30th May 2025 09:15
30th May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 29th May 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. 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 |
4,582 | $91.81 | $92.21 | $91.24 | XNYS |
500 | $91.77 | $92.04 | $91.61 | EDGX |
19,750 | $91.80 | $92.16 | $91.18 | ARCX |
3,813 | $91.81 | $92.08 | $91.27 | BATS |
17,317 | $91.82 | $92.72 | $91.18 | XNAS |
611 | $91.75 | $91.97 | $91.25 | BATY |
1,603 | $91.86 | $92.11 | $91.36 | IEXG |
2 | $91.80 | $91.80 | $91.80 | XPSX |
4,529 | $91.72 | $92.12 | $91.23 | EDGA |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,585,093 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.376% 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 29th May 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program 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: | BNP Paribas Securities Corp | ||||||
US Broker code (CRD#): | 15794 | ||||||
Time Zone: | EST | ||||||
Currency | USD | ||||||
Date of Transactions: |
| 29th May 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $91.8013 | 52,707 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 92.72 | 20250529-09:30:01.077000 | XNAS | USP5T8CTV |
100 | 92.6 | 20250529-09:30:20.313000 | XNAS | USP5T8FJU |
100 | 92.5 | 20250529-09:31:02.655000 | XNAS | USP5T8GQE |
100 | 92.5 | 20250529-09:31:02.655000 | XNAS | USP5T8GQF |
100 | 92.5 | 20250529-09:31:02.655000 | XNAS | USP5T8GQG |
39 | 92.38 | 20250529-09:31:37.944000 | XNAS | USP5T8HQS |
61 | 92.38 | 20250529-09:31:37.944000 | XNAS | USP5T8HQT |
100 | 92.21 | 20250529-09:32:41.683000 | XNYS | USP5T8JL7 |
100 | 92.21 | 20250529-09:32:41.683000 | XNYS | USP5T8JL8 |
100 | 92.21 | 20250529-09:32:41.683000 | XNYS | USP5T8JL9 |
100 | 92.21 | 20250529-09:32:41.683000 | XNAS | USP5T8JLA |
100 | 92.17 | 20250529-09:33:24.348000 | XNAS | USP5T8L2K |
100 | 92.17 | 20250529-09:33:24.348000 | XNAS | USP5T8L2L |
100 | 92.17 | 20250529-09:33:24.348000 | XNAS | USP5T8L2M |
100 | 92.09 | 20250529-09:34:16.918000 | XNAS | USP5T8MD7 |
1 | 92.09 | 20250529-09:34:16.918000 | XNAS | USP5T8MD8 |
99 | 92.09 | 20250529-09:34:23.132000 | XNAS | USP5T8MIG |
1 | 92.09 | 20250529-09:34:23.132000 | XNAS | USP5T8MIH |
99 | 92.02 | 20250529-09:34:53.181000 | XNAS | USP5T8N5L |
100 | 92.02 | 20250529-09:34:53.181000 | XNAS | USP5T8N5M |
1 | 92.02 | 20250529-09:34:53.181000 | XNAS | USP5T8N5N |
83 | 91.95 | 20250529-09:35:27.197000 | XNAS | USP5T8OBI |
17 | 91.95 | 20250529-09:35:27.197000 | XNAS | USP5T8OBJ |
100 | 91.87 | 20250529-09:36:15.958000 | XNAS | USP5T8PN7 |
100 | 91.87 | 20250529-09:36:15.958000 | XNYS | USP5T8PN8 |
100 | 91.87 | 20250529-09:36:15.958000 | XNYS | USP5T8PN9 |
100 | 91.87 | 20250529-09:36:47.645000 | XNAS | USP5T8Q6J |
100 | 91.84 | 20250529-09:37:35.373000 | XNAS | USP5T8R5C |
100 | 91.84 | 20250529-09:37:35.373000 | XNAS | USP5T8R5D |
100 | 91.8 | 20250529-09:38:16.149000 | XNAS | USP5T8RUZ |
60 | 91.79 | 20250529-09:38:31.625000 | XNYS | USP5T8S8O |
40 | 91.79 | 20250529-09:38:31.626000 | XNYS | USP5T8S8P |
100 | 91.77 | 20250529-09:39:35.447000 | XNAS | USP5T8THY |
100 | 91.77 | 20250529-09:39:35.447000 | XNAS | USP5T8THZ |
100 | 91.77 | 20250529-09:39:35.447000 | XNYS | USP5T8TI0 |
100 | 91.67 | 20250529-09:40:19.491000 | ARCX | USP5T8UG7 |
100 | 91.67 | 20250529-09:40:40.719000 | XNAS | USP5T8V24 |
100 | 91.6 | 20250529-09:41:14.044000 | ARCX | USP5T8VPB |
100 | 91.56 | 20250529-09:41:40.477000 | XNYS | USP5T8W1M |
100 | 91.67 | 20250529-09:42:22.999000 | XNAS | USP5T8WUL |
100 | 91.67 | 20250529-09:42:22.999000 | XNAS | USP5T8WUM |
100 | 91.68 | 20250529-09:43:13.021000 | BATS | USP5T8XOI |
100 | 91.64 | 20250529-09:43:17.338000 | ARCX | USP5T8XTP |
100 | 91.64 | 20250529-09:43:17.338000 | ARCX | USP5T8XTQ |
100 | 91.61 | 20250529-09:44:41.472000 | ARCX | USP5T81018 |
100 | 91.67 | 20250529-09:45:17.032000 | ARCX | USP5T811KF |
100 | 91.67 | 20250529-09:45:17.032000 | ARCX | USP5T811KH |
100 | 91.67 | 20250529-09:46:02.740000 | ARCX | USP5T815RD |
6 | 91.71 | 20250529-09:46:40.567000 | ARCX | USP5T817RF |
100 | 91.79 | 20250529-09:46:50.354000 | EDGX | USP5T81882 |
61 | 91.76 | 20250529-09:46:55.868000 | XNAS | USP5T818EH |
1 | 91.76 | 20250529-09:46:55.868000 | XNAS | USP5T818EI |
38 | 91.76 | 20250529-09:46:55.868000 | XNAS | USP5T818EJ |
100 | 91.93 | 20250529-09:48:02.490000 | IEXG | USP5T81B4S |
75 | 92.02 | 20250529-09:50:02.019000 | XNAS | USP5T81GPU |
225 | 92.02 | 20250529-09:50:02.019000 | XNYS | USP5T81GPV |
99 | 91.97 | 20250529-09:50:16.251000 | ARCX | USP5T81HC3 |
100 | 91.97 | 20250529-09:50:16.251000 | ARCX | USP5T81HC4 |
100 | 91.97 | 20250529-09:50:16.251000 | ARCX | USP5T81HC5 |
1 | 91.97 | 20250529-09:50:16.252000 | ARCX | USP5T81HC6 |
100 | 91.97 | 20250529-09:50:16.252000 | XNAS | USP5T81HC7 |
22 | 91.97 | 20250529-09:50:16.252000 | XNAS | USP5T81HC8 |
78 | 91.97 | 20250529-09:50:16.252000 | XNAS | USP5T81HC9 |
100 | 92.11 | 20250529-09:52:42.638000 | ARCX | USP5T81NM6 |
