3rd Jul 2025 09:50
3rd July 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 2nd July 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 |
7,272 | $93.80 | $94.29 | $93.44 | XNYS |
102 | $93.83 | $93.83 | $93.60 | EDGX |
12,634 | $93.89 | $94.28 | $93.46 | ARCX |
3,925 | $93.94 | $94.24 | $93.56 | BATS |
15,701 | $93.84 | $94.31 | $93.41 | XNAS |
1,300 | $93.80 | $94.25 | $93.44 | BATY |
200 | $93.71 | $93.74 | $93.68 | IEXG |
10,334 | $93.73 | $94.28 | $93.42 | EDGA |
100 | $93.95 | $93.95 | $93.95 | XCIS |
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 673,375,165 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.384% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 2nd July 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: |
| 2nd July 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $93.8303 | 51,568 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 93.87 | 20250702-09:31:10.035000 | XNYS | USP728KZM |
100 | 93.87 | 20250702-09:31:10.035000 | XNYS | USP728KZN |
100 | 93.87 | 20250702-09:31:10.035000 | XNYS | USP728KZO |
100 | 93.87 | 20250702-09:31:10.035000 | XNYS | USP728KZP |
100 | 93.87 | 20250702-09:31:10.035000 | XNAS | USP728KZQ |
186 | 93.87 | 20250702-09:31:10.035000 | XNAS | USP728KZR |
1 | 93.87 | 20250702-09:31:10.035000 | XNAS | USP728KZS |
13 | 93.87 | 20250702-09:31:10.035000 | XNAS | USP728KZT |
100 | 93.86 | 20250702-09:31:42.407000 | ARCX | USP728LQG |
100 | 93.86 | 20250702-09:31:42.407000 | XNYS | USP728LQH |
100 | 93.86 | 20250702-09:31:42.407000 | XNYS | USP728LQI |
100 | 93.81 | 20250702-09:32:19.483000 | XNYS | USP728MEZ |
100 | 93.88 | 20250702-09:33:17.452000 | ARCX | USP728NG4 |
100 | 93.9 | 20250702-09:33:17.669000 | XNAS | USP728NG5 |
100 | 93.9 | 20250702-09:33:18.415000 | ARCX | USP728NGH |
65 | 93.86 | 20250702-09:33:21.997000 | XNYS | USP728NIQ |
35 | 93.86 | 20250702-09:33:21.997000 | XNYS | USP728NIR |
100 | 93.86 | 20250702-09:33:21.997000 | XNAS | USP728NIS |
100 | 93.84 | 20250702-09:34:05.033000 | XNAS | USP728OCC |
100 | 93.84 | 20250702-09:34:05.033000 | XNYS | USP728OCE |
100 | 93.75 | 20250702-09:34:27.439000 | XNAS | USP728OTQ |
1 | 93.62 | 20250702-09:35:00.122000 | XNAS | USP728PDO |
99 | 93.62 | 20250702-09:35:00.122000 | XNAS | USP728PDP |
200 | 93.75 | 20250702-09:36:16.107000 | XNAS | USP728WJO |
100 | 93.75 | 20250702-09:36:16.107000 | XNAS | USP728WJP |
99 | 93.66 | 20250702-09:36:45.807000 | XNAS | USP728XKV |
100 | 93.66 | 20250702-09:36:45.807000 | XNAS | USP728XKW |
1 | 93.66 | 20250702-09:36:45.807000 | XNAS | USP728XKX |
100 | 93.71 | 20250702-09:37:50.899000 | BATS | USP728ZLF |
72 | 93.74 | 20250702-09:38:19.756000 | IEXG | USP72810EM |
28 | 93.74 | 20250702-09:38:19.756000 | IEXG | USP72810EN |
100 | 93.74 | 20250702-09:38:55.523000 | XNAS | USP72812ID |
100 | 93.74 | 20250702-09:38:55.523000 | XNYS | USP72812IE |
100 | 93.74 | 20250702-09:38:55.523000 | XNYS | USP72812IF |
100 | 93.73 | 20250702-09:39:40.031000 | XNYS | USP72815L2 |
19 | 93.83 | 20250702-09:40:14.114000 | ARCX | USP72816Q1 |
132 | 93.83 | 20250702-09:40:14.114000 | ARCX | USP72816Q2 |
49 | 93.83 | 20250702-09:40:14.114000 | ARCX | USP72816Q3 |
100 | 93.79 | 20250702-09:40:32.209000 | XNAS | USP728177M |
100 | 93.73 | 20250702-09:40:56.584000 | BATS | USP728188Q |
100 | 93.83 | 20250702-09:41:54.907000 | ARCX | USP72819QC |
100 | 93.83 | 20250702-09:41:54.907000 | EDGA | USP72819QD |
100 | 93.99 | 20250702-09:42:45.096000 | XNAS | USP7281AQU |
200 | 94 | 20250702-09:43:25.383000 | ARCX | USP7281BZ0 |
50 | 94.04 | 20250702-09:44:20.909000 | ARCX | USP7281D8O |
50 | 94.04 | 20250702-09:44:20.909000 | ARCX | USP7281D8P |
200 | 94.04 | 20250702-09:44:20.909000 | ARCX | USP7281D8Q |
100 | 94.02 | 20250702-09:44:38.939000 | BATS | USP7281DOL |
100 | 94.15 | 20250702-09:45:23.432000 | XNAS | USP7281G7J |
100 | 94.15 | 20250702-09:45:59.712000 | XNAS | USP7281J8H |
90 | 94.15 | 20250702-09:45:59.712000 | XNAS | USP7281J8I |
10 | 94.15 | 20250702-09:45:59.712000 | XNAS | USP7281J8J |
80 | 94.16 | 20250702-09:46:10.484000 | ARCX | USP7281KBK |
20 | 94.16 | 20250702-09:46:10.485000 | ARCX | USP7281KBL |
100 | 94.21 | 20250702-09:46:56.044000 | XNAS | USP7281MUD |
100 | 94.28 | 20250702-09:47:20.282000 | EDGA | USP7281OPB |
100 | 94.28 | 20250702-09:47:20.282000 | ARCX | USP7281OPC |
50 | 94.31 | 20250702-09:48:20.162000 | XNAS | USP7281S36 |
50 | 94.31 | 20250702-09:48:20.162000 | XNAS | USP7281S37 |
99 | 94.21 | 20250702-09:48:44.256000 | BATS | USP7281TUB |
1 | 94.21 | 20250702-09:48:44.256000 | BATS | USP7281TUC |
100 | 94.23 | 20250702-09:49:23.299000 | ARCX | USP7281WAP |
28 | 94.19 | 20250702-09:49:33.301000 | ARCX | USP7281WY6 |
72 | 94.19 | 20250702-09:49:33.301000 | ARCX | USP7281WY7 |
100 | 94.18 | 20250702-09:50:04.936000 | XNAS | USP7281Z56 |
100 | 94.15 | 20250702-09:50:27.984000 | BATS | USP7282057 |
88 | 94.2 | 20250702-09:51:10.598000 | ARCX | USP72825PR |
12 | 94.2 | 20250702-09:51:10.598000 | ARCX | USP72825PS |
100 | 94.14 | 20250702-09:51:13.312000 | ARCX | USP72825T3 |
100 | 94.14 | 20250702-09:51:13.312000 | BATS | USP72825T4 |
100 | 94.05 | 20250702-09:52:13.509000 | ARCX | USP72829IL |
100 | 94.05 | 20250702-09:52:49.546000 | XNAS | USP7282B0P |
100 | 94.03 | 20250702-09:53:43.019000 | XNAS | USP7282DY3 |
100 | 94.03 | 20250702-09:53:43.019000 | XNYS | USP7282DY4 |
100 | 93.945 | 20250702-09:54:45.462000 | BATS | USP7282GOU |
100 | 93.92 | 20250702-09:55:12.512000 | ARCX | USP7282I5N |
100 | 93.84 | 20250702-09:55:24.124000 | XNYS | USP7282INP |
28 | 93.9 | 20250702-09:56:04.065000 | EDGA | USP7282KON |
72 | 93.9 | 20250702-09:56:04.065000 | EDGA | USP7282KOO |
