27th Aug 2025 09:30
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 26th August 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 |
3,301 | $113.31 | $114.16 | $111.55 | XNYS |
200 | $114.01 | $114.07 | $113.94 | EDGX |
17,139 | $113.66 | $114.20 | $111.96 | ARCX |
2,768 | $113.28 | $114.12 | $111.76 | BATS |
9,005 | $113.26 | $114.21 | $111.76 | XNAS |
789 | $113.43 | $114.10 | $112.46 | BATY |
200 | $113.67 | $114.12 | $113.22 | IEXG |
202 | $114.11 | $114.12 | $114.11 | XPSX |
10,326 | $113.77 | $114.20 | $112.23 | EDGA |
100 | $111.93 | $111.93 | $111.93 | XBOS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH’s broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 671,637,471 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.396% 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 26th August 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: |
| 26th August 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $113.5513 | 44,030 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
82 | 111.85 | 20250826-09:30:11.423000 | XNAS | USP8Q8EUK |
18 | 111.85 | 20250826-09:30:11.423000 | XNAS | USP8Q8EUL |
100 | 111.91 | 20250826-09:30:41.672000 | XNAS | USP8Q8FI7 |
100 | 111.91 | 20250826-09:30:41.672000 | XNAS | USP8Q8FI8 |
100 | 111.91 | 20250826-09:30:41.672000 | XNAS | USP8Q8FI9 |
100 | 111.87 | 20250826-09:31:30.204000 | XNAS | USP8Q8GYN |
100 | 111.87 | 20250826-09:31:30.204000 | XNYS | USP8Q8GYP |
100 | 111.87 | 20250826-09:31:30.204000 | XNYS | USP8Q8GYQ |
91 | 111.82 | 20250826-09:31:52.087000 | XNAS | USP8Q8H7G |
9 | 111.82 | 20250826-09:31:52.087000 | XNAS | USP8Q8H7H |
100 | 111.55 | 20250826-09:32:15.473000 | XNYS | USP8Q8I5I |
95 | 111.76 | 20250826-09:33:29.842000 | BATS | USP8Q8JGI |
100 | 111.76 | 20250826-09:33:29.842000 | XNAS | USP8Q8JGJ |
100 | 111.76 | 20250826-09:33:29.842000 | XNAS | USP8Q8JGK |
100 | 111.76 | 20250826-09:33:29.842000 | XNAS | USP8Q8JGL |
5 | 111.76 | 20250826-09:33:29.842000 | BATS | USP8Q8JGM |
5 | 111.92 | 20250826-09:34:18.727000 | XNAS | USP8Q8KB5 |
95 | 111.93 | 20250826-09:34:18.727000 | XNAS | USP8Q8KB6 |
100 | 111.93 | 20250826-09:34:32.664000 | XBOS | USP8Q8KHX |
73 | 111.96 | 20250826-09:35:33.202000 | ARCX | USP8Q8LD9 |
22 | 111.96 | 20250826-09:35:33.202000 | ARCX | USP8Q8LDA |
5 | 111.96 | 20250826-09:35:33.202000 | ARCX | USP8Q8LDB |
4 | 111.96 | 20250826-09:35:33.203000 | XNAS | USP8Q8LDC |
48 | 111.96 | 20250826-09:35:33.203000 | XNAS | USP8Q8LDD |
48 | 111.96 | 20250826-09:35:33.203000 | XNAS | USP8Q8LDE |
100 | 111.96 | 20250826-09:36:00.681000 | ARCX | USP8Q8LNX |
100 | 112.04 | 20250826-09:37:05.515000 | BATS | USP8Q8MMN |
200 | 112.03 | 20250826-09:37:33.318000 | XNAS | USP8Q8MWP |
100 | 112.11 | 20250826-09:38:30.496000 | XNAS | USP8Q8NIL |
100 | 112.11 | 20250826-09:38:30.496000 | XNAS | USP8Q8NIM |
100 | 112.1 | 20250826-09:39:33.218000 | XNAS | USP8Q8O3Y |
100 | 112.07 | 20250826-09:40:06.248000 | XNAS | USP8Q8OOX |
100 | 112.09 | 20250826-09:40:15.272000 | XNAS | USP8Q8OTX |
100 | 112.17 | 20250826-09:41:13.247000 | ARCX | USP8Q8PLE |
100 | 112.23 | 20250826-09:42:23.125000 | EDGA | USP8Q8Q7K |
100 | 112.23 | 20250826-09:42:23.125000 | EDGA | USP8Q8Q7L |
23 | 112.21 | 20250826-09:43:13.072000 | ARCX | USP8Q8QNA |
77 | 112.21 | 20250826-09:43:13.072000 | ARCX | USP8Q8QNB |
26 | 112.21 | 20250826-09:43:13.072000 | XNAS | USP8Q8QND |
74 | 112.21 | 20250826-09:43:13.072000 | XNAS | USP8Q8QNE |
100 | 112.25 | 20250826-09:44:00.073000 | BATS | USP8Q8R6O |
100 | 112.39 | 20250826-09:45:01.804000 | XNAS | USP8Q8SCD |
100 | 112.31 | 20250826-09:45:10.476000 | ARCX | USP8Q8SFN |
100 | 112.31 | 20250826-09:45:10.476000 | ARCX | USP8Q8SFO |
100 | 112.45 | 20250826-09:46:13.515000 | ARCX | USP8Q8WF3 |
100 | 112.44 | 20250826-09:46:34.566000 | ARCX | USP8Q8X8Z |
55 | 112.43 | 20250826-09:47:07.536000 | EDGA | USP8Q8YIS |
45 | 112.43 | 20250826-09:47:07.537000 | EDGA | USP8Q8YIT |
100 | 112.43 | 20250826-09:47:07.537000 | ARCX | USP8Q8YIV |
100 | 112.5 | 20250826-09:48:33.610000 | XNAS | USP8Q811VJ |
14 | 112.41 | 20250826-09:48:53.200000 | XNAS | USP8Q812JS |
86 | 112.41 | 20250826-09:48:53.200000 | XNAS | USP8Q812JT |
100 | 112.41 | 20250826-09:50:29.897000 | BATS | USP8Q816GV |
100 | 112.41 | 20250826-09:50:29.897000 | ARCX | USP8Q816GW |
100 | 112.44 | 20250826-09:52:05.207000 | ARCX | USP8Q819KZ |
69 | 112.43 | 20250826-09:52:36.555000 | BATS | USP8Q81ANW |
29 | 112.43 | 20250826-09:52:36.555000 | BATS | USP8Q81ANX |
2 | 112.43 | 20250826-09:52:36.555000 | BATS | USP8Q81ANY |
100 | 112.41 | 20250826-09:53:28.812000 | ARCX | USP8Q81CCC |
100 | 112.59 | 20250826-09:54:34.572000 | XNYS | USP8Q81ENL |