100 | 92.11 | 20250529-09:52:42.638000 | ARCX | USP5T81NM7 |
100 | 92.11 | 20250529-09:52:42.638000 | ARCX | USP5T81NM8 |
100 | 92.11 | 20250529-09:52:42.638000 | ARCX | USP5T81NM9 |
70 | 92 | 20250529-09:53:17.311000 | XNAS | USP5T81OZL |
1 | 92 | 20250529-09:53:17.311000 | XNAS | USP5T81OZM |
29 | 92 | 20250529-09:53:17.312000 | XNAS | USP5T81OZN |
100 | 92.05 | 20250529-09:53:54.721000 | BATS | USP5T81QW3 |
100 | 92.09 | 20250529-09:54:50.321000 | ARCX | USP5T81TIV |
100 | 92.09 | 20250529-09:54:50.321000 | ARCX | USP5T81TIW |
100 | 92.09 | 20250529-09:54:50.321000 | ARCX | USP5T81TIX |
100 | 92.02 | 20250529-09:55:21.843000 | XNYS | USP5T81V55 |
100 | 92.09 | 20250529-09:56:12.595000 | ARCX | USP5T81XAT |
100 | 92.09 | 20250529-09:56:12.595000 | ARCX | USP5T81XAU |
25 | 92.01 | 20250529-09:56:22.975000 | ARCX | USP5T81XWE |
75 | 92.01 | 20250529-09:56:22.975000 | ARCX | USP5T81XWF |
100 | 91.91 | 20250529-09:56:50.180000 | XNAS | USP5T81Z6N |
100 | 91.83 | 20250529-09:57:17.184000 | XNAS | USP5T820BW |
100 | 91.85 | 20250529-09:57:59.184000 | XNAS | USP5T821S6 |
100 | 91.83 | 20250529-09:58:43.641000 | XNAS | USP5T82367 |
100 | 91.92 | 20250529-10:00:05.208000 | ARCX | USP5T8278V |
100 | 91.92 | 20250529-10:00:05.208000 | ARCX | USP5T8278W |
100 | 91.92 | 20250529-10:00:05.208000 | ARCX | USP5T8278X |
100 | 91.92 | 20250529-10:00:05.208000 | ARCX | USP5T8278Y |
100 | 91.9 | 20250529-10:00:29.178000 | BATS | USP5T8296E |
1 | 92.02 | 20250529-10:01:26.180000 | BATS | USP5T82BVV |
7 | 92.02 | 20250529-10:01:26.180000 | XNAS | USP5T82BVW |
14 | 92.02 | 20250529-10:01:26.180000 | XNAS | USP5T82BVX |
5 | 92.02 | 20250529-10:01:26.180000 | XNAS | USP5T82BVY |
73 | 92.03 | 20250529-10:01:26.180000 | XNAS | USP5T82BVZ |
100 | 92.03 | 20250529-10:02:02.638000 | XNAS | USP5T82DI7 |
100 | 92.03 | 20250529-10:02:02.638000 | XNAS | USP5T82DI8 |
100 | 92.03 | 20250529-10:02:02.638000 | XNAS | USP5T82DI9 |
25 | 92.03 | 20250529-10:02:02.638000 | XNAS | USP5T82DIA |
75 | 92.03 | 20250529-10:02:02.638000 | XNAS | USP5T82DIB |
100 | 92.03 | 20250529-10:02:02.638000 | XNAS | USP5T82DIC |
100 | 92.02 | 20250529-10:03:17.073000 | XNAS | USP5T82GZ1 |
100 | 92.02 | 20250529-10:03:17.073000 | XNAS | USP5T82GZ2 |
100 | 92 | 20250529-10:03:50.634000 | XNAS | USP5T82I5P |
100 | 92.02 | 20250529-10:04:25.037000 | XNAS | USP5T82M7L |
100 | 91.98 | 20250529-10:04:44.272000 | XNYS | USP5T82MVX |
100 | 91.96 | 20250529-10:05:00.056000 | XNAS | USP5T82NKS |
100 | 91.78 | 20250529-10:05:34.338000 | XNYS | USP5T82P22 |
100 | 91.7 | 20250529-10:06:30.882000 | IEXG | USP5T82RYL |
100 | 91.65 | 20250529-10:06:43.110000 | XNAS | USP5T82SBW |
100 | 91.65 | 20250529-10:06:43.110000 | XNAS | USP5T82SBX |
86 | 91.655 | 20250529-10:07:30.794000 | XNAS | USP5T82UZH |
14 | 91.655 | 20250529-10:07:30.794000 | XNYS | USP5T82UZI |
100 | 91.58 | 20250529-10:08:12.006000 | ARCX | USP5T82XC1 |
100 | 91.64 | 20250529-10:08:57.396000 | ARCX | USP5T82Z9S |
100 | 91.61 | 20250529-10:09:04.385000 | ARCX | USP5T82ZM9 |
100 | 91.61 | 20250529-10:09:12.540000 | XNAS | USP5T8305S |
100 | 91.58 | 20250529-10:10:03.705000 | XNYS | USP5T832FF |
100 | 91.58 | 20250529-10:10:31.254000 | XNAS | USP5T833UR |
100 | 91.54 | 20250529-10:11:25.645000 | XNAS | USP5T835WB |
100 | 91.54 | 20250529-10:11:25.645000 | XNAS | USP5T835WC |
100 | 91.49 | 20250529-10:12:02.243000 | XNAS | USP5T837CG |
75 | 91.44 | 20250529-10:12:20.391000 | XNAS | USP5T83846 |
25 | 91.44 | 20250529-10:12:20.391000 | XNAS | USP5T83847 |
100 | 91.44 | 20250529-10:12:55.901000 | XNAS | USP5T839VZ |
100 | 91.49 | 20250529-10:14:03.624000 | EDGA | USP5T83CBA |
78 | 91.49 | 20250529-10:14:03.624000 | EDGA | USP5T83CBB |
22 | 91.49 | 20250529-10:14:03.625000 | EDGA | USP5T83CBC |
100 | 91.55 | 20250529-10:14:54.396000 | ARCX | USP5T83ECB |
100 | 91.55 | 20250529-10:14:54.396000 | ARCX | USP5T83ECC |
100 | 91.605 | 20250529-10:16:09.480000 | EDGA | USP5T83JUG |
100 | 91.59 | 20250529-10:16:27.142000 | ARCX | USP5T83KG3 |
20 | 91.55 | 20250529-10:16:51.890000 | ARCX | USP5T83LAP |
80 | 91.55 | 20250529-10:16:51.890000 | ARCX | USP5T83LAQ |
100 | 91.54 | 20250529-10:17:24.423000 | XNAS | USP5T83MI3 |
100 | 91.48 | 20250529-10:17:42.421000 | XNAS | USP5T83NBC |
100 | 91.42 | 20250529-10:18:21.058000 | XNAS | USP5T83OS5 |
100 | 91.3 | 20250529-10:19:11.229000 | ARCX | USP5T83QLR |
100 | 91.29 | 20250529-10:20:06.750000 | XNYS | USP5T83TE3 |
100 | 91.24 | 20250529-10:20:23.075000 | XNYS | USP5T83U80 |
100 | 91.18 | 20250529-10:21:06.728000 | XNAS | USP5T83VRD |
100 | 91.25 | 20250529-10:21:57.073000 | XNAS | USP5T83XVN |
100 | 91.29 | 20250529-10:22:17.728000 | XNAS | USP5T83ZHX |
100 | 91.28 | 20250529-10:23:03.054000 | EDGA | USP5T840YL |
100 | 91.25 | 20250529-10:23:13.856000 | EDGA | USP5T841BX |
83 | 91.23 | 20250529-10:23:42.822000 | EDGA | USP5T842DT |
17 | 91.23 | 20250529-10:23:42.822000 | EDGA | USP5T842DU |
100 | 91.21 | 20250529-10:25:02.633000 | XNAS | USP5T8454G |