100 | 93.66 | 20250702-09:56:39.405000 | ARCX | USP7282MF4 |
100 | 93.705 | 20250702-09:57:57.615000 | XNYS | USP7282POO |
99 | 93.76 | 20250702-09:58:46.139000 | XNYS | USP7282SMD |
1 | 93.76 | 20250702-09:58:46.139000 | XNYS | USP7282SME |
100 | 93.77 | 20250702-09:59:19.553000 | XNAS | USP7282TXK |
8 | 93.79 | 20250702-09:59:46.794000 | XNAS | USP7282VJF |
63 | 93.79 | 20250702-09:59:46.794000 | XNAS | USP7282VJG |
29 | 93.79 | 20250702-09:59:46.794000 | XNAS | USP7282VJH |
100 | 93.89 | 20250702-10:00:40.684000 | XNYS | USP72831OQ |
100 | 93.9 | 20250702-10:00:41.693000 | XNYS | USP72831PV |
42 | 93.86 | 20250702-10:00:49.665000 | EDGA | USP72832JM |
58 | 93.86 | 20250702-10:00:49.665000 | EDGA | USP72832JN |
100 | 93.86 | 20250702-10:00:49.665000 | EDGA | USP72832JO |
2 | 93.85 | 20250702-10:01:50.922000 | XNYS | USP72835C3 |
100 | 93.85 | 20250702-10:01:50.923000 | ARCX | USP72835C4 |
98 | 93.85 | 20250702-10:01:50.923000 | XNYS | USP72835C5 |
66 | 93.71 | 20250702-10:02:19.371000 | BATS | USP72836I1 |
34 | 93.71 | 20250702-10:02:19.371000 | BATS | USP72836I2 |
100 | 93.695 | 20250702-10:03:31.527000 | XNYS | USP7283A77 |
10 | 93.67 | 20250702-10:03:33.832000 | BATY | USP7283ADE |
100 | 93.67 | 20250702-10:03:33.832000 | XNYS | USP7283ADF |
90 | 93.67 | 20250702-10:03:33.832000 | BATY | USP7283ADG |
8 | 93.63 | 20250702-10:05:03.227000 | BATY | USP7283DVG |
17 | 93.63 | 20250702-10:05:04.680000 | BATY | USP7283DY5 |
75 | 93.63 | 20250702-10:05:04.680000 | BATY | USP7283DY6 |
100 | 93.62 | 20250702-10:05:17.027000 | BATY | USP7283EFJ |
23 | 93.59 | 20250702-10:05:37.823000 | XNYS | USP7283FEZ |
77 | 93.59 | 20250702-10:05:37.823000 | XNYS | USP7283FF0 |
100 | 93.63 | 20250702-10:07:01.500000 | XNAS | USP7283IP1 |
100 | 93.63 | 20250702-10:07:01.500000 | XNAS | USP7283IP2 |
100 | 93.79 | 20250702-10:08:17.768000 | ARCX | USP7283LBV |
100 | 93.79 | 20250702-10:08:17.768000 | ARCX | USP7283LBW |
100 | 93.79 | 20250702-10:08:17.768000 | ARCX | USP7283LBX |
47 | 93.67 | 20250702-10:08:59.117000 | XNAS | USP7283MQP |
53 | 93.67 | 20250702-10:08:59.117000 | XNAS | USP7283MQQ |
1 | 93.68 | 20250702-10:10:08.454000 | IEXG | USP7283PKD |
1 | 93.69 | 20250702-10:10:08.454000 | IEXG | USP7283PKE |
98 | 93.69 | 20250702-10:10:08.454000 | IEXG | USP7283PKF |
100 | 93.73 | 20250702-10:11:51.994000 | XNYS | USP7283TTE |
100 | 93.74 | 20250702-10:12:11.789000 | XNYS | USP7283UEQ |
100 | 93.74 | 20250702-10:12:11.789000 | XNYS | USP7283UER |
1 | 93.73 | 20250702-10:12:12.794000 | XNAS | USP7283UGH |
99 | 93.74 | 20250702-10:12:12.794000 | XNAS | USP7283UGI |
100 | 93.76 | 20250702-10:12:39.014000 | XNAS | USP7283VHR |
100 | 93.74 | 20250702-10:12:55.581000 | BATY | USP7283VXY |
41 | 93.73 | 20250702-10:13:10.257000 | ARCX | USP7283WZH |
20 | 93.73 | 20250702-10:13:15.699000 | ARCX | USP7283XH7 |
100 | 93.85 | 20250702-10:14:00.730000 | BATS | USP7283Z99 |
100 | 93.82 | 20250702-10:14:03.231000 | BATS | USP7283ZC7 |
70 | 93.8 | 20250702-10:14:53.122000 | XNAS | USP728410T |
30 | 93.8 | 20250702-10:14:53.122000 | XNAS | USP728410U |
59 | 93.86 | 20250702-10:16:29.353000 | BATY | USP7284812 |
5 | 93.86 | 20250702-10:16:29.353000 | BATY | USP7284813 |
7 | 93.86 | 20250702-10:16:29.353000 | BATY | USP7284814 |
29 | 93.86 | 20250702-10:16:29.353000 | BATY | USP7284815 |
100 | 93.86 | 20250702-10:16:29.353000 | XNAS | USP7284816 |
100 | 93.86 | 20250702-10:16:29.353000 | XNAS | USP7284817 |
100 | 93.86 | 20250702-10:16:29.353000 | XNAS | USP7284819 |
100 | 93.83 | 20250702-10:17:00.256000 | XNAS | USP7284956 |
100 | 93.86 | 20250702-10:18:23.588000 | XNAS | USP7284C9F |
100 | 93.86 | 20250702-10:18:23.588000 | XNAS | USP7284C9G |
100 | 93.83 | 20250702-10:18:43.361000 | XNAS | USP7284D28 |
100 | 93.76 | 20250702-10:19:33.312000 | XNYS | USP7284F74 |
100 | 93.665 | 20250702-10:20:29.824000 | XNAS | USP7284HJA |
80 | 93.65 | 20250702-10:20:38.631000 | XNAS | USP7284HWO |
20 | 93.65 | 20250702-10:20:38.631000 | XNAS | USP7284HWP |
43 | 93.69 | 20250702-10:21:44.529000 | XNAS | USP7284KRH |
2 | 93.69 | 20250702-10:21:44.529000 | XNAS | USP7284KRI |
2 | 93.69 | 20250702-10:21:44.530000 | XNAS | USP7284KRJ |
100 | 93.81 | 20250702-10:22:05.147000 | XNYS | USP7284LN7 |
100 | 93.75 | 20250702-10:22:47.894000 | ARCX | USP7284NRA |
100 | 93.68 | 20250702-10:23:26.271000 | XNYS | USP7284P1Q |
3 | 93.66 | 20250702-10:24:32.363000 | XNAS | USP7284ROJ |
97 | 93.66 | 20250702-10:24:32.364000 | XNAS | USP7284ROK |
100 | 93.64 | 20250702-10:24:59.076000 | XNAS | USP7284SIU |
100 | 93.71 | 20250702-10:26:00.048000 | BATS | USP7284WZH |
100 | 93.71 | 20250702-10:26:00.048000 | BATS | USP7284WZI |
30 | 93.78 | 20250702-10:28:15.078000 | XNAS | USP7285573 |
70 | 93.78 | 20250702-10:28:15.078000 | XNAS | USP7285575 |
60 | 93.78 | 20250702-10:28:15.078000 | XNAS | USP7285576 |
40 | 93.78 | 20250702-10:28:15.078000 | XNAS | USP7285577 |
100 | 93.75 | 20250702-10:29:15.503000 | BATS | USP728581B |
100 | 93.75 | 20250702-10:29:15.503000 | BATS | USP728581C |
100 | 93.75 | 20250702-10:29:15.503000 | ARCX | USP728581D |
100 | 93.8 | 20250702-10:30:27.536000 | ARCX | USP7285CVW |
100 | 93.84 | 20250702-10:30:42.937000 | EDGA | USP7285EVV |
100 | 93.9 | 20250702-10:31:45.085000 | XNAS | USP7285HVG |
2 | 93.91 | 20250702-10:32:32.571000 | XNAS | USP7285K0T |
98 | 93.91 | 20250702-10:32:32.571000 | XNAS | USP7285K0U |
100 | 93.98 | 20250702-10:32:42.575000 | XNYS | USP7285KMM |
100 | 93.99 | 20250702-10:33:21.820000 | ARCX | USP7285NQ1 |
100 | 94.04 | 20250702-10:33:52.839000 | BATS | USP7285OYQ |
100 | 94.09 | 20250702-10:34:31.094000 | XNYS | USP7285QNP |
100 | 94.09 | 20250702-10:34:31.094000 | XNYS | USP7285QNQ |