1 | 112.65 | 20250826-09:55:34.256000 | XNAS | USP8Q81GKZ |
99 | 112.66 | 20250826-09:55:34.256000 | XNAS | USP8Q81GL0 |
100 | 112.61 | 20250826-09:55:44.246000 | ARCX | USP8Q81H0D |
100 | 112.61 | 20250826-09:55:44.246000 | ARCX | USP8Q81H0E |
99 | 112.46 | 20250826-09:56:58.586000 | BATY | USP8Q81JFQ |
1 | 112.46 | 20250826-09:56:58.586000 | BATY | USP8Q81JFR |
100 | 112.47 | 20250826-09:57:52.474000 | BATY | USP8Q81KXU |
100 | 112.56 | 20250826-09:58:53.182000 | ARCX | USP8Q81MQE |
72 | 112.53 | 20250826-09:59:03.786000 | EDGA | USP8Q81MYX |
28 | 112.53 | 20250826-09:59:03.786000 | EDGA | USP8Q81MYY |
100 | 112.66 | 20250826-10:00:18.075000 | XNAS | USP8Q81QXS |
100 | 112.73 | 20250826-10:00:46.395000 | XNYS | USP8Q81TUB |
100 | 112.76 | 20250826-10:01:06.940000 | XNYS | USP8Q81ULP |
100 | 112.74 | 20250826-10:01:19.909000 | EDGA | USP8Q81V1P |
1 | 112.75 | 20250826-10:02:15.373000 | XNYS | USP8Q81WRE |
100 | 112.75 | 20250826-10:02:15.753000 | XNYS | USP8Q81WS5 |
100 | 112.74 | 20250826-10:02:44.437000 | ARCX | USP8Q81XYL |
100 | 112.84 | 20250826-10:03:37.202000 | XNYS | USP8Q81ZGV |
11 | 112.8 | 20250826-10:03:50.212000 | EDGA | USP8Q81ZT9 |
89 | 112.8 | 20250826-10:03:50.212000 | EDGA | USP8Q81ZTA |
100 | 112.85 | 20250826-10:05:02.781000 | ARCX | USP8Q82253 |
100 | 112.87 | 20250826-10:05:39.114000 | BATS | USP8Q823CA |
100 | 112.82 | 20250826-10:06:03.740000 | ARCX | USP8Q8247P |
100 | 112.96 | 20250826-10:07:03.321000 | XNAS | USP8Q82662 |
45 | 112.97 | 20250826-10:07:43.589000 | XNYS | USP8Q827CF |
55 | 112.98 | 20250826-10:07:43.589000 | XNYS | USP8Q827CG |
100 | 112.96 | 20250826-10:08:13.708000 | BATS | USP8Q828BD |
41 | 112.98 | 20250826-10:08:53.267000 | EDGA | USP8Q829NL |
59 | 112.98 | 20250826-10:08:53.267000 | EDGA | USP8Q829NM |
61 | 112.98 | 20250826-10:09:28.423000 | XNAS | USP8Q82AQ7 |
1 | 112.98 | 20250826-10:09:28.423000 | XNAS | USP8Q82AQ8 |
38 | 112.98 | 20250826-10:09:28.423000 | XNAS | USP8Q82AQ9 |
100 | 113.12 | 20250826-10:10:51.010000 | XNYS | USP8Q82DV2 |
100 | 113.13 | 20250826-10:10:57.042000 | XNAS | USP8Q82DZX |
100 | 113.09 | 20250826-10:11:05.411000 | BATS | USP8Q82E6W |
100 | 113.15 | 20250826-10:12:21.773000 | XNYS | USP8Q82GCA |
20 | 113.12 | 20250826-10:12:29.220000 | EDGA | USP8Q82GIT |
50 | 113.12 | 20250826-10:12:33.173000 | EDGA | USP8Q82GN2 |
30 | 113.12 | 20250826-10:12:33.173000 | EDGA | USP8Q82GN3 |
100 | 113.09 | 20250826-10:13:40.025000 | EDGA | USP8Q82IP0 |
100 | 113.11 | 20250826-10:14:20.102000 | ARCX | USP8Q82KU1 |
100 | 113.17 | 20250826-10:15:18.110000 | ARCX | USP8Q82NUN |
99 | 113.17 | 20250826-10:15:35.881000 | EDGA | USP8Q82QIH |
1 | 113.17 | 20250826-10:15:41.604000 | EDGA | USP8Q82QRY |
100 | 113.24 | 20250826-10:17:09.802000 | ARCX | USP8Q82U6V |
100 | 113.24 | 20250826-10:17:09.802000 | ARCX | USP8Q82U6X |
100 | 113.18 | 20250826-10:17:38.368000 | ARCX | USP8Q82V7D |
100 | 113.2 | 20250826-10:18:40.802000 | XNAS | USP8Q82YD7 |
76 | 113.16 | 20250826-10:18:41.432000 | BATY | USP8Q82YDX |
8 | 113.15 | 20250826-10:19:42.808000 | BATY | USP8Q830ZU |
92 | 113.15 | 20250826-10:19:42.808000 | BATY | USP8Q830ZV |
34 | 113.26 | 20250826-10:20:29.084000 | BATS | USP8Q83334 |
100 | 113.26 | 20250826-10:20:31.131000 | XNAS | USP8Q8334I |
100 | 113.27 | 20250826-10:21:10.560000 | XNAS | USP8Q834ZR |
71 | 113.27 | 20250826-10:21:10.560000 | ARCX | USP8Q834ZS |
29 | 113.27 | 20250826-10:21:10.560000 | ARCX | USP8Q834ZT |
100 | 113.34 | 20250826-10:22:31.352000 | XNYS | USP8Q837TT |
100 | 113.33 | 20250826-10:22:48.428000 | ARCX | USP8Q838NJ |
100 | 113.33 | 20250826-10:24:10.992000 | BATS | USP8Q83BNZ |
100 | 113.2 | 20250826-10:25:12.032000 | ARCX | USP8Q83DUI |
100 | 113.215 | 20250826-10:26:08.065000 | IEXG | USP8Q83FUD |
100 | 113.19 | 20250826-10:26:10.293000 | BATS | USP8Q83FWG |
100 | 113.07 | 20250826-10:27:00.320000 | XNYS | USP8Q83HMS |
100 | 113.05 | 20250826-10:27:50.759000 | ARCX | USP8Q83JRB |
100 | 113.01 | 20250826-10:28:18.633000 | ARCX | USP8Q83KM6 |
100 | 112.97 | 20250826-10:28:53.785000 | XNAS | USP8Q83M7P |
100 | 113.03 | 20250826-10:30:03.165000 | ARCX | USP8Q83OOM |
100 | 113 | 20250826-10:30:27.133000 | BATS | USP8Q83RH2 |
100 | 113.02 | 20250826-10:31:22.839000 | XNAS | USP8Q83UG7 |
100 | 113 | 20250826-10:31:32.993000 | ARCX | USP8Q83UVS |
100 | 113 | 20250826-10:32:17.270000 | XNAS | USP8Q83WAY |
100 | 112.97 | 20250826-10:32:31.085000 | BATS | USP8Q83WT2 |
100 | 112.89 | 20250826-10:33:23.689000 | XNAS | USP8Q83YQH |
49 | 113 | 20250826-10:34:36.476000 | XNAS | USP8Q841MQ |
4 | 113.01 | 20250826-10:34:36.476000 | XNAS | USP8Q841MR |
47 | 113.01 | 20250826-10:34:36.476000 | XNAS | USP8Q841MS |
100 | 113.03 | 20250826-10:34:55.247000 | ARCX | USP8Q842B3 |