100 | 91.21 | 20250529-10:25:02.633000 | XNAS | USP5T8454H |
100 | 91.28 | 20250529-10:25:40.295000 | ARCX | USP5T846UT |
100 | 91.27 | 20250529-10:25:57.504000 | XNAS | USP5T847E8 |
100 | 91.25 | 20250529-10:26:10.964000 | BATY | USP5T847XX |
100 | 91.28 | 20250529-10:26:51.261000 | XNYS | USP5T849B4 |
100 | 91.3 | 20250529-10:27:29.209000 | EDGA | USP5T84APB |
100 | 91.34 | 20250529-10:28:38.724000 | XNAS | USP5T84DBT |
100 | 91.32 | 20250529-10:29:16.281000 | ARCX | USP5T84F01 |
100 | 91.32 | 20250529-10:29:16.281000 | ARCX | USP5T84F02 |
100 | 91.3 | 20250529-10:30:08.052000 | ARCX | USP5T84H7C |
67 | 91.34 | 20250529-10:31:03.582000 | ARCX | USP5T84KTL |
33 | 91.34 | 20250529-10:31:03.582000 | ARCX | USP5T84KTM |
100 | 91.35 | 20250529-10:31:29.513000 | EDGA | USP5T84MDV |
100 | 91.35 | 20250529-10:31:39.865000 | ARCX | USP5T84MX0 |
89 | 91.47 | 20250529-10:32:09.483000 | ARCX | USP5T84O3D |
69 | 91.42 | 20250529-10:32:33.347000 | EDGA | USP5T84OW6 |
31 | 91.42 | 20250529-10:32:33.347000 | EDGA | USP5T84OW7 |
100 | 91.4 | 20250529-10:32:59.145000 | EDGA | USP5T84PT4 |
100 | 91.3 | 20250529-10:33:58.224000 | XNAS | USP5T84RUT |
95 | 91.26 | 20250529-10:34:54.844000 | XNYS | USP5T84TNW |
5 | 91.26 | 20250529-10:34:54.844000 | XNYS | USP5T84TNX |
25 | 91.25 | 20250529-10:35:05.912000 | ARCX | USP5T84U03 |
75 | 91.25 | 20250529-10:35:05.912000 | ARCX | USP5T84U05 |
100 | 91.405 | 20250529-10:36:16.059000 | ARCX | USP5T84WLJ |
100 | 91.5 | 20250529-10:37:27.368000 | XNYS | USP5T84Z0H |
100 | 91.47 | 20250529-10:37:45.797000 | ARCX | USP5T84ZM7 |
100 | 91.47 | 20250529-10:37:45.797000 | ARCX | USP5T84ZM8 |
100 | 91.47 | 20250529-10:37:45.797000 | ARCX | USP5T84ZMC |
22 | 91.45 | 20250529-10:38:53.074000 | XNAS | USP5T851SF |
78 | 91.45 | 20250529-10:38:53.074000 | XNAS | USP5T851SH |
1 | 91.42 | 20250529-10:39:27.981000 | ARCX | USP5T852XB |
99 | 91.42 | 20250529-10:39:27.981000 | ARCX | USP5T852XC |
100 | 91.36 | 20250529-10:40:19.896000 | ARCX | USP5T854OE |
100 | 91.3 | 20250529-10:40:37.976000 | ARCX | USP5T855CN |
100 | 91.29 | 20250529-10:41:05.846000 | ARCX | USP5T8566K |
100 | 91.24 | 20250529-10:41:45.910000 | ARCX | USP5T857L3 |
100 | 91.18 | 20250529-10:42:23.327000 | ARCX | USP5T858XJ |
8 | 91.22 | 20250529-10:43:37.062000 | XNAS | USP5T85BWH |
92 | 91.22 | 20250529-10:43:37.062000 | XNAS | USP5T85BWI |
1 | 91.29 | 20250529-10:44:28.117000 | ARCX | USP5T85DVZ |
80 | 91.29 | 20250529-10:44:28.118000 | XNAS | USP5T85DW0 |
19 | 91.29 | 20250529-10:44:28.118000 | XNAS | USP5T85DW1 |
100 | 91.28 | 20250529-10:45:02.233000 | ARCX | USP5T85F9R |
100 | 91.28 | 20250529-10:45:02.233000 | ARCX | USP5T85F9S |
98 | 91.22 | 20250529-10:45:39.585000 | XNAS | USP5T85IQZ |
2 | 91.22 | 20250529-10:45:39.585000 | XNAS | USP5T85IR0 |
100 | 91.36 | 20250529-10:46:32.301000 | IEXG | USP5T85L3I |
200 | 91.33 | 20250529-10:46:37.640000 | ARCX | USP5T85L8M |
100 | 91.27 | 20250529-10:48:34.947000 | BATS | USP5T85OSQ |
100 | 91.27 | 20250529-10:48:34.947000 | BATS | USP5T85OSR |
100 | 91.27 | 20250529-10:48:34.948000 | XNAS | USP5T85OSW |
100 | 91.29 | 20250529-10:49:49.905000 | XNYS | USP5T85QY8 |
300 | 91.32 | 20250529-10:50:26.259000 | ARCX | USP5T85S3W |
100 | 91.32 | 20250529-10:50:26.259000 | ARCX | USP5T85S3X |
100 | 91.32 | 20250529-10:51:44.189000 | XNAS | USP5T85UI5 |
100 | 91.4 | 20250529-10:52:23.570000 | XNAS | USP5T85VO0 |
2 | 91.45 | 20250529-10:53:03.080000 | XNAS | USP5T85WSV |
8 | 91.45 | 20250529-10:53:03.080000 | XNAS | USP5T85WSW |
90 | 91.45 | 20250529-10:53:03.080000 | XNAS | USP5T85WSX |
100 | 91.47 | 20250529-10:53:29.757000 | XNYS | USP5T85XM1 |
200 | 91.43 | 20250529-10:53:33.998000 | EDGA | USP5T85XS1 |
100 | 91.43 | 20250529-10:53:33.998000 | EDGA | USP5T85XS2 |
100 | 91.51 | 20250529-10:55:01.549000 | EDGA | USP5T860AC |
100 | 91.51 | 20250529-10:55:01.549000 | EDGA | USP5T860AD |
100 | 91.51 | 20250529-10:55:01.549000 | ARCX | USP5T860AF |
100 | 91.51 | 20250529-10:55:45.648000 | ARCX | USP5T861P1 |
100 | 91.47 | 20250529-10:56:00.510000 | XNAS | USP5T8620Y |
100 | 91.65 | 20250529-10:57:11.202000 | EDGX | USP5T8646X |
100 | 91.62 | 20250529-10:57:25.808000 | BATY | USP5T864ND |
100 | 91.62 | 20250529-10:57:25.808000 | XNAS | USP5T864NE |
18 | 91.56 | 20250529-10:57:49.974000 | XNAS | USP5T8658S |
1 | 91.56 | 20250529-10:57:49.974000 | XNAS | USP5T8658T |
81 | 91.56 | 20250529-10:57:49.975000 | XNAS | USP5T8658U |
100 | 91.57 | 20250529-10:58:37.546000 | EDGA | USP5T866TQ |
100 | 91.59 | 20250529-10:58:40.826000 | ARCX | USP5T866Y5 |
100 | 91.53 | 20250529-10:59:35.294000 | ARCX | USP5T868G2 |
100 | 91.53 | 20250529-10:59:48.631000 | XNAS | USP5T868QK |
100 | 91.55 | 20250529-11:00:17.795000 | EDGA | USP5T86ATM |
100 | 91.57 | 20250529-11:01:52.593000 | XNAS | USP5T86ES3 |
1 | 91.57 | 20250529-11:01:52.593000 | ARCX | USP5T86ES5 |
1 | 91.6 | 20250529-11:01:54.582000 | XNAS | USP5T86EUA |
99 | 91.6 | 20250529-11:01:54.582000 | XNAS | USP5T86EUB |