58 | 94.09 | 20250702-10:34:57.857000 | XNAS | USP7285RT7 |
42 | 94.09 | 20250702-10:34:57.857000 | XNAS | USP7285RT8 |
100 | 94.11 | 20250702-10:36:10.670000 | XNAS | USP7285VKM |
100 | 94.11 | 20250702-10:36:10.670000 | XNAS | USP7285VKN |
100 | 94.1 | 20250702-10:36:28.054000 | XNAS | USP7285WFL |
100 | 94.12 | 20250702-10:37:01.500000 | XNYS | USP7285YDE |
74 | 94.12 | 20250702-10:38:48.130000 | XNAS | USP72864DI |
26 | 94.12 | 20250702-10:38:48.130000 | XNAS | USP72864DJ |
100 | 94.12 | 20250702-10:38:48.131000 | XNAS | USP72864DK |
100 | 94.16 | 20250702-10:39:23.652000 | XNAS | USP72866FA |
100 | 94.21 | 20250702-10:40:00.051000 | XNYS | USP72868PT |
1 | 94.2 | 20250702-10:40:28.078000 | BATS | USP7286AE2 |
99 | 94.21 | 20250702-10:40:28.078000 | BATS | USP7286AE3 |
200 | 94.17 | 20250702-10:40:35.298000 | EDGA | USP7286AQC |
63 | 94.21 | 20250702-10:42:28.403000 | XNAS | USP7286GYO |
36 | 94.21 | 20250702-10:42:28.403000 | XNAS | USP7286GYP |
1 | 94.21 | 20250702-10:42:28.403000 | XNAS | USP7286GYQ |
18 | 94.2 | 20250702-10:42:57.057000 | BATS | USP7286JAF |
80 | 94.2 | 20250702-10:42:57.057000 | BATS | USP7286JAG |
2 | 94.2 | 20250702-10:42:57.057000 | BATS | USP7286JAH |
28 | 94.2 | 20250702-10:42:57.057000 | BATS | USP7286JAI |
72 | 94.2 | 20250702-10:42:57.057000 | BATS | USP7286JAJ |
100 | 94.2 | 20250702-10:44:16.787000 | ARCX | USP7286NUD |
100 | 94.13 | 20250702-10:44:28.260000 | BATY | USP7286P18 |
100 | 94.02 | 20250702-10:45:12.213000 | XNAS | USP7286SF7 |
100 | 93.91 | 20250702-10:45:38.663000 | ARCX | USP7286WRU |
100 | 93.97 | 20250702-10:46:35.913000 | XNAS | USP7286ZPP |
100 | 94.06 | 20250702-10:47:29.963000 | ARCX | USP72871XS |
100 | 94.06 | 20250702-10:47:29.963000 | ARCX | USP72871XU |
3 | 94.14 | 20250702-10:48:55.430000 | XNAS | USP72874ZP |
97 | 94.14 | 20250702-10:48:55.430000 | XNAS | USP72874ZQ |
100 | 94.15 | 20250702-10:49:20.808000 | XNAS | USP728763V |
68 | 94.15 | 20250702-10:49:20.808000 | ARCX | USP728763W |
32 | 94.15 | 20250702-10:49:20.808000 | ARCX | USP728763X |
100 | 94.15 | 20250702-10:49:20.808000 | ARCX | USP728763Y |
6 | 94.29 | 20250702-10:52:15.880000 | XNAS | USP7287D1L |
5 | 94.29 | 20250702-10:52:15.880000 | XNAS | USP7287D1M |
89 | 94.29 | 20250702-10:52:15.880000 | XNAS | USP7287D1N |
11 | 94.29 | 20250702-10:52:15.883000 | XNAS | USP7287D1O |
89 | 94.29 | 20250702-10:52:15.883000 | XNAS | USP7287D1P |
100 | 94.24 | 20250702-10:52:26.508000 | BATS | USP7287DGH |
47 | 94.24 | 20250702-10:52:26.508000 | ARCX | USP7287DGI |
53 | 94.24 | 20250702-10:52:26.508000 | ARCX | USP7287DGJ |
100 | 94.24 | 20250702-10:52:26.508000 | ARCX | USP7287DGK |
100 | 94.24 | 20250702-10:52:26.508000 | ARCX | USP7287DGL |
9 | 94.28 | 20250702-10:53:45.799000 | XNYS | USP7287GSN |
31 | 94.29 | 20250702-10:53:45.799000 | XNYS | USP7287GSO |
60 | 94.29 | 20250702-10:53:45.799000 | XNYS | USP7287GSP |
100 | 94.27 | 20250702-10:54:49.556000 | ARCX | USP7287IT1 |
100 | 94.25 | 20250702-10:55:00.094000 | BATY | USP7287J5L |
54 | 94.25 | 20250702-10:55:00.094000 | BATY | USP7287J5M |
46 | 94.25 | 20250702-10:55:00.094000 | BATY | USP7287J5N |
100 | 94.24 | 20250702-10:56:56.420000 | BATS | USP7287NKV |
100 | 94.24 | 20250702-10:56:56.420000 | BATS | USP7287NKW |
94 | 94.24 | 20250702-10:57:30.762000 | XNAS | USP7287OZX |
1 | 94.24 | 20250702-10:57:30.762000 | XNAS | USP7287OZY |
5 | 94.24 | 20250702-10:57:30.762000 | XNAS | USP7287OZZ |
99 | 94.22 | 20250702-10:58:07.721000 | XNAS | USP7287QJS |
1 | 94.22 | 20250702-10:58:07.721000 | XNAS | USP7287QJT |
100 | 94.19 | 20250702-10:59:00.152000 | XNAS | USP7287SKW |
4 | 94.21 | 20250702-11:00:07.330000 | XNYS | USP7287WNY |
12 | 94.21 | 20250702-11:00:07.330000 | XNYS | USP7287WNZ |
84 | 94.21 | 20250702-11:00:07.330000 | XNYS | USP7287WO0 |
100 | 94.22 | 20250702-11:01:28.515000 | XNAS | USP72882ZK |
100 | 94.22 | 20250702-11:01:28.515000 | XNAS | USP72882ZL |
100 | 94.22 | 20250702-11:01:28.515000 | XNAS | USP72882ZM |
100 | 94.22 | 20250702-11:01:28.515000 | ARCX | USP72882ZN |
100 | 94.2 | 20250702-11:01:41.247000 | XNAS | USP72883JA |
100 | 94.12 | 20250702-11:02:10.408000 | XNAS | USP72884YC |
77 | 94.12 | 20250702-11:02:36.048000 | XNAS | USP72886DO |
23 | 94.12 | 20250702-11:02:36.049000 | XNAS | USP72886DP |
60 | 94.12 | 20250702-11:03:23.740000 | XNYS | USP728897N |
40 | 94.12 | 20250702-11:03:23.740000 | XNYS | USP728897O |
100 | 94.12 | 20250702-11:04:46.526000 | EDGA | USP7288CJE |
100 | 94.12 | 20250702-11:04:46.526000 | EDGA | USP7288CJF |
100 | 94.1 | 20250702-11:05:13.825000 | ARCX | USP7288DV8 |
100 | 94.07 | 20250702-11:05:58.013000 | ARCX | USP7288F7R |
96 | 94.06 | 20250702-11:06:21.402000 | ARCX | USP7288G47 |
4 | 94.06 | 20250702-11:06:21.402000 | ARCX | USP7288G48 |
100 | 94.05 | 20250702-11:07:01.329000 | ARCX | USP7288HL6 |
100 | 94.01 | 20250702-11:07:20.144000 | ARCX | USP7288IDN |
19 | 94 | 20250702-11:07:48.559000 | BATS | USP7288JGR |
81 | 94 | 20250702-11:07:48.559000 | BATS | USP7288JGS |
29 | 93.99 | 20250702-11:08:27.873000 | XNAS | USP7288LFV |
71 | 93.99 | 20250702-11:08:27.873000 | XNAS | USP7288LFW |
100 | 94.07 | 20250702-11:09:07.741000 | ARCX | USP7288N3K |
100 | 94.07 | 20250702-11:09:30.678000 | ARCX | USP7288NSB |
100 | 94.04 | 20250702-11:09:54.774000 | ARCX | USP7288OC5 |
2 | 94.06 | 20250702-11:10:54.712000 | XNAS | USP7288Q72 |
98 | 94.06 | 20250702-11:10:54.712000 | XNAS | USP7288Q73 |
100 | 94.05 | 20250702-11:11:19.900000 | BATS | USP7288R31 |
47 | 94.03 | 20250702-11:11:50.385000 | ARCX | USP7288RWB |
53 | 94.03 | 20250702-11:11:50.385000 | ARCX | USP7288RWC |
100 | 94 | 20250702-11:12:22.893000 | ARCX | USP7288SX3 |