4 | 113.07 | 20250826-10:35:30.458000 | XNYS | USP8Q848H9 |
96 | 113.07 | 20250826-10:35:30.458000 | XNYS | USP8Q848HA |
1 | 113.08 | 20250826-10:36:03.583000 | BATS | USP8Q849GJ |
1 | 113.08 | 20250826-10:36:03.583000 | BATS | USP8Q849GK |
2 | 113.08 | 20250826-10:36:03.583000 | XNAS | USP8Q849GL |
86 | 113.08 | 20250826-10:36:03.583000 | XNAS | USP8Q849GM |
5 | 113.08 | 20250826-10:36:03.583000 | XNAS | USP8Q849GN |
100 | 113.06 | 20250826-10:36:23.509000 | EDGA | USP8Q84A4T |
100 | 113.06 | 20250826-10:36:23.509000 | ARCX | USP8Q84A4V |
100 | 113 | 20250826-10:38:01.179000 | XNAS | USP8Q84E2Z |
100 | 113 | 20250826-10:38:23.459000 | ARCX | USP8Q84EOD |
100 | 112.97 | 20250826-10:39:00.446000 | EDGA | USP8Q84FWA |
100 | 113.06 | 20250826-10:39:54.926000 | XNYS | USP8Q84IBE |
100 | 113.03 | 20250826-10:39:55.823000 | XNAS | USP8Q84ID4 |
100 | 113.17 | 20250826-10:41:30.009000 | ARCX | USP8Q84MIW |
65 | 113.12 | 20250826-10:41:39.978000 | BATS | USP8Q84MYO |
35 | 113.12 | 20250826-10:41:39.979000 | BATS | USP8Q84MYP |
100 | 113.08 | 20250826-10:42:23.711000 | EDGA | USP8Q84OMA |
100 | 113.07 | 20250826-10:43:33.233000 | XNYS | USP8Q84QZL |
13 | 113.11 | 20250826-10:44:34.408000 | EDGA | USP8Q84T4G |
44 | 113.11 | 20250826-10:45:06.024000 | EDGA | USP8Q8500Y |
13 | 113.14 | 20250826-10:45:16.495000 | BATY | USP8Q851EV |
13 | 113.14 | 20250826-10:45:29.990000 | EDGA | USP8Q852XC |
44 | 113.14 | 20250826-10:45:29.990000 | XNAS | USP8Q852XD |
43 | 113.14 | 20250826-10:45:29.990000 | XNAS | USP8Q852XE |
66 | 113.13 | 20250826-10:45:34.635000 | EDGA | USP8Q8548W |
34 | 113.13 | 20250826-10:45:34.635000 | EDGA | USP8Q8548X |
70 | 113.05 | 20250826-10:46:20.195000 | EDGA | USP8Q856UO |
100 | 113.02 | 20250826-10:46:39.946000 | ARCX | USP8Q857MP |
2 | 113.16 | 20250826-10:47:52.640000 | XNAS | USP8Q85BC6 |
98 | 113.16 | 20250826-10:47:52.640000 | XNAS | USP8Q85BC7 |
54 | 113.14 | 20250826-10:48:22.800000 | EDGA | USP8Q85D0E |
100 | 113.16 | 20250826-10:48:27.857000 | XNYS | USP8Q85D65 |
20 | 113.16 | 20250826-10:48:39.198000 | EDGA | USP8Q85DM9 |
60 | 113.16 | 20250826-10:48:39.553000 | EDGA | USP8Q85DML |
20 | 113.16 | 20250826-10:48:39.553000 | EDGA | USP8Q85DMM |
100 | 113.18 | 20250826-10:49:54.582000 | XNAS | USP8Q85G83 |
100 | 113.16 | 20250826-10:50:04.705000 | EDGA | USP8Q85GT6 |
100 | 113.16 | 20250826-10:50:04.705000 | EDGA | USP8Q85GT7 |
30 | 113.31 | 20250826-10:52:08.915000 | EDGA | USP8Q85LS0 |
9 | 113.31 | 20250826-10:52:08.915000 | XNYS | USP8Q85LS1 |
50 | 113.32 | 20250826-10:52:19.182000 | ARCX | USP8Q85M5U |
100 | 113.32 | 20250826-10:52:19.223000 | XNAS | USP8Q85M5Y |
100 | 113.32 | 20250826-10:52:24.357000 | XNYS | USP8Q85MDL |
100 | 113.34 | 20250826-10:52:38.424000 | ARCX | USP8Q85MVC |
64 | 113.33 | 20250826-10:53:06.607000 | EDGA | USP8Q85NUO |
36 | 113.33 | 20250826-10:53:06.607000 | EDGA | USP8Q85NUP |
100 | 113.31 | 20250826-10:53:27.794000 | EDGA | USP8Q85OP5 |
39 | 113.31 | 20250826-10:54:53.210000 | XNAS | USP8Q85RRJ |
100 | 113.34 | 20250826-10:55:00.335000 | XNAS | USP8Q85S0W |
100 | 113.32 | 20250826-10:55:02.146000 | ARCX | USP8Q85S5Z |
100 | 113.35 | 20250826-10:56:06.781000 | BATS | USP8Q85VGX |
100 | 113.37 | 20250826-10:56:52.506000 | ARCX | USP8Q85XE5 |
19 | 113.37 | 20250826-10:56:52.506000 | ARCX | USP8Q85XE6 |
81 | 113.37 | 20250826-10:56:52.506000 | ARCX | USP8Q85XE7 |
100 | 113.35 | 20250826-10:58:12.781000 | ARCX | USP8Q860YU |
100 | 113.36 | 20250826-10:59:24.327000 | EDGA | USP8Q86465 |
100 | 113.38 | 20250826-10:59:43.336000 | ARCX | USP8Q8657N |
100 | 113.38 | 20250826-11:00:58.725000 | ARCX | USP8Q86AV6 |
100 | 113.45 | 20250826-11:01:47.479000 | EDGA | USP8Q86CHS |
100 | 113.46 | 20250826-11:02:09.404000 | ARCX | USP8Q86D9B |
100 | 113.48 | 20250826-11:03:07.233000 | XNAS | USP8Q86FJZ |
100 | 113.48 | 20250826-11:04:05.308000 | BATS | USP8Q86IHY |
100 | 113.63 | 20250826-11:04:45.449000 | XNYS | USP8Q86JLV |
40 | 113.64 | 20250826-11:05:14.565000 | XNAS | USP8Q86KEO |
1 | 113.64 | 20250826-11:05:14.565000 | XNAS | USP8Q86KEP |
25 | 113.64 | 20250826-11:05:14.565000 | XNAS | USP8Q86KEQ |
30 | 113.64 | 20250826-11:05:14.565000 | XNAS | USP8Q86KER |
4 | 113.64 | 20250826-11:05:14.565000 | XNAS | USP8Q86KES |
100 | 113.62 | 20250826-11:05:25.929000 | EDGA | USP8Q86KS5 |
100 | 113.62 | 20250826-11:05:56.221000 | EDGA | USP8Q86LNP |
100 | 113.57 | 20250826-11:06:19.230000 | XNAS | USP8Q86MG6 |
75 | 113.69 | 20250826-11:08:23.873000 | ARCX | USP8Q86Q5P |
25 | 113.69 | 20250826-11:08:23.873000 | ARCX | USP8Q86Q5Q |
100 | 113.69 | 20250826-11:08:23.873000 | ARCX | USP8Q86Q5R |
100 | 113.69 | 20250826-11:08:59.908000 | ARCX | USP8Q86RG7 |
