50:28:860 PM | XNYS | 2502148000066344 |
| 23 | 107.71 | Feb 14 2025 2:50:52:863 PM | XNYS | 2502148000066401 |
| 23 | 107.77 | Feb 14 2025 2:54:45:123 PM | XNYS | 2502148000066973 |
| 84 | 107.77 | Feb 14 2025 2:54:45:120 PM | XNYS | 2502148000066972 |
| 193 | 107.77 | Feb 14 2025 2:54:45:123 PM | XNYS | 2502148000066974 |
| 177 | 107.76 | Feb 14 2025 2:55:32:016 PM | XNAS | 2502148000067074 |
| 100 | 107.71 | Feb 14 2025 2:55:38:366 PM | ARCX | 2502148000067108 |
| 100 | 107.65 | Feb 14 2025 2:56:40:450 PM | ARCX | 2502148000067320 |
| 99 | 107.64 | Feb 14 2025 2:57:43:436 PM | XNAS | 2502148000067472 |
| 1 | 107.76 | Feb 14 2025 2:59:49:776 PM | XNAS | 2502148000067783 |
| 7 | 107.76 | Feb 14 2025 2:59:49:776 PM | XNAS | 2502148000067781 |
| 93 | 107.76 | Feb 14 2025 2:59:49:776 PM | XNAS | 2502148000067782 |
| 100 | 107.76 | Feb 14 2025 2:59:49:243 PM | XNAS | 2502148000067779 |
| 44 | 107.71 | Feb 14 2025 3:00:14:993 PM | ARCX | 2502148000067912 |
| 56 | 107.71 | Feb 14 2025 3:00:29:943 PM | ARCX | 2502148000067972 |
| 100 | 107.76 | Feb 14 2025 3:01:25:403 PM | XNAS | 2502148000068109 |
| 100 | 107.74 | Feb 14 2025 3:01:49:270 PM | ARCX | 2502148000068158 |
| 100 | 107.75 | Feb 14 2025 3:02:37:566 PM | EDGX | 2502148000068285 |
| 100 | 107.72 | Feb 14 2025 3:04:03:123 PM | XNYS | 2502148000068466 |
| 100 | 107.72 | Feb 14 2025 3:04:27:920 PM | ARCX | 2502148000068534 |
| 100 | 107.67 | Feb 14 2025 3:06:00:286 PM | EDGX | 2502148000068824 |
| 100 | 107.58 | Feb 14 2025 3:06:17:803 PM | EDGX | 2502148000068878 |
| 100 | 107.64 | Feb 14 2025 3:09:02:866 PM | EDGX | 2502148000069431 |
| 100 | 107.64 | Feb 14 2025 3:09:02:866 PM | EDGX | 2502148000069432 |
| 100 | 107.64 | Feb 14 2025 3:09:02:866 PM | EDGX | 2502148000069433 |
| 100 | 107.62 | Feb 14 2025 3:09:32:506 PM | XNYS | 2502148000069543 |
| 100 | 107.61 | Feb 14 2025 3:10:30:333 PM | XNAS | 2502148000069722 |
| 200 | 107.64 | Feb 14 2025 3:12:30:730 PM | ARCX | 2502148000070091 |
| 100 | 107.77 | Feb 14 2025 3:14:31:873 PM | ARCX | 2502148000070500 |
| 100 | 107.89 | Feb 14 2025 3:15:26:493 PM | XNAS | 2502148000070694 |
| 200 | 107.86 | Feb 14 2025 3:15:37:836 PM | ARCX | 2502148000070758 |
| 100 | 107.9 | Feb 14 2025 3:17:10:780 PM | ARCX | 2502148000071137 |
| 100 | 107.93 | Feb 14 2025 3:19:13:080 PM | ARCX | 2502148000071551 |
| 200 | 107.92 | Feb 14 2025 3:19:25:030 PM | XNYS | 2502148000071593 |
| 100 | 107.92 | Feb 14 2025 3:20:15:266 PM | XNYS | 2502148000071708 |
| 100 | 107.87 | Feb 14 2025 3:21:18:370 PM | EDGX | 2502148000071960 |
| 49 | 107.97 | Feb 14 2025 3:22:00:193 PM | XNYS | 2502148000072159 |
| 51 | 107.97 | Feb 14 2025 3:22:00:190 PM | XNYS | 2502148000072158 |
| 300 | 108 | Feb 14 2025 3:24:20:806 PM | ARCX | 2502148000072891 |
| 2 | 108.01 | Feb 14 2025 3:24:41:043 PM | ARCX | 2502148000073099 |
| 15 | 108.01 | Feb 14 2025 3:24:41:040 PM | ARCX | 2502148000073097 |
| 39 | 108.01 | Feb 14 2025 3:24:41:043 PM | ARCX | 2502148000073098 |
| 44 | 108.01 | Feb 14 2025 3:24:41:043 PM | ARCX | 2502148000073100 |
| 100 | 108.05 | Feb 14 2025 3:25:48:460 PM | ARCX | 2502148000073404 |
| 1 | 108 | Feb 14 2025 3:27:11:206 PM | XNYS | 2502148000073693 |
| 11 | 108 | Feb 14 2025 3:27:11:210 PM | XNYS | 2502148000073696 |
| 32 | 108 | Feb 14 2025 3:27:11:206 PM | XNYS | 2502148000073695 |
| 39 | 108 | Feb 14 2025 3:27:11:206 PM | XNYS | 2502148000073694 |
| 57 | 108 | Feb 14 2025 3:27:11:210 PM | XNYS | 2502148000073697 |
| 60 | 108 | Feb 14 2025 3:27:11:203 PM | XNYS | 2502148000073692 |
| 100 | 107.99 | Feb 14 2025 3:28:05:466 PM | XNAS | 2502148000074135 |
| 3 | 108.01 | Feb 14 2025 3:29:25:106 PM | XNYS | 2502148000074440 |
| 97 | 108.01 | Feb 14 2025 3:29:25:680 PM | XNYS | 2502148000074443 |
| 100 | 108.01 | Feb 14 2025 3:29:25:666 PM | XNYS | 2502148000074442 |
| 100 | 108.02 | Feb 14 2025 3:29:52:400 PM | XNAS | 2502148000074561 |
| 43 | 108.01 | Feb 14 2025 3:30:38:926 PM | XNYS | 2502148000074734 |
| 100 | 108.02 | Feb 14 2025 3:31:05:953 PM | JPMX | 2502148000074890 |
| 100 | 108.11 | Feb 14 2025 3:33:07:196 PM | ARCX | 2502148000075510 |
| 313 | 108.11 | Feb 14 2025 3:36:09:356 PM | ARCX | 2502148000076505 |
| 644 | 108.11 | Feb 14 2025 3:36:09:356 PM | ARCX | 2502148000076504 |
| 300 | 108.06 | Feb 14 2025 3:38:54:123 PM | BATS | 2502148000077444 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250217783300/en/