99 | 93.98 | 20250702-11:13:03.183000 | XNAS | USP7288U10 |
1 | 93.98 | 20250702-11:13:03.183000 | XNAS | USP7288U11 |
100 | 93.93 | 20250702-11:14:14.991000 | XNYS | USP7288W9W |
100 | 93.93 | 20250702-11:14:31.775000 | XNAS | USP7288WRN |
100 | 93.95 | 20250702-11:15:14.278000 | XCIS | USP7288ZLK |
100 | 93.95 | 20250702-11:15:51.558000 | XNYS | USP72892MF |
100 | 93.94 | 20250702-11:16:11.375000 | ARCX | USP728938O |
43 | 93.98 | 20250702-11:17:37.268000 | XNAS | USP7289654 |
8 | 93.98 | 20250702-11:17:37.268000 | XNAS | USP7289655 |
3 | 93.98 | 20250702-11:17:37.268000 | XNAS | USP7289656 |
46 | 93.98 | 20250702-11:17:37.268000 | XNAS | USP7289657 |
59 | 93.96 | 20250702-11:17:41.439000 | EDGA | USP72896AN |
35 | 93.96 | 20250702-11:17:41.439000 | EDGA | USP72896AO |
100 | 93.98 | 20250702-11:18:23.522000 | XNAS | USP72897MW |
100 | 94 | 20250702-11:18:43.805000 | ARCX | USP72898EW |
100 | 94 | 20250702-11:18:43.805000 | ARCX | USP72898EX |
100 | 93.96 | 20250702-11:19:38.610000 | XNAS | USP72899Y0 |
92 | 93.91 | 20250702-11:21:04.664000 | ARCX | USP7289CLM |
8 | 93.91 | 20250702-11:21:04.664000 | ARCX | USP7289CLN |
100 | 93.91 | 20250702-11:21:04.664000 | ARCX | USP7289CLO |
62 | 93.92 | 20250702-11:21:47.153000 | ARCX | USP7289DXH |
38 | 93.92 | 20250702-11:21:47.153000 | ARCX | USP7289DXI |
100 | 93.905 | 20250702-11:22:35.545000 | XNAS | USP7289F2N |
100 | 93.95 | 20250702-11:23:32.368000 | XNAS | USP7289GN8 |
100 | 93.94 | 20250702-11:23:51.915000 | EDGA | USP7289H86 |
19 | 93.89 | 20250702-11:24:11.832000 | XNAS | USP7289HX3 |
81 | 93.89 | 20250702-11:24:11.832000 | XNAS | USP7289HX4 |
100 | 93.9 | 20250702-11:24:46.850000 | ARCX | USP7289IY7 |
100 | 93.9 | 20250702-11:27:06.440000 | ARCX | USP7289NM7 |
100 | 93.9 | 20250702-11:27:06.440000 | ARCX | USP7289NM8 |
100 | 93.9 | 20250702-11:27:06.440000 | ARCX | USP7289NM9 |
27 | 93.89 | 20250702-11:28:08.545000 | XNAS | USP7289P9X |
26 | 93.89 | 20250702-11:28:08.545000 | XNAS | USP7289P9Y |
47 | 93.89 | 20250702-11:28:08.545000 | XNAS | USP7289P9Z |
100 | 93.88 | 20250702-11:28:13.584000 | ARCX | USP7289PEV |
100 | 93.86 | 20250702-11:28:43.885000 | ARCX | USP7289Q8S |
99 | 93.86 | 20250702-11:29:34.501000 | ARCX | USP7289S01 |
1 | 93.86 | 20250702-11:29:34.501000 | ARCX | USP7289S02 |
100 | 93.84 | 20250702-11:29:46.732000 | ARCX | USP7289SL2 |
100 | 93.9 | 20250702-11:30:24.860000 | XNAS | USP7289VM7 |
75 | 93.89 | 20250702-11:30:27.564000 | XNAS | USP7289VRJ |
1 | 93.89 | 20250702-11:30:27.564000 | XNAS | USP7289VRK |
24 | 93.89 | 20250702-11:30:27.665000 | XNAS | USP7289VRM |
100 | 93.93 | 20250702-11:30:56.422000 | ARCX | USP7289XIT |
100 | 93.93 | 20250702-11:30:56.422000 | ARCX | USP7289XIU |
1 | 93.92 | 20250702-11:31:50.874000 | ARCX | USP7289Z29 |
1 | 93.93 | 20250702-11:32:25.639000 | EDGA | USP728A00B |
100 | 93.93 | 20250702-11:32:25.639000 | XNAS | USP728A00C |
99 | 93.93 | 20250702-11:32:25.639000 | XNAS | USP728A00D |
100 | 93.93 | 20250702-11:32:25.639000 | XNAS | USP728A00E |
100 | 93.91 | 20250702-11:33:44.745000 | XNAS | USP728A25X |
100 | 93.91 | 20250702-11:33:44.745000 | XNAS | USP728A25Y |
99 | 93.91 | 20250702-11:34:13.688000 | ARCX | USP728A324 |
1 | 93.91 | 20250702-11:34:13.688000 | ARCX | USP728A325 |
100 | 93.91 | 20250702-11:34:13.688000 | ARCX | USP728A326 |
100 | 93.87 | 20250702-11:34:31.930000 | ARCX | USP728A3MD |
12 | 93.85 | 20250702-11:34:53.245000 | XNAS | USP728A44K |
1 | 93.85 | 20250702-11:34:53.245000 | XNAS | USP728A44L |
24 | 93.85 | 20250702-11:34:53.346000 | XNAS | USP728A44Q |
63 | 93.85 | 20250702-11:34:53.446000 | XNAS | USP728A457 |
100 | 93.95 | 20250702-11:36:05.027000 | ARCX | USP728A6DN |
100 | 93.95 | 20250702-11:36:05.027000 | ARCX | USP728A6DO |
100 | 93.95 | 20250702-11:36:05.027000 | ARCX | USP728A6DP |
100 | 93.95 | 20250702-11:36:05.027000 | ARCX | USP728A6DQ |
100 | 93.95 | 20250702-11:36:05.027000 | ARCX | USP728A6DR |
100 | 93.95 | 20250702-11:36:05.027000 | ARCX | USP728A6DS |
100 | 94.03 | 20250702-11:37:17.766000 | XNYS | USP728A8BI |
100 | 94.06 | 20250702-11:37:42.350000 | XNAS | USP728AB33 |
14 | 94.06 | 20250702-11:39:50.357000 | BATS | USP728AGZY |
100 | 94.07 | 20250702-11:39:50.357000 | BATS | USP728AGZZ |
86 | 94.07 | 20250702-11:39:50.357000 | BATS | USP728AH00 |
50 | 94.05 | 20250702-11:40:01.241000 | BATS | USP728AHE9 |
50 | 94.05 | 20250702-11:40:01.241000 | BATS | USP728AHEA |
100 | 94.02 | 20250702-11:40:25.498000 | ARCX | USP728AIK0 |
100 | 94.02 | 20250702-11:41:21.202000 | ARCX | USP728AKDJ |
100 | 94.04 | 20250702-11:43:20.135000 | EDGA | USP728ANKV |
50 | 94.04 | 20250702-11:43:37.135000 | EDGA | USP728AO35 |
50 | 94.04 | 20250702-11:43:37.135000 | EDGA | USP728AO36 |
100 | 94.03 | 20250702-11:44:37.954000 | EDGA | USP728AQ0M |
100 | 94.03 | 20250702-11:44:37.954000 | EDGA | USP728AQ0N |
100 | 94.08 | 20250702-11:46:00.590000 | XNAS | USP728AUPS |
68 | 94.05 | 20250702-11:46:44.878000 | XNAS | USP728AVRZ |
32 | 94.05 | 20250702-11:46:44.878000 | XNAS | USP728AVS0 |
100 | 94.05 | 20250702-11:46:44.878000 | XNAS | USP728AVS1 |
100 | 94.06 | 20250702-11:48:43.375000 | XNAS | USP728AYVT |
100 | 94.06 | 20250702-11:48:53.256000 | EDGA | USP728AZ6Y |
100 | 93.99 | 20250702-11:50:07.249000 | EDGA | USP728B17T |
100 | 93.95 | 20250702-11:51:02.953000 | EDGA | USP728B2MV |
63 | 93.91 | 20250702-11:51:58.964000 | EDGA | USP728B40Z |
100 | 93.89 | 20250702-11:53:34.524000 | EDGA | USP728B705 |
13 | 93.85 | 20250702-11:53:48.096000 | XNAS | USP728B7FQ |
87 | 93.85 | 20250702-11:53:48.096000 | XNAS | USP728B7FR |
2 | 93.76 | 20250702-11:55:01.634000 | BATS | USP728B9I9 |