100 | 113.68 | 20250826-11:09:53.989000 | ARCX | USP8Q86UB8 |
100 | 113.67 | 20250826-11:10:40.408000 | ARCX | USP8Q86Z5T |
100 | 113.62 | 20250826-11:11:19.602000 | ARCX | USP8Q870QP |
100 | 113.65 | 20250826-11:12:19.097000 | XNAS | USP8Q872ND |
100 | 113.65 | 20250826-11:13:18.864000 | ARCX | USP8Q8748F |
3 | 113.64 | 20250826-11:14:02.936000 | XNAS | USP8Q876N2 |
25 | 113.64 | 20250826-11:14:02.936000 | XNAS | USP8Q876N3 |
72 | 113.64 | 20250826-11:14:02.936000 | XNAS | USP8Q876N4 |
100 | 113.61 | 20250826-11:14:16.090000 | ARCX | USP8Q8778X |
72 | 113.58 | 20250826-11:14:46.258000 | ARCX | USP8Q8782C |
28 | 113.58 | 20250826-11:14:46.258000 | ARCX | USP8Q8782D |
100 | 113.61 | 20250826-11:15:45.769000 | ARCX | USP8Q87DEB |
100 | 113.59 | 20250826-11:16:16.994000 | ARCX | USP8Q87EHQ |
100 | 113.62 | 20250826-11:16:53.900000 | XNAS | USP8Q87G9V |
100 | 113.58 | 20250826-11:17:21.544000 | BATS | USP8Q87HMG |
100 | 113.57 | 20250826-11:18:43.095000 | BATS | USP8Q87K57 |
100 | 113.57 | 20250826-11:19:48.280000 | ARCX | USP8Q87M41 |
100 | 113.57 | 20250826-11:20:16.527000 | ARCX | USP8Q87NI8 |
74 | 113.52 | 20250826-11:20:39.990000 | XNAS | USP8Q87OAY |
26 | 113.52 | 20250826-11:20:39.990000 | XNAS | USP8Q87OAZ |
1 | 113.57 | 20250826-11:22:07.531000 | XNAS | USP8Q87RAU |
99 | 113.57 | 20250826-11:22:07.531000 | XNAS | USP8Q87RAV |
58 | 113.56 | 20250826-11:22:32.757000 | EDGA | USP8Q87S3Y |
42 | 113.56 | 20250826-11:22:32.757000 | EDGA | USP8Q87S3Z |
100 | 113.55 | 20250826-11:23:20.732000 | EDGA | USP8Q87TVB |
100 | 113.55 | 20250826-11:25:11.445000 | ARCX | USP8Q87XSZ |
1 | 113.57 | 20250826-11:25:32.358000 | BATS | USP8Q87YUG |
20 | 113.57 | 20250826-11:25:32.358000 | BATS | USP8Q87YUH |
100 | 113.59 | 20250826-11:26:17.441000 | BATS | USP8Q880RO |
100 | 113.59 | 20250826-11:26:17.441000 | BATS | USP8Q880RP |
100 | 113.6 | 20250826-11:26:36.873000 | ARCX | USP8Q881DX |
100 | 113.58 | 20250826-11:26:57.414000 | XNYS | USP8Q882FR |
100 | 113.69 | 20250826-11:28:36.831000 | XNAS | USP8Q886GT |
100 | 113.67 | 20250826-11:28:45.486000 | BATS | USP8Q886ZG |
47 | 113.64 | 20250826-11:29:26.233000 | ARCX | USP8Q888XI |
53 | 113.64 | 20250826-11:29:26.233000 | ARCX | USP8Q888XJ |
100 | 113.63 | 20250826-11:29:48.445000 | ARCX | USP8Q889NI |
100 | 113.66 | 20250826-11:30:34.172000 | XNYS | USP8Q88DZD |
86 | 113.77 | 20250826-11:31:46.996000 | ARCX | USP8Q88GKO |
100 | 113.77 | 20250826-11:31:46.996000 | ARCX | USP8Q88GKP |
1 | 113.77 | 20250826-11:31:46.996000 | ARCX | USP8Q88GKQ |
13 | 113.77 | 20250826-11:31:46.996000 | ARCX | USP8Q88GKR |
100 | 113.77 | 20250826-11:31:46.996000 | ARCX | USP8Q88GKS |
100 | 113.77 | 20250826-11:32:15.372000 | ARCX | USP8Q88HHZ |
100 | 113.76 | 20250826-11:32:41.991000 | ARCX | USP8Q88IE9 |
89 | 113.79 | 20250826-11:33:53.823000 | ARCX | USP8Q88KWB |
100 | 113.79 | 20250826-11:33:53.823000 | ARCX | USP8Q88KWC |
11 | 113.79 | 20250826-11:33:53.823000 | ARCX | USP8Q88KWD |
100 | 113.79 | 20250826-11:33:53.823000 | ARCX | USP8Q88KWE |
100 | 113.8 | 20250826-11:34:38.307000 | XNAS | USP8Q88MOV |
100 | 113.78 | 20250826-11:34:49.762000 | ARCX | USP8Q88N42 |
100 | 113.78 | 20250826-11:34:49.963000 | ARCX | USP8Q88N48 |
100 | 113.64 | 20250826-11:34:59.233000 | ARCX | USP8Q88NIW |
100 | 113.7 | 20250826-11:35:28.266000 | XNAS | USP8Q88OLU |
100 | 113.7 | 20250826-11:36:01.960000 | ARCX | USP8Q88QL8 |
100 | 113.79 | 20250826-11:37:42.040000 | XNAS | USP8Q88W3O |
100 | 113.79 | 20250826-11:37:42.040000 | ARCX | USP8Q88W3P |
90 | 113.78 | 20250826-11:40:10.342000 | EDGA | USP8Q891ME |
10 | 113.78 | 20250826-11:40:10.342000 | EDGA | USP8Q891MF |
90 | 113.78 | 20250826-11:40:10.342000 | EDGA | USP8Q891MG |
8 | 113.78 | 20250826-11:40:10.342000 | EDGA | USP8Q891MH |
2 | 113.78 | 20250826-11:40:10.342000 | EDGA | USP8Q891MI |
61 | 113.8 | 20250826-11:41:43.849000 | ARCX | USP8Q894YS |
39 | 113.8 | 20250826-11:41:43.849000 | ARCX | USP8Q894YT |
78 | 113.75 | 20250826-11:42:36.277000 | XNYS | USP8Q896TE |
22 | 113.75 | 20250826-11:42:36.277000 | XNYS | USP8Q896TF |
56 | 113.76 | 20250826-11:44:58.397000 | ARCX | USP8Q89BNE |
44 | 113.76 | 20250826-11:44:58.397000 | ARCX | USP8Q89BNF |
5 | 113.82 | 20250826-11:46:40.478000 | XNAS | USP8Q89I57 |
100 | 113.8 | 20250826-11:47:18.223000 | ARCX | USP8Q89JSP |
100 | 113.8 | 20250826-11:47:18.223000 | ARCX | USP8Q89JSR |
62 | 113.79 | 20250826-11:47:40.888000 | BATS | USP8Q89KJS |
100 | 113.77 | 20250826-11:48:25.917000 | ARCX | USP8Q89M7P |
100 | 113.82 | 20250826-11:50:48.160000 | EDGA | USP8Q89RKE |
100 | 113.82 | 20250826-11:50:48.160000 | EDGA | USP8Q89RKF |
100 | 113.82 | 20250826-11:52:27.757000 | XNAS | USP8Q89U4K |