100 | 91.64 | 20250529-11:02:37.473000 | XNAS | USP5T86FZH |
100 | 91.64 | 20250529-11:02:37.473000 | XNAS | USP5T86FZI |
100 | 91.63 | 20250529-11:03:01.928000 | EDGA | USP5T86GXQ |
100 | 91.57 | 20250529-11:03:27.436000 | ARCX | USP5T86I8R |
100 | 91.53 | 20250529-11:04:08.457000 | ARCX | USP5T86K9K |
2 | 91.61 | 20250529-11:05:07.986000 | EDGX | USP5T86MJE |
98 | 91.61 | 20250529-11:05:07.986000 | EDGX | USP5T86MJF |
100 | 91.59 | 20250529-11:05:10.325000 | ARCX | USP5T86MO8 |
100 | 91.58 | 20250529-11:06:35.157000 | XNAS | USP5T86PEK |
100 | 91.56 | 20250529-11:07:02.875000 | BATS | USP5T86Q42 |
100 | 91.56 | 20250529-11:07:02.875000 | BATS | USP5T86Q43 |
100 | 91.56 | 20250529-11:08:04.051000 | XNAS | USP5T86RNG |
100 | 91.58 | 20250529-11:08:28.981000 | XNAS | USP5T86SBO |
100 | 91.57 | 20250529-11:09:29.774000 | IEXG | USP5T86TYU |
100 | 91.57 | 20250529-11:09:45.656000 | BATS | USP5T86UFH |
100 | 91.56 | 20250529-11:10:02.285000 | XNAS | USP5T86UUC |
100 | 91.72 | 20250529-11:11:32.464000 | ARCX | USP5T86XWB |
100 | 91.72 | 20250529-11:11:32.464000 | ARCX | USP5T86XWC |
100 | 91.72 | 20250529-11:11:32.464000 | ARCX | USP5T86XWF |
200 | 91.74 | 20250529-11:13:17.099000 | XNYS | USP5T870PT |
100 | 91.76 | 20250529-11:13:24.224000 | XNAS | USP5T870YE |
100 | 91.76 | 20250529-11:13:24.224000 | XNAS | USP5T870YF |
100 | 91.65 | 20250529-11:13:53.402000 | ARCX | USP5T871P6 |
100 | 91.58 | 20250529-11:14:38.423000 | XNAS | USP5T873LH |
100 | 91.58 | 20250529-11:15:13.282000 | XNAS | USP5T8758F |
100 | 91.66 | 20250529-11:15:54.771000 | IEXG | USP5T877YA |
100 | 91.64 | 20250529-11:16:30.779000 | XNYS | USP5T878ST |
100 | 91.67 | 20250529-11:17:01.708000 | IEXG | USP5T879EO |
100 | 91.67 | 20250529-11:17:26.619000 | ARCX | USP5T87A24 |
100 | 91.78 | 20250529-11:19:53.696000 | ARCX | USP5T87DSX |
100 | 91.78 | 20250529-11:19:53.696000 | ARCX | USP5T87DSZ |
100 | 91.78 | 20250529-11:19:53.696000 | XNYS | USP5T87DT2 |
100 | 91.78 | 20250529-11:19:53.696000 | XNYS | USP5T87DT5 |
90 | 91.73 | 20250529-11:20:26.320000 | XNAS | USP5T87EUU |
10 | 91.73 | 20250529-11:20:26.320000 | XNAS | USP5T87EUV |
1 | 91.76 | 20250529-11:21:18.386000 | EDGX | USP5T87G3Z |
99 | 91.76 | 20250529-11:21:18.386000 | EDGX | USP5T87G41 |
100 | 91.8 | 20250529-11:22:19.206000 | ARCX | USP5T87I7Q |
100 | 91.8 | 20250529-11:22:19.206000 | ARCX | USP5T87I7S |
100 | 91.84 | 20250529-11:22:55.383000 | XNAS | USP5T87IW2 |
100 | 91.84 | 20250529-11:22:55.383000 | XNAS | USP5T87IW3 |
100 | 91.89 | 20250529-11:24:00.934000 | IEXG | USP5T87KHX |
100 | 91.95 | 20250529-11:24:55.332000 | ARCX | USP5T87LWB |
100 | 91.95 | 20250529-11:24:55.332000 | ARCX | USP5T87LWC |
100 | 91.92 | 20250529-11:25:27.187000 | ARCX | USP5T87MYL |
90 | 91.87 | 20250529-11:26:07.980000 | ARCX | USP5T87O30 |
100 | 91.98 | 20250529-11:27:15.122000 | ARCX | USP5T87PRT |
100 | 91.98 | 20250529-11:27:15.122000 | XNAS | USP5T87PRU |
100 | 91.98 | 20250529-11:27:55.060000 | XNAS | USP5T87QSX |
100 | 91.98 | 20250529-11:28:41.713000 | ARCX | USP5T87S7Y |
200 | 92.07 | 20250529-11:29:34.010000 | ARCX | USP5T87TMZ |
100 | 92.08 | 20250529-11:30:24.210000 | XNAS | USP5T87VWL |
100 | 92.08 | 20250529-11:30:24.210000 | XNAS | USP5T87VWM |
100 | 92.02 | 20250529-11:31:00.150000 | ARCX | USP5T87XNQ |
100 | 92 | 20250529-11:31:25.242000 | XNAS | USP5T87YI7 |
100 | 91.95 | 20250529-11:32:13.641000 | XNAS | USP5T87ZY5 |
100 | 91.87 | 20250529-11:32:51.518000 | XNAS | USP5T881FG |
100 | 91.83 | 20250529-11:33:27.323000 | XNAS | USP5T882DP |
100 | 91.82 | 20250529-11:34:09.770000 | XNAS | USP5T883EZ |
82 | 91.79 | 20250529-11:34:28.018000 | XNAS | USP5T883Y1 |
18 | 91.79 | 20250529-11:34:28.018000 | XNAS | USP5T883Y3 |
100 | 91.78 | 20250529-11:34:51.693000 | ARCX | USP5T884V0 |
100 | 91.78 | 20250529-11:34:51.693000 | ARCX | USP5T884V1 |
100 | 91.9 | 20250529-11:36:03.378000 | ARCX | USP5T88792 |
100 | 91.9 | 20250529-11:36:03.378000 | ARCX | USP5T88794 |
100 | 91.88 | 20250529-11:36:17.829000 | ARCX | USP5T887N2 |
1 | 91.8 | 20250529-11:37:03.872000 | XNAS | USP5T888HL |
99 | 91.8 | 20250529-11:37:03.872000 | XNAS | USP5T888HM |
100 | 91.81 | 20250529-11:37:27.399000 | XNAS | USP5T8891Y |
100 | 91.79 | 20250529-11:38:16.353000 | ARCX | USP5T88A0P |
100 | 91.79 | 20250529-11:38:16.353000 | ARCX | USP5T88A0Q |
100 | 91.72 | 20250529-11:38:51.365000 | ARCX | USP5T88AXJ |
100 | 91.71 | 20250529-11:40:01.043000 | ARCX | USP5T88CCH |
100 | 91.83 | 20250529-11:41:25.471000 | BATS | USP5T88EZP |
100 | 91.81 | 20250529-11:41:36.005000 | XNAS | USP5T88F8W |
100 | 91.81 | 20250529-11:42:57.717000 | BATS | USP5T88GTC |
100 | 91.81 | 20250529-11:42:57.717000 | BATS | USP5T88GTD |
95 | 91.81 | 20250529-11:45:14.872000 | ARCX | USP5T88JX5 |
5 | 91.81 | 20250529-11:45:14.872000 | ARCX | USP5T88JX7 |
100 | 91.81 | 20250529-11:45:14.872000 | ARCX | USP5T88JX8 |
100 | 91.78 | 20250529-11:45:38.379000 | XNAS | USP5T88LPA |
5 | 91.85 | 20250529-11:47:08.238000 | XNAS | USP5T88NX0 |