98 | 93.76 | 20250702-11:55:01.634000 | BATS | USP728B9IA |
100 | 93.71 | 20250702-11:56:47.482000 | EDGA | USP728BCC7 |
100 | 93.74 | 20250702-11:57:39.184000 | EDGA | USP728BDIO |
100 | 93.72 | 20250702-11:59:43.957000 | XNAS | USP728BI9L |
50 | 93.72 | 20250702-12:00:09.997000 | XNAS | USP728BJRL |
50 | 93.72 | 20250702-12:00:09.997000 | XNAS | USP728BJRM |
3 | 93.74 | 20250702-12:00:55.598000 | EDGA | USP728BNC2 |
97 | 93.74 | 20250702-12:00:55.598000 | EDGA | USP728BNC4 |
100 | 93.73 | 20250702-12:01:22.718000 | EDGA | USP728BOCN |
100 | 93.8 | 20250702-12:02:42.717000 | BATS | USP728BQRF |
100 | 93.75 | 20250702-12:03:49.168000 | XNAS | USP728BSKQ |
100 | 93.66 | 20250702-12:05:06.398000 | ARCX | USP728BVZV |
100 | 93.66 | 20250702-12:05:06.398000 | ARCX | USP728BVZW |
95 | 93.65 | 20250702-12:07:17.276000 | ARCX | USP728C04A |
5 | 93.65 | 20250702-12:07:17.276000 | ARCX | USP728C04B |
100 | 93.7 | 20250702-12:09:15.117000 | XNYS | USP728C3AW |
100 | 93.71 | 20250702-12:10:29.570000 | XNAS | USP728C55P |
100 | 93.71 | 20250702-12:10:29.570000 | XNAS | USP728C55Q |
100 | 93.73 | 20250702-12:12:36.077000 | XNAS | USP728C87X |
22 | 93.74 | 20250702-12:13:05.671000 | ARCX | USP728C8XU |
78 | 93.74 | 20250702-12:13:05.671000 | ARCX | USP728C8XV |
100 | 93.71 | 20250702-12:14:13.087000 | XNAS | USP728CAL0 |
1 | 93.74 | 20250702-12:17:22.887000 | ARCX | USP728CI7K |
99 | 93.74 | 20250702-12:17:22.887000 | ARCX | USP728CI7L |
100 | 93.72 | 20250702-12:17:25.862000 | EDGA | USP728CI98 |
100 | 93.72 | 20250702-12:17:25.862000 | EDGA | USP728CI99 |
100 | 93.66 | 20250702-12:18:58.721000 | XNAS | USP728CL47 |
18 | 93.59 | 20250702-12:21:00.025000 | XNAS | USP728COHC |
81 | 93.59 | 20250702-12:21:00.025000 | XNAS | USP728COHD |
1 | 93.59 | 20250702-12:21:00.025000 | XNAS | USP728COHE |
100 | 93.56 | 20250702-12:21:00.026000 | BATS | USP728COHF |
100 | 93.58 | 20250702-12:22:54.856000 | EDGA | USP728CS2V |
100 | 93.5 | 20250702-12:23:57.524000 | ARCX | USP728CTLJ |
100 | 93.485 | 20250702-12:25:57.653000 | XNYS | USP728CWLC |
100 | 93.47 | 20250702-12:26:01.443000 | XNAS | USP728CWRH |
100 | 93.47 | 20250702-12:26:01.443000 | XNYS | USP728CWRI |
100 | 93.57 | 20250702-12:29:08.362000 | ARCX | USP728D28V |
100 | 93.55 | 20250702-12:31:09.226000 | EDGA | USP728D8D3 |
100 | 93.55 | 20250702-12:31:09.226000 | EDGA | USP728D8D4 |
6 | 93.6 | 20250702-12:33:39.471000 | BATS | USP728DBBI |
2 | 93.6 | 20250702-12:33:39.471000 | EDGX | USP728DBBJ |
15 | 93.6 | 20250702-12:33:39.471000 | XNAS | USP728DBBK |
20 | 93.6 | 20250702-12:33:39.471000 | XNAS | USP728DBBL |
15 | 93.6 | 20250702-12:33:39.471000 | XNAS | USP728DBBM |
14 | 93.6 | 20250702-12:33:39.471000 | ARCX | USP728DBBN |
12 | 93.6 | 20250702-12:33:39.471000 | XNYS | USP728DBBO |
100 | 93.57 | 20250702-12:33:40.212000 | ARCX | USP728DBCH |
100 | 93.57 | 20250702-12:33:40.212000 | ARCX | USP728DBCI |
13 | 93.61 | 20250702-12:37:17.412000 | XNAS | USP728DGP7 |
11 | 93.61 | 20250702-12:37:17.412000 | XNAS | USP728DGP8 |
76 | 93.61 | 20250702-12:37:17.412000 | XNAS | USP728DGP9 |
53 | 93.61 | 20250702-12:37:42.388000 | EDGA | USP728DH5A |
47 | 93.61 | 20250702-12:37:42.388000 | EDGA | USP728DH5B |
100 | 93.59 | 20250702-12:39:24.810000 | EDGA | USP728DJIJ |
100 | 93.59 | 20250702-12:39:24.810000 | EDGA | USP728DJIK |
100 | 93.58 | 20250702-12:41:53.978000 | ARCX | USP728DNSH |
100 | 93.54 | 20250702-12:43:03.705000 | ARCX | USP728DPLK |
15 | 93.6 | 20250702-12:45:08.059000 | BATS | USP728DT3Y |
17 | 93.6 | 20250702-12:45:08.059000 | BATS | USP728DT3Z |
24 | 93.6 | 20250702-12:45:08.060000 | XNAS | USP728DT40 |
1 | 93.6 | 20250702-12:45:08.060000 | ARCX | USP728DT41 |
1 | 93.6 | 20250702-12:45:08.060000 | ARCX | USP728DT42 |
100 | 93.59 | 20250702-12:45:30.372000 | XNAS | USP728DUY8 |
57 | 93.59 | 20250702-12:45:30.372000 | XNAS | USP728DUY9 |
43 | 93.59 | 20250702-12:45:30.372000 | XNAS | USP728DUYA |
100 | 93.59 | 20250702-12:46:48.620000 | EDGA | USP728DXY8 |
100 | 93.59 | 20250702-12:46:48.620000 | ARCX | USP728DXY9 |
100 | 93.63 | 20250702-12:48:24.136000 | XNAS | USP728E0BO |
100 | 93.63 | 20250702-12:48:24.136000 | XNAS | USP728E0BP |
74 | 93.63 | 20250702-12:50:12.117000 | EDGA | USP728E3NT |
26 | 93.63 | 20250702-12:50:12.117000 | EDGA | USP728E3NU |
1 | 93.64 | 20250702-12:51:10.245000 | EDGA | USP728E55V |
99 | 93.64 | 20250702-12:51:10.246000 | EDGA | USP728E55W |
100 | 93.64 | 20250702-12:51:10.246000 | EDGA | USP728E55X |
100 | 93.61 | 20250702-12:52:11.745000 | EDGA | USP728E6UU |
9 | 93.55 | 20250702-12:53:58.122000 | EDGA | USP728E9JW |
1 | 93.55 | 20250702-12:54:03.189000 | EDGA | USP728E9QF |
90 | 93.55 | 20250702-12:54:03.189000 | EDGA | USP728E9QG |
9 | 93.55 | 20250702-12:54:03.189000 | EDGA | USP728E9QH |
100 | 93.45 | 20250702-12:55:01.718000 | EDGA | USP728EB4T |
100 | 93.45 | 20250702-12:58:20.895000 | XNYS | USP728EFQS |
100 | 93.44 | 20250702-12:58:30.318000 | XNYS | USP728EFZQ |
100 | 93.44 | 20250702-12:58:30.318000 | XNYS | USP728EFZR |
100 | 93.5 | 20250702-13:00:38.373000 | EDGA | USP728ENEN |
37 | 93.51 | 20250702-13:02:16.630000 | EDGA | USP728EPLX |
63 | 93.51 | 20250702-13:02:16.630000 | EDGA | USP728EPLY |
100 | 93.45 | 20250702-13:03:13.072000 | EDGA | USP728ER63 |
32 | 93.43 | 20250702-13:04:23.675000 | EDGA | USP728ET6U |
68 | 93.43 | 20250702-13:04:23.675000 | EDGA | USP728ET6V |
100 | 93.5 | 20250702-13:05:59.887000 | BATY | USP728EVAD |
100 | 93.46 | 20250702-13:06:36.093000 | EDGA | USP728EW8W |
100 | 93.46 | 20250702-13:07:40.098000 | ARCX | USP728EXH2 |
100 | 93.44 | 20250702-13:08:57.603000 | EDGA | USP728EZ8O |
100 | 93.41 | 20250702-13:10:02.351000 | XNAS | USP728F0T5 |