21 | 113.87 | 20250826-11:53:51.238000 | XNAS | USP8Q89VUP |
10 | 113.87 | 20250826-11:53:51.238000 | XNAS | USP8Q89VUQ |
1 | 113.9 | 20250826-11:54:01.228000 | XNAS | USP8Q89W0M |
25 | 113.9 | 20250826-11:54:01.228000 | XNAS | USP8Q89W0N |
28 | 113.9 | 20250826-11:54:01.228000 | XNYS | USP8Q89W0O |
4 | 113.9 | 20250826-11:54:01.228000 | XNYS | USP8Q89W0P |
6 | 113.91 | 20250826-11:54:01.229000 | XNAS | USP8Q89W0Q |
100 | 113.88 | 20250826-11:54:01.650000 | ARCX | USP8Q89W1J |
100 | 113.88 | 20250826-11:54:01.650000 | ARCX | USP8Q89W1K |
100 | 113.87 | 20250826-11:55:21.041000 | ARCX | USP8Q89XQM |
100 | 113.85 | 20250826-11:56:28.854000 | ARCX | USP8Q89ZF6 |
100 | 113.86 | 20250826-11:57:08.234000 | ARCX | USP8Q8A08O |
100 | 113.84 | 20250826-11:58:20.412000 | ARCX | USP8Q8A27D |
100 | 113.82 | 20250826-12:00:21.500000 | XNAS | USP8Q8A6KU |
100 | 113.88 | 20250826-12:01:38.149000 | EDGA | USP8Q8A9VO |
100 | 113.86 | 20250826-12:01:58.703000 | EDGA | USP8Q8AA82 |
100 | 113.78 | 20250826-12:03:14.271000 | EDGA | USP8Q8ABY8 |
9 | 113.86 | 20250826-12:03:59.083000 | ARCX | USP8Q8ACSY |
75 | 113.86 | 20250826-12:03:59.083000 | ARCX | USP8Q8ACSZ |
59 | 113.87 | 20250826-12:05:04.698000 | ARCX | USP8Q8AE5F |
41 | 113.87 | 20250826-12:05:04.698000 | ARCX | USP8Q8AE5I |
100 | 113.84 | 20250826-12:07:05.789000 | EDGA | USP8Q8AGWC |
2 | 113.91 | 20250826-12:09:36.300000 | XNYS | USP8Q8AK27 |
98 | 113.91 | 20250826-12:09:36.300000 | XNYS | USP8Q8AK28 |
100 | 113.89 | 20250826-12:09:52.205000 | EDGA | USP8Q8AKBZ |
100 | 113.89 | 20250826-12:09:52.205000 | EDGA | USP8Q8AKC0 |
80 | 113.95 | 20250826-12:12:37.421000 | XNYS | USP8Q8AQU1 |
20 | 113.95 | 20250826-12:12:37.421000 | XNYS | USP8Q8AQU2 |
100 | 113.96 | 20250826-12:12:54.289000 | ARCX | USP8Q8AR7M |
99 | 113.95 | 20250826-12:13:34.281000 | EDGA | USP8Q8ASHI |
9 | 113.97 | 20250826-12:16:02.952000 | XNAS | USP8Q8AY5L |
47 | 113.97 | 20250826-12:16:02.952000 | XNAS | USP8Q8AY5M |
44 | 113.97 | 20250826-12:16:02.952000 | XNAS | USP8Q8AY5N |
100 | 113.96 | 20250826-12:16:36.539000 | EDGA | USP8Q8AYR5 |
100 | 113.99 | 20250826-12:18:15.913000 | BATS | USP8Q8B143 |
12 | 114.02 | 20250826-12:20:08.474000 | ARCX | USP8Q8B3KQ |
88 | 114.02 | 20250826-12:20:08.474000 | ARCX | USP8Q8B3KR |
100 | 114.07 | 20250826-12:22:24.726000 | ARCX | USP8Q8B7BO |
100 | 114.07 | 20250826-12:22:24.726000 | ARCX | USP8Q8B7BP |
100 | 114.08 | 20250826-12:23:53.503000 | BATS | USP8Q8B9JN |
100 | 114.08 | 20250826-12:25:22.974000 | ARCX | USP8Q8BCDN |
100 | 114.1 | 20250826-12:27:06.787000 | EDGA | USP8Q8BG1J |
100 | 114.08 | 20250826-12:28:31.979000 | ARCX | USP8Q8BHGG |
100 | 114.08 | 20250826-12:28:31.979000 | ARCX | USP8Q8BHGH |
100 | 114.12 | 20250826-12:30:00.072000 | EDGA | USP8Q8BJDO |
100 | 114.13 | 20250826-12:31:12.014000 | ARCX | USP8Q8BND5 |
16 | 114.17 | 20250826-12:33:20.515000 | XNAS | USP8Q8BPT3 |
50 | 114.17 | 20250826-12:33:20.515000 | XNAS | USP8Q8BPT4 |
100 | 114.16 | 20250826-12:34:21.067000 | ARCX | USP8Q8BQW9 |
100 | 114.16 | 20250826-12:34:21.067000 | ARCX | USP8Q8BQWA |
100 | 114.12 | 20250826-12:36:12.747000 | ARCX | USP8Q8BT8F |
100 | 114.13 | 20250826-12:36:58.930000 | EDGA | USP8Q8BU30 |
24 | 114.15 | 20250826-12:38:16.590000 | ARCX | USP8Q8BVLD |
76 | 114.15 | 20250826-12:38:16.590000 | ARCX | USP8Q8BVLE |
100 | 114.19 | 20250826-12:39:04.013000 | EDGA | USP8Q8BWKH |
1 | 114.21 | 20250826-12:41:24.068000 | XNAS | USP8Q8BZ85 |
25 | 114.21 | 20250826-12:41:24.068000 | XNAS | USP8Q8BZ86 |
50 | 114.21 | 20250826-12:41:24.068000 | XNAS | USP8Q8BZ87 |
24 | 114.21 | 20250826-12:41:24.068000 | XNAS | USP8Q8BZ88 |
90 | 114.19 | 20250826-12:41:27.431000 | EDGA | USP8Q8BZAQ |
10 | 114.19 | 20250826-12:41:27.431000 | EDGA | USP8Q8BZAR |
100 | 114.2 | 20250826-12:42:15.898000 | ARCX | USP8Q8C0IA |
49 | 114.2 | 20250826-12:43:03.539000 | EDGA | USP8Q8C1GV |
51 | 114.2 | 20250826-12:43:03.539000 | EDGA | USP8Q8C1GW |
100 | 114.15 | 20250826-12:44:51.528000 | EDGA | USP8Q8C3ZV |
1 | 114.1 | 20250826-12:47:21.770000 | EDGA | USP8Q8C9JK |
52 | 114.1 | 20250826-12:47:21.770000 | EDGA | USP8Q8C9JL |
47 | 114.1 | 20250826-12:47:21.770000 | EDGA | USP8Q8C9JM |
90 | 114.07 | 20250826-12:48:47.854000 | XNAS | USP8Q8CB4Y |
10 | 114.07 | 20250826-12:48:47.854000 | XNAS | USP8Q8CB4Z |
95 | 114.02 | 20250826-12:50:49.168000 | ARCX | USP8Q8CEIZ |
100 | 114.04 | 20250826-12:51:44.589000 | XNAS | USP8Q8CFRA |
26 | 114.05 | 20250826-12:53:50.673000 | EDGA | USP8Q8CJ2X |
74 | 114.05 | 20250826-12:53:50.673000 | EDGA | USP8Q8CJ2Y |
100 | 114.01 | 20250826-12:55:09.009000 | BATY | USP8Q8CKQM |
100 | 113.99 | 20250826-12:56:44.266000 | BATS | USP8Q8CMR4 |
29 | 114.04 | 20250826-12:57:52.797000 | ARCX | USP8Q8COKL |