100 | 91.83 | 20250529-11:47:22.019000 | BATS | USP5T88OBQ |
100 | 91.83 | 20250529-11:47:22.019000 | BATS | USP5T88OBR |
67 | 91.84 | 20250529-11:48:11.919000 | EDGA | USP5T88P5Z |
33 | 91.84 | 20250529-11:48:11.919000 | EDGA | USP5T88P60 |
100 | 91.78 | 20250529-11:49:11.006000 | ARCX | USP5T88QHM |
100 | 91.73 | 20250529-11:50:17.097000 | EDGA | USP5T88RYY |
19 | 91.8 | 20250529-11:51:47.358000 | BATS | USP5T88UGL |
23 | 91.8 | 20250529-11:51:47.358000 | BATS | USP5T88UGM |
58 | 91.8 | 20250529-11:51:47.358000 | BATS | USP5T88UGN |
100 | 91.9 | 20250529-11:52:43.620000 | ARCX | USP5T88VHD |
100 | 91.88 | 20250529-11:53:23.526000 | ARCX | USP5T88WAR |
100 | 91.87 | 20250529-11:54:10.593000 | EDGA | USP5T88XCM |
100 | 91.81 | 20250529-11:54:54.764000 | XNAS | USP5T88YRN |
49 | 91.82 | 20250529-11:56:48.250000 | XNYS | USP5T8913I |
51 | 91.83 | 20250529-11:56:48.250000 | XNYS | USP5T8913J |
100 | 91.8 | 20250529-11:56:53.111000 | XNAS | USP5T8916F |
100 | 91.8 | 20250529-11:56:53.111000 | ARCX | USP5T8916H |
100 | 91.46 | 20250529-11:58:40.829000 | XNAS | USP5T895W1 |
100 | 91.43 | 20250529-11:59:35.812000 | ARCX | USP5T897Q9 |
100 | 91.39 | 20250529-12:00:31.106000 | XNAS | USP5T89AVG |
100 | 91.46 | 20250529-12:01:43.963000 | BATS | USP5T89DHS |
100 | 91.51 | 20250529-12:02:15.652000 | BATS | USP5T89E3C |
18 | 91.5 | 20250529-12:02:46.754000 | XNAS | USP5T89EP7 |
82 | 91.5 | 20250529-12:02:46.754000 | XNAS | USP5T89EP8 |
100 | 91.59 | 20250529-12:04:47.772000 | ARCX | USP5T89HG0 |
100 | 91.59 | 20250529-12:04:47.772000 | ARCX | USP5T89HG2 |
100 | 91.61 | 20250529-12:05:22.940000 | XNAS | USP5T89IAS |
100 | 91.63 | 20250529-12:06:27.702000 | XNYS | USP5T89JH3 |
100 | 91.66 | 20250529-12:07:26.398000 | ARCX | USP5T89KUL |
97 | 91.66 | 20250529-12:08:45.095000 | ARCX | USP5T89MDE |
3 | 91.66 | 20250529-12:08:45.095000 | ARCX | USP5T89MDG |
42 | 91.8 | 20250529-12:11:43.689000 | XNAS | USP5T89QK9 |
7 | 91.8 | 20250529-12:11:43.689000 | ARCX | USP5T89QKA |
12 | 91.8 | 20250529-12:11:43.690000 | XNYS | USP5T89QKB |
1 | 91.8 | 20250529-12:11:43.690000 | XNAS | USP5T89QKC |
5 | 91.8 | 20250529-12:11:43.691000 | XNAS | USP5T89QKD |
2 | 91.8 | 20250529-12:11:43.691000 | ARCX | USP5T89QKE |
29 | 91.8 | 20250529-12:11:43.691000 | ARCX | USP5T89QKF |
1 | 91.8 | 20250529-12:11:43.692000 | XNAS | USP5T89QKH |
1 | 91.8 | 20250529-12:11:43.694000 | XNAS | USP5T89QKK |
4 | 91.8 | 20250529-12:11:43.694000 | XNAS | USP5T89QKL |
1 | 91.8 | 20250529-12:11:43.695000 | XNAS | USP5T89QKM |
4 | 91.8 | 20250529-12:11:43.696000 | XNAS | USP5T89QKN |
2 | 91.8 | 20250529-12:11:43.697000 | XPSX | USP5T89QKO |
1 | 91.8 | 20250529-12:11:43.697000 | XNAS | USP5T89QKP |
68 | 91.79 | 20250529-12:11:57.706000 | XNAS | USP5T89QT3 |
32 | 91.79 | 20250529-12:11:57.706000 | XNAS | USP5T89QT4 |
100 | 91.84 | 20250529-12:12:20.346000 | ARCX | USP5T89R70 |
100 | 91.83 | 20250529-12:13:18.173000 | ARCX | USP5T89SA5 |
100 | 91.92 | 20250529-12:15:39.791000 | XNAS | USP5T89WYX |
100 | 91.91 | 20250529-12:15:48.444000 | XNAS | USP5T89XEZ |
87 | 91.81 | 20250529-12:17:50.872000 | BATS | USP5T8A0AZ |
13 | 91.81 | 20250529-12:17:50.872000 | BATS | USP5T8A0B0 |
30 | 91.855 | 20250529-12:20:12.104000 | XNAS | USP5T8A3I6 |
70 | 91.86 | 20250529-12:20:12.104000 | XNAS | USP5T8A3I7 |
88 | 91.84 | 20250529-12:20:29.019000 | XNAS | USP5T8A3TJ |
12 | 91.84 | 20250529-12:20:29.019000 | XNAS | USP5T8A3TK |
100 | 91.84 | 20250529-12:20:29.019000 | XNAS | USP5T8A3TL |
100 | 91.85 | 20250529-12:22:18.315000 | BATS | USP5T8A63Y |
100 | 91.86 | 20250529-12:24:19.450000 | XNAS | USP5T8A8SS |
100 | 91.85 | 20250529-12:25:30.385000 | ARCX | USP5T8AA8O |
100 | 91.78 | 20250529-12:26:22.741000 | XNYS | USP5T8ABCJ |
100 | 91.76 | 20250529-12:26:52.797000 | XNAS | USP5T8ABUP |
100 | 91.75 | 20250529-12:27:35.904000 | ARCX | USP5T8ACKM |
100 | 91.81 | 20250529-12:29:43.018000 | BATS | USP5T8AFM3 |
100 | 91.81 | 20250529-12:29:43.018000 | BATS | USP5T8AFM4 |
100 | 91.92 | 20250529-12:31:28.695000 | XNAS | USP5T8AJL6 |
100 | 91.88 | 20250529-12:31:45.009000 | ARCX | USP5T8AJVX |
100 | 91.88 | 20250529-12:31:45.009000 | ARCX | USP5T8AJVY |
46 | 91.81 | 20250529-12:32:56.982000 | BATS | USP5T8AL5F |
54 | 91.81 | 20250529-12:32:56.982000 | BATS | USP5T8AL5H |
100 | 91.89 | 20250529-12:35:16.886000 | EDGA | USP5T8AO3X |
100 | 91.89 | 20250529-12:35:16.886000 | BATS | USP5T8AO3Z |
100 | 91.98 | 20250529-12:37:28.610000 | ARCX | USP5T8ARKE |
100 | 91.96 | 20250529-12:37:53.399000 | ARCX | USP5T8AS20 |
100 | 91.93 | 20250529-12:39:46.112000 | ARCX | USP5T8AU9H |
100 | 91.96 | 20250529-12:41:54.170000 | XNYS | USP5T8AX2F |
96 | 91.99 | 20250529-12:42:45.409000 | ARCX | USP5T8AYGI |
4 | 91.99 | 20250529-12:42:45.409000 | ARCX | USP5T8AYGM |
100 | 91.97 | 20250529-12:43:18.982000 | XNAS | USP5T8AZ60 |
100 | 91.97 | 20250529-12:45:19.995000 | BATY | USP5T8B2EQ |
80 | 91.93 | 20250529-12:46:18.743000 | XNAS | USP5T8B4FA |
20 | 91.93 | 20250529-12:46:18.743000 | XNAS | USP5T8B4FB |