100 | 93.46 | 20250702-13:12:05.964000 | XNYS | USP728F3K0 |
100 | 93.44 | 20250702-13:12:08.316000 | EDGA | USP728F3LG |
100 | 93.44 | 20250702-13:13:07.988000 | XNAS | USP728F4RZ |
12 | 93.48 | 20250702-13:15:59.619000 | XNAS | USP728FB9L |
12 | 93.48 | 20250702-13:15:59.619000 | XNYS | USP728FB9M |
1 | 93.48 | 20250702-13:15:59.619000 | XNYS | USP728FB9N |
100 | 93.47 | 20250702-13:16:34.359000 | ARCX | USP728FC11 |
100 | 93.47 | 20250702-13:16:34.359000 | ARCX | USP728FC12 |
70 | 93.44 | 20250702-13:18:41.402000 | XNAS | USP728FEZE |
1 | 93.44 | 20250702-13:18:41.402000 | XNAS | USP728FEZF |
5 | 93.44 | 20250702-13:18:45.209000 | XNAS | USP728FF1A |
100 | 93.44 | 20250702-13:19:03.102000 | BATY | USP728FFLB |
100 | 93.48 | 20250702-13:20:58.052000 | ARCX | USP728FIEO |
96 | 93.64 | 20250702-13:23:36.125000 | XNAS | USP728FMHK |
4 | 93.64 | 20250702-13:23:36.125000 | XNAS | USP728FMHL |
100 | 93.645 | 20250702-13:24:39.996000 | XNAS | USP728FO11 |
1 | 93.72 | 20250702-13:26:29.592000 | XNAS | USP728FQMF |
1 | 93.72 | 20250702-13:26:29.592000 | XNAS | USP728FQMG |
98 | 93.73 | 20250702-13:26:29.592000 | XNAS | USP728FQMH |
5 | 93.75 | 20250702-13:27:17.225000 | XNYS | USP728FREP |
95 | 93.75 | 20250702-13:27:17.225000 | XNYS | USP728FREQ |
100 | 93.76 | 20250702-13:28:12.186000 | EDGA | USP728FSGB |
100 | 93.75 | 20250702-13:28:18.189000 | EDGA | USP728FSKJ |
100 | 93.77 | 20250702-13:29:53.249000 | BATY | USP728FUK3 |
100 | 93.74 | 20250702-13:31:38.337000 | XNAS | USP728FZYP |
100 | 93.76 | 20250702-13:34:35.713000 | XNYS | USP728G3UV |
90 | 93.76 | 20250702-13:34:53.976000 | EDGA | USP728G459 |
10 | 93.76 | 20250702-13:34:53.976000 | EDGA | USP728G45A |
2 | 93.76 | 20250702-13:35:43.189000 | EDGA | USP728G55F |
98 | 93.76 | 20250702-13:35:43.189000 | EDGA | USP728G55G |
100 | 93.75 | 20250702-13:38:04.329000 | EDGA | USP728G7ZB |
100 | 93.74 | 20250702-13:38:53.118000 | EDGA | USP728G8WG |
56 | 93.74 | 20250702-13:39:57.480000 | EDGA | USP728GA56 |
79 | 93.74 | 20250702-13:40:38.733000 | EDGA | USP728GB07 |
21 | 93.74 | 20250702-13:40:38.733000 | EDGA | USP728GB08 |
20 | 93.66 | 20250702-13:42:55.140000 | ARCX | USP728GDIY |
15 | 93.66 | 20250702-13:42:56.631000 | ARCX | USP728GDK4 |
18 | 93.66 | 20250702-13:42:56.631000 | ARCX | USP728GDK5 |
5 | 93.66 | 20250702-13:42:56.631000 | ARCX | USP728GDK6 |
42 | 93.66 | 20250702-13:42:57.403000 | ARCX | USP728GDKG |
100 | 93.64 | 20250702-13:44:30.009000 | EDGA | USP728GFDL |
20 | 93.63 | 20250702-13:46:00.558000 | XNAS | USP728GJ55 |
80 | 93.63 | 20250702-13:46:00.558000 | XNAS | USP728GJ56 |
100 | 93.65 | 20250702-13:47:24.494000 | XNYS | USP728GKNG |
100 | 93.65 | 20250702-13:47:52.300000 | EDGA | USP728GL49 |
26 | 93.64 | 20250702-13:48:57.028000 | EDGA | USP728GMMV |
2 | 93.64 | 20250702-13:49:02.003000 | EDGA | USP728GMRW |
52 | 93.64 | 20250702-13:49:37.746000 | EDGA | USP728GNIS |
28 | 93.64 | 20250702-13:49:37.746000 | EDGA | USP728GNIT |
20 | 93.64 | 20250702-13:49:37.746000 | EDGA | USP728GNIU |
100 | 93.66 | 20250702-13:51:14.386000 | EDGA | USP728GPVT |
100 | 93.64 | 20250702-13:51:49.185000 | EDGA | USP728GQK5 |
42 | 93.63 | 20250702-13:54:06.124000 | XNAS | USP728GTK8 |
6 | 93.63 | 20250702-13:54:06.124000 | XNAS | USP728GTK9 |
52 | 93.63 | 20250702-13:54:06.124000 | XNAS | USP728GTKA |
100 | 93.62 | 20250702-13:54:36.131000 | BATS | USP728GU74 |
77 | 93.59 | 20250702-13:56:27.089000 | XNYS | USP728GWEA |
23 | 93.59 | 20250702-13:56:27.089000 | XNYS | USP728GWEB |
63 | 93.57 | 20250702-13:57:15.594000 | EDGA | USP728GXA9 |
10 | 93.57 | 20250702-13:57:19.429000 | EDGA | USP728GXC9 |
15 | 93.58 | 20250702-13:57:44.956000 | EDGA | USP728GXT2 |
12 | 93.58 | 20250702-13:57:44.956000 | EDGA | USP728GXT3 |
31 | 93.58 | 20250702-13:57:44.956000 | EDGA | USP728GXT4 |
42 | 93.58 | 20250702-13:57:44.956000 | EDGA | USP728GXT5 |
100 | 93.55 | 20250702-13:58:13.057000 | XNAS | USP728GYDW |
100 | 93.57 | 20250702-14:00:24.646000 | EDGA | USP728H2YF |
100 | 93.57 | 20250702-14:00:24.646000 | ARCX | USP728H2YH |
10 | 93.55 | 20250702-14:02:42.609000 | EDGA | USP728H6H6 |
100 | 93.57 | 20250702-14:02:46.665000 | XNAS | USP728H6M7 |
100 | 93.57 | 20250702-14:03:00.006000 | EDGA | USP728H6YU |
95 | 93.57 | 20250702-14:04:11.471000 | EDGA | USP728H8JG |
5 | 93.57 | 20250702-14:04:11.471000 | EDGA | USP728H8JH |
1 | 93.45 | 20250702-14:06:15.651000 | XNAS | USP728HB5Y |
5 | 93.45 | 20250702-14:06:15.651000 | XNAS | USP728HB5Z |
94 | 93.45 | 20250702-14:06:15.651000 | XNAS | USP728HB60 |
100 | 93.44 | 20250702-14:06:42.788000 | XNAS | USP728HBP0 |
12 | 93.46 | 20250702-14:08:36.981000 | XNAS | USP728HE27 |
5 | 93.46 | 20250702-14:08:36.981000 | XNAS | USP728HE28 |
83 | 93.46 | 20250702-14:08:36.981000 | XNAS | USP728HE29 |
100 | 93.44 | 20250702-14:08:42.787000 | EDGA | USP728HE5V |
100 | 93.44 | 20250702-14:08:42.787000 | EDGA | USP728HE5W |
100 | 93.42 | 20250702-14:10:38.798000 | EDGA | USP728HH2Q |
100 | 93.44 | 20250702-14:13:22.068000 | EDGA | USP728HL0R |
100 | 93.44 | 20250702-14:13:22.068000 | EDGA | USP728HL0S |
100 | 93.46 | 20250702-14:15:55.124000 | EDGA | USP728HQIS |
100 | 93.46 | 20250702-14:15:55.124000 | XNAS | USP728HQIT |
54 | 93.5 | 20250702-14:19:33.141000 | XNYS | USP728HW18 |
46 | 93.5 | 20250702-14:19:33.142000 | XNYS | USP728HW19 |
100 | 93.5 | 20250702-14:19:33.142000 | XNYS | USP728HW1A |
100 | 93.53 | 20250702-14:20:54.344000 | XNYS | USP728HYB2 |
100 | 93.52 | 20250702-14:21:05.031000 | XNAS | USP728HYM5 |
40 | 93.52 | 20250702-14:21:05.031000 | XNAS | USP728HYM6 |
60 | 93.52 | 20250702-14:21:05.031000 | XNAS | USP728HYM7 |
34 | 93.47 | 20250702-14:24:45.134000 | XNAS | USP728I3M9 |