71 | 114.04 | 20250826-12:57:52.797000 | ARCX | USP8Q8COKM |
100 | 114.04 | 20250826-12:57:52.797000 | ARCX | USP8Q8COKN |
100 | 114.04 | 20250826-12:57:52.797000 | ARCX | USP8Q8COKO |
100 | 114.05 | 20250826-12:59:01.352000 | ARCX | USP8Q8CQNI |
6 | 114.02 | 20250826-13:00:51.448000 | BATS | USP8Q8CVXQ |
100 | 114.02 | 20250826-13:00:51.448000 | EDGA | USP8Q8CVXR |
94 | 114.02 | 20250826-13:00:51.448000 | BATS | USP8Q8CVXS |
200 | 114.09 | 20250826-13:03:15.725000 | XNAS | USP8Q8D08M |
100 | 114.07 | 20250826-13:03:23.426000 | EDGA | USP8Q8D0EA |
100 | 114.07 | 20250826-13:03:23.426000 | XNAS | USP8Q8D0EB |
100 | 114.07 | 20250826-13:03:23.426000 | XNAS | USP8Q8D0EC |
100 | 114.01 | 20250826-13:07:48.847000 | XNAS | USP8Q8D5RX |
100 | 114.04 | 20250826-13:10:37.943000 | EDGA | USP8Q8DB7W |
100 | 114.04 | 20250826-13:10:37.943000 | EDGA | USP8Q8DB7X |
100 | 114 | 20250826-13:13:25.709000 | EDGA | USP8Q8DEH0 |
100 | 113.98 | 20250826-13:15:07.054000 | BATY | USP8Q8DHP3 |
10 | 114.04 | 20250826-13:17:23.232000 | XNAS | USP8Q8DNPJ |
20 | 114.04 | 20250826-13:17:23.232000 | XNAS | USP8Q8DNPK |
59 | 114.04 | 20250826-13:17:23.232000 | XNYS | USP8Q8DNPL |
100 | 114.02 | 20250826-13:18:21.262000 | ARCX | USP8Q8DOV8 |
100 | 114.02 | 20250826-13:18:21.262000 | ARCX | USP8Q8DOVA |
100 | 114 | 20250826-13:19:35.878000 | EDGA | USP8Q8DQGJ |
100 | 113.99 | 20250826-13:19:57.318000 | EDGA | USP8Q8DQW0 |
100 | 114.01 | 20250826-13:21:27.580000 | EDGA | USP8Q8DSNW |
100 | 114.01 | 20250826-13:24:39.400000 | ARCX | USP8Q8DWHI |
100 | 114.01 | 20250826-13:24:39.400000 | ARCX | USP8Q8DWHJ |
100 | 114.05 | 20250826-13:27:22.400000 | EDGA | USP8Q8E094 |
100 | 114.05 | 20250826-13:27:22.400000 | EDGA | USP8Q8E095 |
100 | 113.99 | 20250826-13:28:53.672000 | ARCX | USP8Q8E23G |
100 | 114.07 | 20250826-13:31:28.162000 | EDGX | USP8Q8E7I2 |
75 | 114.12 | 20250826-13:33:09.193000 | IEXG | USP8Q8E9DT |
25 | 114.12 | 20250826-13:33:09.193000 | IEXG | USP8Q8E9DU |
100 | 114.09 | 20250826-13:33:22.691000 | EDGA | USP8Q8E9NV |
61 | 114.09 | 20250826-13:33:22.691000 | EDGA | USP8Q8E9NW |
39 | 114.09 | 20250826-13:33:22.691000 | EDGA | USP8Q8E9NX |
100 | 114.04 | 20250826-13:36:36.965000 | XNAS | USP8Q8ED4P |
100 | 114.04 | 20250826-13:39:42.819000 | BATS | USP8Q8EGCV |
100 | 114.02 | 20250826-13:40:05.530000 | ARCX | USP8Q8EGWB |
100 | 114.05 | 20250826-13:41:36.669000 | EDGA | USP8Q8EITR |
100 | 114.01 | 20250826-13:43:37.054000 | EDGA | USP8Q8EKWU |
100 | 114.03 | 20250826-13:44:34.603000 | ARCX | USP8Q8EMBN |
7 | 113.98 | 20250826-13:46:48.209000 | EDGA | USP8Q8ERKW |
93 | 113.98 | 20250826-13:47:08.065000 | EDGA | USP8Q8ES14 |
7 | 113.98 | 20250826-13:47:08.065000 | BATS | USP8Q8ES15 |
100 | 113.94 | 20250826-13:47:39.646000 | EDGA | USP8Q8ESP6 |
100 | 113.94 | 20250826-13:49:46.145000 | ARCX | USP8Q8EV3Y |
100 | 113.93 | 20250826-13:51:44.613000 | ARCX | USP8Q8EXKT |
100 | 113.93 | 20250826-13:51:44.613000 | ARCX | USP8Q8EXKU |
100 | 113.92 | 20250826-13:53:43.552000 | ARCX | USP8Q8EZWH |
95 | 113.92 | 20250826-13:54:26.295000 | ARCX | USP8Q8F12M |
5 | 113.92 | 20250826-13:54:26.295000 | ARCX | USP8Q8F12N |
100 | 114.08 | 20250826-13:56:16.321000 | ARCX | USP8Q8F4AK |
100 | 114.17 | 20250826-13:57:57.411000 | ARCX | USP8Q8F6C7 |
100 | 114.09 | 20250826-13:58:29.745000 | XNAS | USP8Q8F709 |
100 | 114.08 | 20250826-14:00:00.196000 | XNAS | USP8Q8F8YO |
92 | 114.06 | 20250826-14:01:38.465000 | EDGA | USP8Q8FEES |
8 | 114.06 | 20250826-14:01:38.465000 | EDGA | USP8Q8FEET |
100 | 114.09 | 20250826-14:03:36.857000 | XNAS | USP8Q8FHJV |
64 | 114.11 | 20250826-14:05:14.136000 | ARCX | USP8Q8FJZ0 |
36 | 114.11 | 20250826-14:05:14.136000 | ARCX | USP8Q8FJZ1 |
100 | 114.11 | 20250826-14:05:14.136000 | ARCX | USP8Q8FJZ2 |
100 | 114.04 | 20250826-14:07:04.871000 | ARCX | USP8Q8FMNV |
100 | 114.03 | 20250826-14:08:00.016000 | EDGA | USP8Q8FNVR |
100 | 114.03 | 20250826-14:08:53.555000 | EDGA | USP8Q8FOXL |
100 | 114.03 | 20250826-14:10:58.045000 | XNYS | USP8Q8FS88 |
100 | 114.02 | 20250826-14:12:07.010000 | EDGA | USP8Q8FU8F |
100 | 114.01 | 20250826-14:12:41.006000 | EDGA | USP8Q8FV99 |
100 | 114 | 20250826-14:14:52.060000 | EDGA | USP8Q8FY4G |
100 | 113.98 | 20250826-14:16:07.326000 | EDGA | USP8Q8G2CU |
100 | 114.01 | 20250826-14:17:11.551000 | EDGA | USP8Q8G3SF |
100 | 113.97 | 20250826-14:17:56.036000 | EDGA | USP8Q8G52O |
100 | 113.98 | 20250826-14:19:41.216000 | ARCX | USP8Q8G7JT |
100 | 113.93 | 20250826-14:20:48.502000 | ARCX | USP8Q8G93N |
100 | 113.92 | 20250826-14:22:28.550000 | EDGA | USP8Q8GC1P |
100 | 113.91 | 20250826-14:23:20.496000 | EDGA | USP8Q8GD86 |
100 | 113.92 | 20250826-14:24:59.317000 | EDGA | USP8Q8GFM1 |