37 | 91.95 | 20250529-12:48:09.727000 | BATS | USP5T8B6PC |
63 | 91.95 | 20250529-12:48:09.727000 | BATS | USP5T8B6PD |
100 | 91.93 | 20250529-12:49:01.541000 | ARCX | USP5T8B7V9 |
100 | 91.94 | 20250529-12:50:27.254000 | ARCX | USP5T8B9SR |
100 | 91.91 | 20250529-12:51:48.547000 | XNAS | USP5T8BBBR |
74 | 91.96 | 20250529-12:53:01.326000 | ARCX | USP5T8BD68 |
26 | 91.96 | 20250529-12:53:01.326000 | ARCX | USP5T8BD69 |
100 | 92 | 20250529-12:55:55.382000 | XNAS | USP5T8BG6K |
100 | 92 | 20250529-12:55:55.382000 | XNAS | USP5T8BG6M |
100 | 91.96 | 20250529-12:56:09.961000 | ARCX | USP5T8BGIH |
100 | 92.09 | 20250529-12:58:16.231000 | XNAS | USP5T8BNY4 |
100 | 92.09 | 20250529-12:58:16.231000 | XNAS | USP5T8BNY5 |
100 | 92.07 | 20250529-12:59:00.694000 | ARCX | USP5T8BP24 |
100 | 92.03 | 20250529-13:00:42.732000 | XNYS | USP5T8BT5C |
20 | 92.15 | 20250529-13:02:45.679000 | XNAS | USP5T8BW3Y |
80 | 92.15 | 20250529-13:02:45.679000 | XNAS | USP5T8BW3Z |
5 | 92.15 | 20250529-13:02:45.679000 | XNAS | USP5T8BW40 |
95 | 92.15 | 20250529-13:02:45.679000 | ARCX | USP5T8BW41 |
100 | 92.16 | 20250529-13:03:19.340000 | ARCX | USP5T8BX2F |
100 | 92.16 | 20250529-13:03:19.340000 | ARCX | USP5T8BX2G |
100 | 92.11 | 20250529-13:05:48.997000 | IEXG | USP5T8C078 |
100 | 92.08 | 20250529-13:06:49.084000 | BATS | USP5T8C1BR |
100 | 91.96 | 20250529-13:07:33.249000 | BATS | USP5T8C2IE |
100 | 91.92 | 20250529-13:09:18.347000 | BATY | USP5T8C4OO |
100 | 91.97 | 20250529-13:11:41.925000 | EDGA | USP5T8C7UG |
100 | 91.97 | 20250529-13:11:41.925000 | ARCX | USP5T8C7UH |
100 | 92.01 | 20250529-13:13:14.553000 | ARCX | USP5T8C9NE |
100 | 92 | 20250529-13:13:53.791000 | XNAS | USP5T8CAJ2 |
100 | 91.89 | 20250529-13:14:33.987000 | XNAS | USP5T8CBDV |
83 | 91.89 | 20250529-13:17:04.447000 | ARCX | USP5T8CGBM |
100 | 91.89 | 20250529-13:17:04.447000 | EDGA | USP5T8CGBP |
17 | 91.89 | 20250529-13:17:04.447000 | ARCX | USP5T8CGBS |
100 | 91.93 | 20250529-13:19:17.979000 | ARCX | USP5T8CJT3 |
100 | 91.86 | 20250529-13:20:16.152000 | ARCX | USP5T8CLB6 |
100 | 91.94 | 20250529-13:22:10.097000 | ARCX | USP5T8COG1 |
78 | 91.91 | 20250529-13:22:42.602000 | ARCX | USP5T8CP81 |
22 | 91.91 | 20250529-13:22:42.602000 | ARCX | USP5T8CP82 |
100 | 91.88 | 20250529-13:24:44.048000 | ARCX | USP5T8CREU |
100 | 91.86 | 20250529-13:24:57.614000 | XNAS | USP5T8CRN2 |
100 | 91.86 | 20250529-13:26:54.015000 | EDGA | USP5T8CUSR |
100 | 91.83 | 20250529-13:27:18.063000 | XNAS | USP5T8CVFX |
100 | 91.83 | 20250529-13:28:10.571000 | ARCX | USP5T8CW5K |
100 | 91.78 | 20250529-13:30:01.426000 | XNAS | USP5T8CYHS |
92 | 91.89 | 20250529-13:31:42.130000 | XNAS | USP5T8D2HZ |
8 | 91.89 | 20250529-13:31:42.130000 | XNAS | USP5T8D2I0 |
100 | 91.87 | 20250529-13:31:57.934000 | ARCX | USP5T8D2WV |
100 | 91.81 | 20250529-13:32:49.969000 | EDGA | USP5T8D446 |
10 | 91.82 | 20250529-13:33:50.265000 | BATY | USP5T8D55P |
90 | 91.82 | 20250529-13:33:50.265000 | BATY | USP5T8D55Q |
100 | 91.81 | 20250529-13:35:19.229000 | ARCX | USP5T8D7D9 |
100 | 91.84 | 20250529-13:36:22.289000 | ARCX | USP5T8D8UR |
100 | 91.8 | 20250529-13:36:54.653000 | ARCX | USP5T8DA0D |
100 | 91.98 | 20250529-13:40:36.781000 | IEXG | USP5T8DEP1 |
2 | 91.97 | 20250529-13:40:36.782000 | XNAS | USP5T8DEP2 |
4 | 91.97 | 20250529-13:40:36.782000 | XNAS | USP5T8DEP3 |
20 | 91.98 | 20250529-13:40:36.782000 | ARCX | USP5T8DEP4 |
2 | 91.98 | 20250529-13:40:36.782000 | ARCX | USP5T8DEP5 |
40 | 91.98 | 20250529-13:40:36.782000 | XNYS | USP5T8DEP6 |
32 | 91.98 | 20250529-13:40:36.782000 | XNYS | USP5T8DEP7 |
37 | 92.04 | 20250529-13:41:53.684000 | XNAS | USP5T8DGWR |
63 | 92.04 | 20250529-13:41:53.684000 | XNAS | USP5T8DGWS |
100 | 92.02 | 20250529-13:41:53.691000 | XNAS | USP5T8DGX2 |
100 | 92.02 | 20250529-13:41:53.691000 | ARCX | USP5T8DGX6 |
100 | 92 | 20250529-13:43:52.333000 | ARCX | USP5T8DJL2 |
100 | 92.04 | 20250529-13:45:42.332000 | ARCX | USP5T8DN4Q |
100 | 92.04 | 20250529-13:47:07.100000 | XNAS | USP5T8DOYY |
100 | 91.95 | 20250529-13:48:12.058000 | EDGA | USP5T8DQ2V |
100 | 91.87 | 20250529-13:49:13.073000 | XNAS | USP5T8DRMN |
100 | 91.95 | 20250529-13:51:48.924000 | XNYS | USP5T8DV79 |
100 | 91.91 | 20250529-13:52:04.189000 | ARCX | USP5T8DVLC |
100 | 91.91 | 20250529-13:52:04.189000 | ARCX | USP5T8DVLE |
100 | 91.96 | 20250529-13:54:10.078000 | ARCX | USP5T8DXW7 |
100 | 91.89 | 20250529-13:55:12.067000 | ARCX | USP5T8DZP6 |
100 | 91.86 | 20250529-13:56:58.337000 | XNAS | USP5T8E2NA |
100 | 91.85 | 20250529-13:58:24.354000 | BATS | USP5T8E4R7 |
38 | 91.84 | 20250529-13:59:26.285000 | ARCX | USP5T8E5XA |
62 | 91.84 | 20250529-13:59:26.285000 | ARCX | USP5T8E5XB |
100 | 91.9 | 20250529-14:01:33.723000 | BATY | USP5T8EAUG |
100 | 91.91 | 20250529-14:02:51.486000 | XNAS | USP5T8ECIZ |
100 | 91.94 | 20250529-14:04:31.697000 | IEXG | USP5T8EEL0 |
100 | 91.94 | 20250529-14:05:14.063000 | XNAS | USP5T8EFQT |
100 | 91.94 | 20250529-14:05:14.063000 | XNAS | USP5T8EFQU |