24 | 93.47 | 20250702-14:24:45.134000 | XNAS | USP728I3MA |
1 | 93.47 | 20250702-14:24:45.134000 | XNYS | USP728I3MB |
2 | 93.47 | 20250702-14:24:45.134000 | XNYS | USP728I3MC |
7 | 93.47 | 20250702-14:24:45.134000 | XNYS | USP728I3MD |
5 | 93.47 | 20250702-14:24:45.135000 | ARCX | USP728I3ME |
23 | 93.47 | 20250702-14:24:45.135000 | XNAS | USP728I3MF |
1 | 93.47 | 20250702-14:24:45.135000 | XNAS | USP728I3MG |
3 | 93.47 | 20250702-14:24:45.135000 | XNAS | USP728I3MH |
4 | 93.49 | 20250702-14:25:19.860000 | XNYS | USP728I4FF |
96 | 93.49 | 20250702-14:25:19.860000 | XNYS | USP728I4FG |
30 | 93.49 | 20250702-14:27:24.383000 | XNAS | USP728I70Z |
48 | 93.49 | 20250702-14:27:24.383000 | XNAS | USP728I710 |
22 | 93.49 | 20250702-14:27:24.383000 | XNAS | USP728I711 |
100 | 93.49 | 20250702-14:27:24.383000 | XNYS | USP728I712 |
100 | 93.49 | 20250702-14:28:53.049000 | EDGA | USP728I95D |
56 | 93.48 | 20250702-14:29:42.641000 | EDGA | USP728IA7Z |
38 | 93.48 | 20250702-14:29:42.641000 | EDGA | USP728IA80 |
6 | 93.48 | 20250702-14:29:42.641000 | EDGA | USP728IA81 |
100 | 93.5 | 20250702-14:31:12.890000 | ARCX | USP728IEST |
100 | 93.48 | 20250702-14:32:20.985000 | ARCX | USP728IG7N |
37 | 93.47 | 20250702-14:33:02.758000 | EDGA | USP728IH3X |
63 | 93.47 | 20250702-14:33:02.758000 | EDGA | USP728IH3Y |
100 | 93.47 | 20250702-14:34:35.022000 | EDGA | USP728IJ8S |
74 | 93.5 | 20250702-14:36:08.379000 | XNAS | USP728ILSL |
26 | 93.5 | 20250702-14:36:08.379000 | XNAS | USP728ILSM |
5 | 93.51 | 20250702-14:36:56.913000 | XNYS | USP728IN14 |
95 | 93.51 | 20250702-14:36:56.913000 | XNYS | USP728IN15 |
90 | 93.49 | 20250702-14:36:56.914000 | EDGA | USP728IN16 |
10 | 93.49 | 20250702-14:36:56.914000 | EDGA | USP728IN17 |
90 | 93.49 | 20250702-14:36:56.914000 | EDGA | USP728IN18 |
10 | 93.49 | 20250702-14:36:56.914000 | EDGA | USP728IN19 |
87 | 93.54 | 20250702-14:39:39.188000 | XNAS | USP728IR3C |
1 | 93.54 | 20250702-14:39:39.188000 | XNAS | USP728IR3D |
1 | 93.54 | 20250702-14:39:39.188000 | XNAS | USP728IR3E |
11 | 93.54 | 20250702-14:39:39.188000 | XNAS | USP728IR3F |
100 | 93.54 | 20250702-14:40:38.291000 | XNYS | USP728ISQB |
31 | 93.52 | 20250702-14:41:54.011000 | XNAS | USP728IUS8 |
69 | 93.52 | 20250702-14:41:54.011000 | XNAS | USP728IUS9 |
56 | 93.54 | 20250702-14:43:36.433000 | XNAS | USP728IX6X |
44 | 93.54 | 20250702-14:43:36.433000 | XNAS | USP728IX6Y |
1 | 93.54 | 20250702-14:44:36.075000 | ARCX | USP728IYXP |
99 | 93.54 | 20250702-14:44:36.075000 | ARCX | USP728IYXQ |
100 | 93.49 | 20250702-14:45:56.919000 | XNAS | USP728J3VM |
100 | 93.5 | 20250702-14:46:57.679000 | XNAS | USP728J5JD |
1 | 93.58 | 20250702-14:49:43.187000 | ARCX | USP728JAVB |
99 | 93.59 | 20250702-14:49:43.187000 | ARCX | USP728JAVC |
100 | 93.59 | 20250702-14:50:25.805000 | XNAS | USP728JCDX |
100 | 93.58 | 20250702-14:50:44.509000 | EDGA | USP728JCUZ |
100 | 93.58 | 20250702-14:50:44.509000 | EDGA | USP728JCV1 |
100 | 93.75 | 20250702-14:53:36.923000 | XNAS | USP728JHES |
17 | 93.73 | 20250702-14:54:14.245000 | BATY | USP728JIMM |
83 | 93.73 | 20250702-14:54:14.245000 | BATY | USP728JIMN |
100 | 93.83 | 20250702-14:55:28.893000 | EDGA | USP728JKWU |
52 | 93.76 | 20250702-14:55:38.441000 | BATY | USP728JL9T |
8 | 93.76 | 20250702-14:55:38.441000 | BATY | USP728JL9U |
40 | 93.76 | 20250702-14:55:38.441000 | BATY | USP728JL9V |
100 | 93.8 | 20250702-14:56:28.061000 | ARCX | USP728JN10 |
3 | 93.81 | 20250702-14:57:22.684000 | EDGA | USP728JOKV |
9 | 93.81 | 20250702-14:57:22.684000 | EDGA | USP728JOKW |
88 | 93.81 | 20250702-14:57:22.684000 | EDGA | USP728JOKX |
100 | 93.77 | 20250702-14:58:17.487000 | XNAS | USP728JPV7 |
45 | 93.75 | 20250702-14:59:42.013000 | XNAS | USP728JTBC |
55 | 93.75 | 20250702-14:59:42.013000 | XNAS | USP728JTBD |
100 | 93.72 | 20250702-15:01:16.153000 | XNYS | USP728JZYD |
100 | 93.71 | 20250702-15:01:28.607000 | EDGA | USP728K0RT |
100 | 93.71 | 20250702-15:01:28.607000 | EDGA | USP728K0RU |
100 | 93.8 | 20250702-15:04:12.582000 | XNYS | USP728K6NA |
100 | 93.8 | 20250702-15:04:19.952000 | EDGA | USP728K6UP |
100 | 93.82 | 20250702-15:06:33.675000 | XNYS | USP728KARF |
100 | 93.83 | 20250702-15:06:49.746000 | EDGX | USP728KBEZ |
100 | 93.8 | 20250702-15:07:01.944000 | BATS | USP728KBWF |
100 | 93.8 | 20250702-15:07:01.944000 | BATS | USP728KBWG |
100 | 93.82 | 20250702-15:08:51.858000 | XNYS | USP728KGG4 |
100 | 93.83 | 20250702-15:09:00.813000 | XNAS | USP728KGTE |
100 | 93.82 | 20250702-15:09:28.288000 | XNAS | USP728KHW7 |
100 | 93.82 | 20250702-15:09:28.288000 | ARCX | USP728KHW8 |
50 | 93.86 | 20250702-15:10:34.140000 | XNAS | USP728KK9R |
10 | 93.86 | 20250702-15:10:34.140000 | XNAS | USP728KK9S |
40 | 93.86 | 20250702-15:10:34.140000 | XNAS | USP728KK9T |
3 | 93.9 | 20250702-15:11:19.958000 | XNAS | USP728KLTU |
97 | 93.9 | 20250702-15:11:19.959000 | XNAS | USP728KLTV |
100 | 93.88 | 20250702-15:11:28.289000 | XNAS | USP728KM3G |
100 | 93.87 | 20250702-15:12:01.215000 | ARCX | USP728KN03 |
100 | 93.87 | 20250702-15:12:58.726000 | XNAS | USP728KOPR |
100 | 93.88 | 20250702-15:13:18.306000 | ARCX | USP728KPI6 |
100 | 93.88 | 20250702-15:13:18.306000 | ARCX | USP728KPI7 |
76 | 93.86 | 20250702-15:13:50.108000 | ARCX | USP728KQFZ |
24 | 93.86 | 20250702-15:13:50.108000 | ARCX | USP728KQG0 |
1 | 93.88 | 20250702-15:14:48.719000 | XNAS | USP728KSCB |
15 | 93.88 | 20250702-15:14:48.719000 | XNAS | USP728KSCC |
84 | 93.88 | 20250702-15:14:48.719000 | XNAS | USP728KSCD |
100 | 93.9 | 20250702-15:16:03.935000 | ARCX | USP728KXJ0 |
100 | 93.9 | 20250702-15:16:03.935000 | ARCX | USP728KXJ1 |
100 | 93.9 | 20250702-15:16:03.935000 | ARCX | USP728KXJ2 |