100 | 113.94 | 20250826-14:26:47.901000 | ARCX | USP8Q8GIM3 |
9 | 114.03 | 20250826-14:29:53.557000 | ARCX | USP8Q8GN25 |
5 | 114.03 | 20250826-14:29:53.557000 | ARCX | USP8Q8GN26 |
86 | 114.03 | 20250826-14:29:53.557000 | ARCX | USP8Q8GN27 |
100 | 114.14 | 20250826-14:30:30.191000 | XNYS | USP8Q8GPUX |
25 | 114.13 | 20250826-14:31:27.870000 | XNAS | USP8Q8GSA1 |
51 | 114.13 | 20250826-14:31:27.870000 | XNAS | USP8Q8GSA2 |
24 | 114.13 | 20250826-14:31:27.870000 | XNAS | USP8Q8GSA3 |
100 | 114.11 | 20250826-14:31:28.850000 | XPSX | USP8Q8GSB0 |
83 | 114.11 | 20250826-14:31:28.850000 | XPSX | USP8Q8GSB1 |
17 | 114.11 | 20250826-14:31:28.850000 | XPSX | USP8Q8GSB2 |
50 | 114.1 | 20250826-14:33:22.060000 | BATY | USP8Q8GV07 |
50 | 114.1 | 20250826-14:33:22.060000 | BATY | USP8Q8GV09 |
100 | 114.08 | 20250826-14:33:43.584000 | XNAS | USP8Q8GVIF |
100 | 114.07 | 20250826-14:34:45.262000 | ARCX | USP8Q8GX1L |
100 | 114.05 | 20250826-14:36:19.956000 | BATY | USP8Q8GZO4 |
100 | 114.05 | 20250826-14:36:47.260000 | ARCX | USP8Q8H0RD |
100 | 114.09 | 20250826-14:37:29.099000 | ARCX | USP8Q8H1QS |
100 | 114.07 | 20250826-14:38:25.077000 | XNAS | USP8Q8H2ZV |
100 | 114.05 | 20250826-14:39:09.037000 | ARCX | USP8Q8H44D |
53 | 114.1 | 20250826-14:40:14.948000 | ARCX | USP8Q8H5TD |
6 | 114.1 | 20250826-14:40:39.406000 | ARCX | USP8Q8H6GW |
41 | 114.1 | 20250826-14:41:00.809000 | ARCX | USP8Q8H75K |
8 | 114.1 | 20250826-14:41:00.809000 | ARCX | USP8Q8H75L |
4 | 114.1 | 20250826-14:41:13.437000 | ARCX | USP8Q8H7MQ |
45 | 114.1 | 20250826-14:41:13.437000 | ARCX | USP8Q8H7MR |
2 | 114.1 | 20250826-14:41:36.890000 | ARCX | USP8Q8H88E |
5 | 114.1 | 20250826-14:41:41.339000 | ARCX | USP8Q8H8DP |
44 | 114.1 | 20250826-14:41:54.891000 | ARCX | USP8Q8H8P5 |
49 | 114.1 | 20250826-14:41:54.891000 | ARCX | USP8Q8H8P6 |
6 | 114.1 | 20250826-14:41:54.891000 | ARCX | USP8Q8H8P8 |
1 | 114.1 | 20250826-14:41:54.891000 | ARCX | USP8Q8H8P9 |
100 | 114.06 | 20250826-14:42:25.914000 | ARCX | USP8Q8HA16 |
100 | 114.05 | 20250826-14:43:21.520000 | ARCX | USP8Q8HBL9 |
100 | 113.96 | 20250826-14:44:24.168000 | ARCX | USP8Q8HDCV |
100 | 113.95 | 20250826-14:46:05.388000 | ARCX | USP8Q8HISP |
10 | 113.94 | 20250826-14:46:54.452000 | ARCX | USP8Q8HJZ6 |
100 | 113.94 | 20250826-14:47:31.085000 | ARCX | USP8Q8HKX8 |
100 | 113.92 | 20250826-14:48:19.761000 | ARCX | USP8Q8HMB7 |
100 | 113.95 | 20250826-14:50:14.771000 | ARCX | USP8Q8HPYT |
100 | 113.96 | 20250826-14:51:16.534000 | ARCX | USP8Q8HRPJ |
100 | 113.96 | 20250826-14:51:16.534000 | ARCX | USP8Q8HRPK |
100 | 113.97 | 20250826-14:52:37.875000 | ARCX | USP8Q8HTX2 |
100 | 113.99 | 20250826-14:53:09.626000 | ARCX | USP8Q8HUV6 |
100 | 114 | 20250826-14:54:24.749000 | ARCX | USP8Q8HWOP |
64 | 114.02 | 20250826-14:55:33.208000 | ARCX | USP8Q8HYXC |
36 | 114.02 | 20250826-14:55:33.208000 | ARCX | USP8Q8HYXD |
27 | 114.01 | 20250826-14:56:10.890000 | ARCX | USP8Q8I08L |
73 | 114.01 | 20250826-14:56:10.890000 | ARCX | USP8Q8I08M |
100 | 113.97 | 20250826-14:57:53.193000 | XNAS | USP8Q8I2XV |
100 | 113.95 | 20250826-14:58:23.325000 | ARCX | USP8Q8I3Y4 |
100 | 113.99 | 20250826-14:59:45.109000 | ARCX | USP8Q8I6WQ |
85 | 113.99 | 20250826-14:59:45.109000 | ARCX | USP8Q8I6WR |
15 | 113.99 | 20250826-14:59:45.109000 | ARCX | USP8Q8I6WS |
100 | 113.93 | 20250826-15:00:34.486000 | XNAS | USP8Q8IBNS |
100 | 113.92 | 20250826-15:01:38.928000 | ARCX | USP8Q8IDQR |
100 | 113.91 | 20250826-15:02:43.438000 | EDGA | USP8Q8IG3D |
100 | 113.92 | 20250826-15:03:49.331000 | EDGA | USP8Q8IIVU |
23 | 113.91 | 20250826-15:05:02.825000 | ARCX | USP8Q8IL8E |
77 | 113.91 | 20250826-15:05:02.826000 | ARCX | USP8Q8IL8F |
99 | 113.88 | 20250826-15:05:56.628000 | ARCX | USP8Q8IMXA |
1 | 113.88 | 20250826-15:05:56.628000 | ARCX | USP8Q8IMXB |
100 | 113.88 | 20250826-15:06:59.109000 | EDGA | USP8Q8IOS4 |
100 | 113.92 | 20250826-15:09:20.555000 | XNYS | USP8Q8IT8G |
100 | 113.9 | 20250826-15:09:31.502000 | XNAS | USP8Q8ITKW |
100 | 113.9 | 20250826-15:09:31.503000 | ARCX | USP8Q8ITKX |
100 | 113.91 | 20250826-15:11:56.193000 | ARCX | USP8Q8IYTL |
100 | 113.9 | 20250826-15:12:28.948000 | EDGA | USP8Q8IZSZ |
100 | 113.92 | 20250826-15:13:22.819000 | EDGA | USP8Q8J1UM |
100 | 113.94 | 20250826-15:14:53.559000 | EDGX | USP8Q8J4HI |
100 | 113.94 | 20250826-15:14:59.405000 | XNAS | USP8Q8J4PE |
84 | 113.94 | 20250826-15:16:31.078000 | EDGA | USP8Q8JAA2 |
16 | 113.94 | 20250826-15:16:31.078000 | EDGA | USP8Q8JAA3 |
100 | 113.96 | 20250826-15:17:54.318000 | ARCX | USP8Q8JCL1 |
100 | 113.96 | 20250826-15:18:38.004000 | ARCX | USP8Q8JDX7 |
100 | 113.95 | 20250826-15:19:43.584000 | XNAS | USP8Q8JFP8 |
100 | 113.95 | 20250826-15:19:43.584000 | ARCX | USP8Q8JFP9 |