99 | 91.94 | 20250529-14:07:01.453000 | XNYS | USP5T8EIR1 |
1 | 91.94 | 20250529-14:07:01.453000 | XNYS | USP5T8EIR2 |
100 | 91.94 | 20250529-14:07:01.453000 | XNAS | USP5T8EIR3 |
100 | 91.95 | 20250529-14:07:56.868000 | ARCX | USP5T8EJUZ |
100 | 91.91 | 20250529-14:09:08.793000 | ARCX | USP5T8ELEO |
100 | 91.89 | 20250529-14:10:39.323000 | ARCX | USP5T8ENRQ |
100 | 91.88 | 20250529-14:12:33.006000 | EDGA | USP5T8ERAD |
100 | 91.875 | 20250529-14:13:29.080000 | XNAS | USP5T8ESH8 |
100 | 91.98 | 20250529-14:14:43.712000 | XNAS | USP5T8EUFN |
100 | 91.97 | 20250529-14:15:08.002000 | BATS | USP5T8EV12 |
100 | 91.95 | 20250529-14:16:28.498000 | XNAS | USP5T8EXT6 |
100 | 91.95 | 20250529-14:16:28.498000 | XNAS | USP5T8EXT7 |
100 | 91.91 | 20250529-14:16:57.850000 | XNAS | USP5T8EYG8 |
100 | 91.85 | 20250529-14:18:03.646000 | ARCX | USP5T8F0C5 |
100 | 91.79 | 20250529-14:19:37.988000 | BATS | USP5T8F2U3 |
100 | 91.76 | 20250529-14:20:01.864000 | ARCX | USP5T8F3AC |
100 | 91.72 | 20250529-14:21:52.562000 | XNYS | USP5T8F67K |
100 | 91.71 | 20250529-14:22:00.675000 | EDGA | USP5T8F6DR |
100 | 91.71 | 20250529-14:22:00.675000 | EDGA | USP5T8F6DS |
100 | 91.79 | 20250529-14:24:04.696000 | XNAS | USP5T8F9Q4 |
100 | 91.77 | 20250529-14:24:53.677000 | XNAS | USP5T8FAL7 |
4 | 91.71 | 20250529-14:26:06.981000 | ARCX | USP5T8FCF1 |
4 | 91.71 | 20250529-14:26:10.133000 | ARCX | USP5T8FCIX |
92 | 91.71 | 20250529-14:26:10.133000 | ARCX | USP5T8FCIY |
100 | 91.72 | 20250529-14:27:29.569000 | ARCX | USP5T8FE4R |
100 | 91.7 | 20250529-14:28:19.597000 | ARCX | USP5T8FFKS |
100 | 91.69 | 20250529-14:29:14.462000 | ARCX | USP5T8FGTJ |
92 | 91.76 | 20250529-14:31:04.507000 | EDGA | USP5T8FKUL |
8 | 91.76 | 20250529-14:31:04.507000 | EDGA | USP5T8FKUM |
100 | 91.76 | 20250529-14:31:04.507000 | EDGA | USP5T8FKUN |
14 | 91.81 | 20250529-14:32:52.623000 | BATS | USP5T8FNND |
11 | 91.81 | 20250529-14:32:52.623000 | BATS | USP5T8FNNE |
11 | 91.81 | 20250529-14:32:52.623000 | BATS | USP5T8FNNF |
64 | 91.81 | 20250529-14:32:52.623000 | BATS | USP5T8FNNG |
50 | 91.87 | 20250529-14:34:41.666000 | ARCX | USP5T8FQ7L |
30 | 91.875 | 20250529-14:34:41.666000 | ARCX | USP5T8FQ7M |
20 | 91.88 | 20250529-14:34:41.666000 | ARCX | USP5T8FQ7N |
100 | 91.875 | 20250529-14:34:41.667000 | ARCX | USP5T8FQ7O |
45 | 91.86 | 20250529-14:34:49.422000 | XNAS | USP5T8FQDQ |
55 | 91.86 | 20250529-14:34:49.423000 | XNAS | USP5T8FQDR |
100 | 91.94 | 20250529-14:37:28.848000 | XNAS | USP5T8FUAX |
100 | 91.94 | 20250529-14:37:28.848000 | ARCX | USP5T8FUAZ |
100 | 91.9 | 20250529-14:38:46.064000 | EDGA | USP5T8FWDQ |
100 | 91.9 | 20250529-14:40:40.758000 | ARCX | USP5T8FZV7 |
100 | 91.95 | 20250529-14:41:43.069000 | XNAS | USP5T8G1L0 |
100 | 91.9 | 20250529-14:42:39.034000 | ARCX | USP5T8G39C |
100 | 91.89 | 20250529-14:43:47.450000 | BATS | USP5T8G4ML |
1 | 92.02 | 20250529-14:46:30.301000 | BATS | USP5T8GAFV |
19 | 92.02 | 20250529-14:46:30.301000 | BATS | USP5T8GAFW |
1 | 92.02 | 20250529-14:46:30.301000 | EDGA | USP5T8GAFX |
100 | 92.01 | 20250529-14:46:43.757000 | EDGA | USP5T8GAPC |
100 | 92.01 | 20250529-14:46:43.757000 | EDGA | USP5T8GAPE |
100 | 92.01 | 20250529-14:48:29.296000 | XNAS | USP5T8GD2S |
69 | 92 | 20250529-14:49:19.297000 | XNAS | USP5T8GE9H |
31 | 92 | 20250529-14:49:19.297000 | XNAS | USP5T8GE9I |
100 | 91.99 | 20250529-14:50:03.496000 | ARCX | USP5T8GFIJ |
100 | 92.01 | 20250529-14:52:38.616000 | EDGA | USP5T8GJDL |
100 | 92.01 | 20250529-14:52:38.616000 | ARCX | USP5T8GJDM |
100 | 92.01 | 20250529-14:53:19.748000 | EDGA | USP5T8GKIT |
100 | 92 | 20250529-14:54:33.479000 | EDGA | USP5T8GMQF |
100 | 92.02 | 20250529-14:55:41.336000 | EDGA | USP5T8GOXZ |
100 | 92.01 | 20250529-14:56:18.272000 | ARCX | USP5T8GPUD |
100 | 92.03 | 20250529-14:57:19.041000 | ARCX | USP5T8GRP1 |
100 | 91.93 | 20250529-14:58:12.999000 | XNAS | USP5T8GTFA |
100 | 91.81 | 20250529-14:59:37.078000 | ARCX | USP5T8GWZD |
100 | 91.9 | 20250529-15:00:54.463000 | XNAS | USP5T8H23L |
100 | 91.92 | 20250529-15:01:30.604000 | ARCX | USP5T8H37F |
100 | 91.94 | 20250529-15:02:13.580000 | XNAS | USP5T8H49C |
50 | 91.88 | 20250529-15:03:43.373000 | EDGA | USP5T8H7QI |
50 | 91.88 | 20250529-15:03:43.373000 | EDGA | USP5T8H7QJ |
100 | 91.92 | 20250529-15:04:46.887000 | ARCX | USP5T8H9NC |
67 | 91.9 | 20250529-15:05:47.550000 | ARCX | USP5T8HBC8 |
3 | 91.9 | 20250529-15:05:47.550000 | ARCX | USP5T8HBC9 |
18 | 91.9 | 20250529-15:05:47.550000 | ARCX | USP5T8HBCA |
12 | 91.9 | 20250529-15:05:47.551000 | ARCX | USP5T8HBCD |
86 | 91.96 | 20250529-15:06:24.768000 | ARCX | USP5T8HCMN |
14 | 91.96 | 20250529-15:06:24.768000 | ARCX | USP5T8HCMP |
25 | 91.85 | 20250529-15:07:00.170000 | XNAS | USP5T8HEYC |
75 | 91.85 | 20250529-15:07:00.171000 | XNAS | USP5T8HEYE |
100 | 91.84 | 20250529-15:08:06.740000 | XNAS | USP5T8HGYJ |
2 | 91.83 | 20250529-15:09:12.079000 | ARCX | USP5T8HK31 |
90 | 91.83 | 20250529-15:09:41.346000 | ARCX | USP5T8HKML |
8 | 91.83 | 20250529-15:09:41.346000 | ARCX | USP5T8HKMM |