100 | 93.89 | 20250702-15:17:17.374000 | EDGA | USP728KZKB |
100 | 93.92 | 20250702-15:18:14.319000 | XNYS | USP728L18W |
100 | 93.93 | 20250702-15:18:46.103000 | EDGA | USP728L24L |
54 | 93.93 | 20250702-15:19:46.048000 | ARCX | USP728L479 |
46 | 93.93 | 20250702-15:19:46.048000 | ARCX | USP728L47A |
100 | 93.93 | 20250702-15:20:11.009000 | EDGA | USP728L5BA |
53 | 93.9 | 20250702-15:20:25.293000 | ARCX | USP728L5UT |
81 | 93.91 | 20250702-15:21:08.189000 | XNAS | USP728L8HQ |
2 | 93.91 | 20250702-15:21:08.189000 | XNAS | USP728L8HR |
100 | 93.91 | 20250702-15:21:08.189000 | XNAS | USP728L8HS |
17 | 93.91 | 20250702-15:21:08.189000 | XNAS | USP728L8HV |
1 | 93.88 | 20250702-15:22:00.463000 | XNAS | USP728LAF1 |
36 | 93.88 | 20250702-15:22:00.463000 | XNAS | USP728LAF2 |
29 | 93.88 | 20250702-15:22:00.464000 | XNAS | USP728LAF3 |
22 | 93.88 | 20250702-15:22:00.464000 | XNAS | USP728LAF4 |
12 | 93.88 | 20250702-15:22:00.464000 | XNAS | USP728LAF5 |
100 | 93.88 | 20250702-15:22:23.412000 | ARCX | USP728LB8K |
100 | 93.88 | 20250702-15:22:59.174000 | XNYS | USP728LC8K |
100 | 93.88 | 20250702-15:23:41.168000 | XNAS | USP728LDP4 |
70 | 93.87 | 20250702-15:24:14.902000 | ARCX | USP728LFCS |
30 | 93.87 | 20250702-15:24:14.902000 | ARCX | USP728LFCT |
100 | 93.88 | 20250702-15:24:27.092000 | ARCX | USP728LFT4 |
25 | 93.86 | 20250702-15:25:11.701000 | EDGA | USP728LIY9 |
75 | 93.86 | 20250702-15:25:11.701000 | EDGA | USP728LIYA |
100 | 93.84 | 20250702-15:25:32.025000 | EDGA | USP728LJUI |
100 | 93.83 | 20250702-15:26:03.105000 | EDGA | USP728LKZK |
1 | 93.85 | 20250702-15:26:34.804000 | EDGA | USP728LMDW |
99 | 93.85 | 20250702-15:26:34.804000 | EDGA | USP728LMDX |
57 | 93.84 | 20250702-15:27:16.077000 | EDGA | USP728LNNO |
43 | 93.84 | 20250702-15:27:16.077000 | EDGA | USP728LNNP |
100 | 93.84 | 20250702-15:28:02.893000 | EDGA | USP728LOZX |
42 | 93.82 | 20250702-15:28:40.136000 | EDGA | USP728LQQ5 |
24 | 93.82 | 20250702-15:28:40.136000 | EDGA | USP728LQQ6 |
34 | 93.82 | 20250702-15:28:40.136000 | EDGA | USP728LQQ7 |
100 | 93.82 | 20250702-15:29:13.409000 | XNAS | USP728LSC4 |
100 | 93.83 | 20250702-15:29:58.825000 | ARCX | USP728LU8O |
100 | 93.86 | 20250702-15:30:21.397000 | EDGA | USP728LWVE |
2 | 93.9 | 20250702-15:31:55.915000 | XNAS | USP728M3EG |
3 | 93.9 | 20250702-15:31:55.915000 | XNAS | USP728M3EH |
200 | 93.9 | 20250702-15:31:55.930000 | XNAS | USP728M3EI |
100 | 93.9 | 20250702-15:31:57.861000 | ARCX | USP728M3HU |
100 | 93.92 | 20250702-15:32:26.976000 | XNAS | USP728M52E |
100 | 93.91 | 20250702-15:32:41.524000 | XNAS | USP728M5R1 |
91 | 93.89 | 20250702-15:33:01.051000 | ARCX | USP728M6ON |
9 | 93.89 | 20250702-15:33:01.051000 | ARCX | USP728M6OO |
100 | 93.91 | 20250702-15:34:03.813000 | EDGA | USP728MBN1 |
100 | 93.89 | 20250702-15:34:38.189000 | EDGA | USP728MFR5 |
100 | 93.89 | 20250702-15:34:38.189000 | EDGA | USP728MFR6 |
52 | 93.86 | 20250702-15:35:15.140000 | EDGA | USP728MOLH |
48 | 93.86 | 20250702-15:35:15.140000 | EDGA | USP728MOLI |
100 | 93.91 | 20250702-15:36:06.894000 | XNYS | USP728MR2U |
100 | 93.9 | 20250702-15:36:18.308000 | EDGA | USP728MRL5 |
50 | 93.88 | 20250702-15:36:43.090000 | EDGA | USP728MSPT |
50 | 93.88 | 20250702-15:36:43.090000 | EDGA | USP728MSPU |
51 | 93.87 | 20250702-15:37:18.439000 | EDGA | USP728MUIR |
49 | 93.87 | 20250702-15:37:18.439000 | EDGA | USP728MUIS |
100 | 93.84 | 20250702-15:37:37.016000 | EDGA | USP728MV9D |
100 | 93.84 | 20250702-15:38:25.768000 | ARCX | USP728MXBM |
100 | 93.84 | 20250702-15:39:00.068000 | ARCX | USP728MZ1Z |
100 | 93.8 | 20250702-15:39:26.596000 | XNAS | USP728N09Z |
22 | 93.81 | 20250702-15:40:00.003000 | ARCX | USP728N2PS |
11 | 93.81 | 20250702-15:40:00.004000 | ARCX | USP728N2PT |
1 | 93.81 | 20250702-15:40:00.004000 | ARCX | USP728N2PU |
20 | 93.81 | 20250702-15:40:00.004000 | ARCX | USP728N2PV |
1 | 93.81 | 20250702-15:40:00.005000 | ARCX | USP728N2PW |
45 | 93.81 | 20250702-15:40:00.223000 | ARCX | USP728N2SO |
100 | 93.87 | 20250702-15:41:00.118000 | ARCX | USP728N6Z2 |
100 | 93.87 | 20250702-15:41:00.118000 | ARCX | USP728N6Z3 |
100 | 93.89 | 20250702-15:42:04.836000 | ARCX | USP728NA1T |
100 | 93.89 | 20250702-15:42:04.836000 | ARCX | USP728NA1V |
2 | 93.88 | 20250702-15:42:33.972000 | ARCX | USP728NBVW |
98 | 93.88 | 20250702-15:42:33.972000 | ARCX | USP728NBVX |
100 | 93.88 | 20250702-15:42:33.972000 | ARCX | USP728NBVY |
3 | 93.9 | 20250702-15:43:10.095000 | EDGA | USP728NDXK |
11 | 93.9 | 20250702-15:43:10.095000 | EDGA | USP728NDXL |
86 | 93.9 | 20250702-15:43:10.095000 | EDGA | USP728NDXM |
69 | 93.95 | 20250702-15:44:05.240000 | XNYS | USP728NJ6T |
1 | 93.95 | 20250702-15:44:05.242000 | XNAS | USP728NJ6U |
1 | 93.95 | 20250702-15:44:05.242000 | XNAS | USP728NJ6V |
10 | 93.95 | 20250702-15:44:05.242000 | ARCX | USP728NJ6W |
1 | 93.95 | 20250702-15:44:05.242000 | XNAS | USP728NJ6X |
312 | 93.95 | 20250702-15:44:06.289000 | XNYS | USP728NJA9 |
100 | 93.96 | 20250702-15:44:06.289000 | XNYS | USP728NJAA |
100 | 93.96 | 20250702-15:44:06.289000 | XNYS | USP728NJAB |
100 | 93.96 | 20250702-15:44:06.289000 | XNYS | USP728NJAC |
188 | 93.955 | 20250702-15:44:06.290000 | ARCX | USP728NJAD |
330 | 93.95 | 20250702-15:44:06.301000 | BATS | USP728NJAE |
200 | 93.96 | 20250702-15:44:06.301000 | BATS | USP728NJAF |
100 | 93.96 | 20250702-15:44:06.301000 | BATS | USP728NJAG |
57 | 93.96 | 20250702-15:44:06.301000 | BATS | USP728NJAH |
100 | 93.95 | 20250702-15:44:06.301000 | XNYS | USP728NJAI |
56 | 93.94 | 20250702-15:44:58.406000 | XNYS | USP728NMLU |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250703186078/en/
Copyright Business Wire 2025
Related Shares:
CRH