20 | 114.01 | 20250826-15:21:38.427000 | XNAS | USP8Q8JKEC |
25 | 114.01 | 20250826-15:21:38.427000 | XNAS | USP8Q8JKED |
55 | 114.01 | 20250826-15:21:38.427000 | XNAS | USP8Q8JKEE |
100 | 114.01 | 20250826-15:21:44.571000 | EDGA | USP8Q8JKIM |
100 | 114.06 | 20250826-15:23:05.828000 | XNAS | USP8Q8JNI2 |
100 | 114.03 | 20250826-15:23:51.681000 | ARCX | USP8Q8JP42 |
70 | 114.08 | 20250826-15:24:54.962000 | XNAS | USP8Q8JQVX |
5 | 114.08 | 20250826-15:24:54.962000 | XNAS | USP8Q8JQVY |
25 | 114.08 | 20250826-15:24:54.962000 | XNAS | USP8Q8JQVZ |
100 | 114.07 | 20250826-15:25:02.860000 | ARCX | USP8Q8JR8C |
100 | 114.07 | 20250826-15:25:02.860000 | ARCX | USP8Q8JR8D |
100 | 114.07 | 20250826-15:27:02.157000 | XNAS | USP8Q8JX0V |
100 | 114.06 | 20250826-15:27:12.717000 | BATS | USP8Q8JXCV |
100 | 114.06 | 20250826-15:27:12.717000 | EDGA | USP8Q8JXCW |
100 | 114.05 | 20250826-15:28:33.948000 | ARCX | USP8Q8JZXB |
100 | 114.08 | 20250826-15:29:14.493000 | EDGA | USP8Q8K17K |
100 | 114.07 | 20250826-15:29:48.221000 | ARCX | USP8Q8K2C6 |
25 | 114.11 | 20250826-15:30:53.964000 | XNAS | USP8Q8K96V |
36 | 114.11 | 20250826-15:30:53.964000 | XNAS | USP8Q8K96W |
39 | 114.11 | 20250826-15:30:53.964000 | XNAS | USP8Q8K96X |
100 | 114.13 | 20250826-15:31:35.176000 | EDGA | USP8Q8KAY6 |
100 | 114.13 | 20250826-15:31:35.176000 | EDGA | USP8Q8KAY7 |
100 | 114.13 | 20250826-15:32:28.844000 | ARCX | USP8Q8KDZA |
49 | 114.14 | 20250826-15:33:09.494000 | XNYS | USP8Q8KFPF |
51 | 114.14 | 20250826-15:33:09.494000 | XNYS | USP8Q8KFPG |
100 | 114.15 | 20250826-15:33:13.577000 | ARCX | USP8Q8KG96 |
100 | 114.14 | 20250826-15:34:40.829000 | EDGA | USP8Q8KLUG |
100 | 114.14 | 20250826-15:34:40.829000 | EDGA | USP8Q8KLUI |
100 | 114.14 | 20250826-15:34:40.829000 | ARCX | USP8Q8KLUJ |
8 | 114.15 | 20250826-15:35:30.356000 | EDGA | USP8Q8KOEP |
100 | 114.16 | 20250826-15:35:54.844000 | XNYS | USP8Q8KPH0 |
92 | 114.15 | 20250826-15:36:08.405000 | EDGA | USP8Q8KQ88 |
8 | 114.15 | 20250826-15:36:08.405000 | EDGA | USP8Q8KQ89 |
100 | 114.15 | 20250826-15:36:08.406000 | ARCX | USP8Q8KQ8B |
100 | 114.12 | 20250826-15:37:32.012000 | XNYS | USP8Q8KTNM |
100 | 114.1 | 20250826-15:38:04.868000 | XNAS | USP8Q8KV17 |
36 | 114.09 | 20250826-15:38:29.443000 | ARCX | USP8Q8KW3M |
64 | 114.09 | 20250826-15:38:36.746000 | ARCX | USP8Q8KWJI |
36 | 114.09 | 20250826-15:38:36.746000 | ARCX | USP8Q8KWJK |
100 | 114.09 | 20250826-15:39:22.810000 | ARCX | USP8Q8KYTA |
100 | 114.07 | 20250826-15:39:48.205000 | XNAS | USP8Q8L0CQ |
1 | 114.07 | 20250826-15:40:26.257000 | XNAS | USP8Q8L322 |
42 | 114.07 | 20250826-15:40:26.257000 | XNAS | USP8Q8L323 |
57 | 114.07 | 20250826-15:40:26.257000 | XNAS | USP8Q8L324 |
100 | 114.06 | 20250826-15:40:53.219000 | XNAS | USP8Q8L49M |
100 | 114.04 | 20250826-15:40:57.965000 | ARCX | USP8Q8L4L3 |
100 | 114.05 | 20250826-15:41:44.573000 | EDGA | USP8Q8L703 |
100 | 114.08 | 20250826-15:42:26.713000 | XNYS | USP8Q8L9AV |
100 | 114.08 | 20250826-15:42:49.221000 | XNYS | USP8Q8LAGR |
100 | 114.09 | 20250826-15:43:03.620000 | EDGA | USP8Q8LB57 |
100 | 114.08 | 20250826-15:43:30.071000 | ARCX | USP8Q8LCG0 |
100 | 114.08 | 20250826-15:44:21.314000 | EDGA | USP8Q8LF1Y |
100 | 114.1 | 20250826-15:45:10.101000 | EDGA | USP8Q8LJFD |
100 | 114.09 | 20250826-15:45:21.086000 | EDGA | USP8Q8LLDQ |
20 | 114.08 | 20250826-15:46:17.124000 | EDGA | USP8Q8LSCS |
80 | 114.08 | 20250826-15:46:19.042000 | EDGA | USP8Q8LT25 |
6 | 114.08 | 20250826-15:46:19.042000 | EDGA | USP8Q8LT26 |
60 | 114.08 | 20250826-15:46:37.507000 | EDGA | USP8Q8LWY8 |
100 | 114.09 | 20250826-15:47:00.037000 | XNAS | USP8Q8M18L |
34 | 114.08 | 20250826-15:47:00.909000 | EDGA | USP8Q8M1H8 |
6 | 114.08 | 20250826-15:47:00.909000 | EDGA | USP8Q8M1H9 |
60 | 114.08 | 20250826-15:47:00.909000 | EDGA | USP8Q8M1HA |
100 | 114.08 | 20250826-15:47:42.170000 | ARCX | USP8Q8M3TI |
2 | 114.12 | 20250826-15:48:29.052000 | XPSX | USP8Q8M7PM |
2 | 114.12 | 20250826-15:48:29.052000 | XNAS | USP8Q8M7PN |
12 | 114.12 | 20250826-15:48:29.052000 | XNAS | USP8Q8M7PO |
8 | 114.12 | 20250826-15:48:29.052000 | XNAS | USP8Q8M7PP |
42 | 114.12 | 20250826-15:48:29.053000 | BATS | USP8Q8M7PQ |
100 | 114.12 | 20250826-15:48:40.896000 | EDGA | USP8Q8M8D6 |
100 | 114.11 | 20250826-15:49:09.061000 | EDGA | USP8Q8MAAY |
100 | 114.11 | 20250826-15:49:09.061000 | EDGA | USP8Q8MAAZ |
129 | 114.11 | 20250826-15:49:09.061000 | EDGA | USP8Q8MAB0 |
93 | 114.11 | 20250826-15:49:09.061000 | EDGA | USP8Q8MAB1 |
7 | 114.11 | 20250826-15:49:09.061000 | EDGA | USP8Q8MAB2 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250827476671/en/
Copyright Business Wire 2025
Related Shares:
CRH