2 | 91.83 | 20250529-15:09:41.346000 | ARCX | USP5T8HKMN |
100 | 91.87 | 20250529-15:10:11.722000 | XNAS | USP5T8HLN2 |
100 | 91.9 | 20250529-15:10:58.956000 | BATS | USP5T8HMTR |
100 | 91.86 | 20250529-15:12:05.178000 | ARCX | USP5T8HOX2 |
99 | 91.88 | 20250529-15:12:21.123000 | EDGA | USP5T8HPVX |
1 | 91.88 | 20250529-15:12:21.123000 | EDGA | USP5T8HPVZ |
100 | 91.9 | 20250529-15:13:45.824000 | ARCX | USP5T8HSRH |
100 | 91.88 | 20250529-15:14:23.139000 | XNAS | USP5T8HTS4 |
100 | 91.86 | 20250529-15:14:39.012000 | ARCX | USP5T8HU45 |
100 | 91.82 | 20250529-15:15:11.075000 | ARCX | USP5T8HVF2 |
100 | 91.85 | 20250529-15:16:06.903000 | ARCX | USP5T8HYL6 |
100 | 91.85 | 20250529-15:16:06.903000 | ARCX | USP5T8HYL7 |
100 | 91.935 | 20250529-15:17:34.711000 | XNYS | USP5T8I1C4 |
100 | 91.98 | 20250529-15:18:34.974000 | IEXG | USP5T8I2Z9 |
20 | 92 | 20250529-15:18:50.368000 | XNAS | USP5T8I3DP |
80 | 92 | 20250529-15:18:50.368000 | XNAS | USP5T8I3DQ |
100 | 92.02 | 20250529-15:19:16.109000 | ARCX | USP5T8I4E9 |
100 | 92.01 | 20250529-15:19:37.294000 | XNAS | USP5T8I51X |
100 | 92.02 | 20250529-15:20:23.570000 | ARCX | USP5T8I6K7 |
100 | 92.04 | 20250529-15:21:43.879000 | IEXG | USP5T8I9B3 |
100 | 92.03 | 20250529-15:21:59.959000 | EDGA | USP5T8I9Y1 |
100 | 92.04 | 20250529-15:23:14.855000 | EDGX | USP5T8ICB5 |
100 | 92.02 | 20250529-15:23:20.956000 | ARCX | USP5T8ICIR |
100 | 92.02 | 20250529-15:23:20.956000 | ARCX | USP5T8ICIS |
97 | 92.07 | 20250529-15:24:40.513000 | ARCX | USP5T8IFQ7 |
3 | 92.07 | 20250529-15:24:40.513000 | ARCX | USP5T8IFQ8 |
100 | 92.11 | 20250529-15:25:31.629000 | ARCX | USP5T8IHIF |
100 | 92.11 | 20250529-15:26:15.330000 | XNAS | USP5T8IJDD |
100 | 92.12 | 20250529-15:27:36.982000 | EDGA | USP5T8IMM5 |
100 | 92.12 | 20250529-15:27:36.982000 | EDGA | USP5T8IMM6 |
100 | 92.1 | 20250529-15:27:57.601000 | ARCX | USP5T8INPW |
100 | 92.08 | 20250529-15:29:09.109000 | ARCX | USP5T8IPZR |
100 | 92.02 | 20250529-15:29:40.768000 | ARCX | USP5T8IQZX |
100 | 91.98 | 20250529-15:30:34.830000 | XNYS | USP5T8IWFN |
100 | 91.98 | 20250529-15:31:01.810000 | ARCX | USP5T8IXDM |
100 | 91.99 | 20250529-15:31:47.771000 | XNYS | USP5T8IZFI |
100 | 91.98 | 20250529-15:31:57.200000 | ARCX | USP5T8IZQZ |
100 | 91.97 | 20250529-15:32:52.434000 | BATS | USP5T8J2P9 |
100 | 91.96 | 20250529-15:32:55.978000 | EDGA | USP5T8J2TL |
100 | 91.96 | 20250529-15:32:55.978000 | ARCX | USP5T8J2TN |
100 | 91.95 | 20250529-15:34:44.406000 | ARCX | USP5T8JCYL |
100 | 91.95 | 20250529-15:34:44.406000 | XNAS | USP5T8JCYN |
100 | 91.95 | 20250529-15:35:20.529000 | ARCX | USP5T8JPBR |
100 | 92.02 | 20250529-15:36:24.246000 | XNYS | USP5T8JSA5 |
100 | 92.05 | 20250529-15:36:41.190000 | XNYS | USP5T8JSYF |
27 | 92.04 | 20250529-15:36:45.830000 | ARCX | USP5T8JT4N |
73 | 92.04 | 20250529-15:36:45.830000 | ARCX | USP5T8JT4O |
7 | 91.99 | 20250529-15:37:20.712000 | ARCX | USP5T8JURP |
93 | 91.99 | 20250529-15:37:20.712000 | ARCX | USP5T8JURQ |
100 | 91.97 | 20250529-15:38:26.052000 | ARCX | USP5T8JXLC |
54 | 91.98 | 20250529-15:38:42.470000 | ARCX | USP5T8JYEJ |
46 | 91.98 | 20250529-15:38:43.330000 | ARCX | USP5T8JYFY |
32 | 91.99 | 20250529-15:39:15.953000 | ARCX | USP5T8JZR8 |
26 | 91.99 | 20250529-15:39:15.953000 | ARCX | USP5T8JZR9 |
42 | 91.99 | 20250529-15:39:15.953000 | ARCX | USP5T8JZRA |
100 | 91.99 | 20250529-15:39:40.450000 | ARCX | USP5T8K0VO |
99 | 91.99 | 20250529-15:40:26.474000 | ARCX | USP5T8K3ZJ |
1 | 91.99 | 20250529-15:40:26.475000 | ARCX | USP5T8K3ZK |
100 | 91.97 | 20250529-15:40:46.913000 | ARCX | USP5T8K5A0 |
100 | 91.93 | 20250529-15:41:33.449000 | XNAS | USP5T8K8CT |
100 | 92 | 20250529-15:42:25.840000 | XNAS | USP5T8KB3L |
100 | 92 | 20250529-15:42:25.840000 | XNAS | USP5T8KB3M |
100 | 91.99 | 20250529-15:43:07.509000 | ARCX | USP5T8KCVP |
100 | 91.96 | 20250529-15:43:15.431000 | ARCX | USP5T8KDAV |
591 | 91.975 | 20250529-15:43:52.456000 | BATS | USP5T8KF3K |
100 | 91.97 | 20250529-15:43:52.458000 | XNYS | USP5T8KF3L |
109 | 91.97 | 20250529-15:43:52.458000 | XNYS | USP5T8KF3M |
28 | 91.97 | 20250529-15:43:54.427000 | EDGA | USP5T8KF6U |
200 | 91.97 | 20250529-15:43:54.427000 | IEXG | USP5T8KF6V |
100 | 91.97 | 20250529-15:43:54.427000 | IEXG | USP5T8KF6W |
100 | 91.97 | 20250529-15:43:54.427000 | IEXG | USP5T8KF6X |
3 | 91.97 | 20250529-15:43:54.427000 | IEXG | USP5T8KF6Y |
11 | 91.97 | 20250529-15:43:54.427000 | BATY | USP5T8KF6Z |
1 | 91.97 | 20250529-15:43:54.427000 | BATS | USP5T8KF70 |
92 | 91.97 | 20250529-15:43:54.427000 | XNAS | USP5T8KF71 |
64 | 91.97 | 20250529-15:43:54.427000 | XNYS | USP5T8KF72 |
186 | 91.97 | 20250529-15:43:54.427000 | XNYS | USP5T8KF73 |
100 | 91.97 | 20250529-15:43:54.427000 | XNYS | USP5T8KF74 |
6 | 91.97 | 20250529-15:43:54.427000 | ARCX | USP5T8KF75 |
89 | 91.97 | 20250529-15:46:19.022000 | XNAS | USP5T8KW2A |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250530557709/en/
Copyright Business Wire 2025
Related Shares:
CRH