18th Jun 2025 09:00
18th June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 17th June 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 |
5,271 | $90.22 | $90.65 | $89.63 | XNYS |
522 | $89.90 | $90.45 | $89.64 | EDGX |
25,675 | $90.23 | $90.65 | $89.60 | ARCX |
2,194 | $90.09 | $90.63 | $89.61 | BATS |
9,594 | $90.13 | $90.62 | $89.61 | XNAS |
4,230 | $90.33 | $90.63 | $89.58 | BATY |
200 | $90.51 | $90.60 | $90.42 | XASE |
216 | $89.88 | $89.94 | $89.83 | EPRL |
104 | $90.26 | $90.29 | $89.63 | IEXG |
639 | $90.39 | $90.65 | $89.86 | MEMX |
94 | $90.47 | $90.47 | $90.47 | XPSX |
4,708 | $90.26 | $90.61 | $89.69 | EDGA |
186 | $90.46 | $90.47 | $90.46 | 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 673,906,149 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.380% 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 17th June 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: | 17th June 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $90.2169 | 53,633 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 90.45 | 20250617-09:30:32.128000 | EDGX | USP6H8J5Z |
100 | 90.45 | 20250617-09:30:32.128000 | XNAS | USP6H8J60 |
100 | 90.45 | 20250617-09:30:32.128000 | XNAS | USP6H8J61 |
100 | 90.47 | 20250617-09:31:48.818000 | ARCX | USP6H8KIG |
10 | 90.49 | 20250617-09:31:48.818000 | ARCX | USP6H8KIH |
190 | 90.5 | 20250617-09:31:48.818000 | ARCX | USP6H8KII |
200 | 90.54 | 20250617-09:32:17.091000 | ARCX | USP6H8LIT |
100 | 90.46 | 20250617-09:32:17.727000 | ARCX | USP6H8LJ9 |
100 | 90.46 | 20250617-09:32:17.728000 | ARCX | USP6H8LJA |
100 | 90.46 | 20250617-09:32:17.728000 | XNAS | USP6H8LJB |
104 | 90.46 | 20250617-09:32:17.728000 | XNAS | USP6H8LJC |
96 | 90.46 | 20250617-09:32:17.728000 | XNAS | USP6H8LJD |
100 | 90.46 | 20250617-09:33:37.905000 | ARCX | USP6H8MRY |
100 | 90.46 | 20250617-09:33:37.905000 | XNYS | USP6H8MRZ |
50 | 90.58 | 20250617-09:34:31.062000 | XNYS | USP6H8NKX |
50 | 90.58 | 20250617-09:34:31.062000 | XNYS | USP6H8NKY |
2 | 90.53 | 20250617-09:35:06.158000 | XNAS | USP6H8OHG |
98 | 90.53 | 20250617-09:35:06.158000 | XNAS | USP6H8OHH |
85 | 90.53 | 20250617-09:35:06.158000 | ARCX | USP6H8OHI |
3 | 90.53 | 20250617-09:35:06.158000 | ARCX | USP6H8OHJ |
12 | 90.53 | 20250617-09:35:06.158000 | ARCX | USP6H8OHK |
18 | 90.54 | 20250617-09:35:26.306000 | ARCX | USP6H8P2I |
82 | 90.54 | 20250617-09:35:26.306000 | ARCX | USP6H8P2J |
50 | 90.51 | 20250617-09:35:28.549000 | XNYS | USP6H8P48 |
50 | 90.51 | 20250617-09:35:28.549000 | XNYS | USP6H8P49 |
100 | 90.58 | 20250617-09:36:16.375000 | XNAS | USP6H8Q1G |
100 | 90.6 | 20250617-09:36:31.983000 | XASE | USP6H8QAD |
100 | 90.57 | 20250617-09:36:45.961000 | XNYS | USP6H8QJB |
11 | 90.57 | 20250617-09:36:45.961000 | XNYS | USP6H8QJC |
89 | 90.57 | 20250617-09:36:45.961000 | XNYS | USP6H8QJD |
100 | 90.55 | 20250617-09:38:09.159000 | ARCX | USP6H8RZO |
100 | 90.53 | 20250617-09:38:09.970000 | XNAS | USP6H8RZW |
100 | 90.56 | 20250617-09:38:26.734000 | ARCX | USP6H8SHR |
100 | 90.55 | 20250617-09:39:00.706000 | XNYS | USP6H8T0P |
100 | 90.535 | 20250617-09:39:15.916000 | XNYS | USP6H8T9F |
100 | 90.51 | 20250617-09:39:22.264000 | XNAS | USP6H8TEU |
100 | 90.51 | 20250617-09:39:22.264000 | XNAS | USP6H8TEV |
100 | 90.42 | 20250617-09:40:55.607000 | ARCX | USP6H8VHC |
100 | 90.42 | 20250617-09:40:55.607000 | ARCX | USP6H8VHD |
100 | 90.38 | 20250617-09:41:35.671000 | ARCX | USP6H8W85 |
100 | 90.38 | 20250617-09:42:35.413000 | XNYS | USP6H8XKG |
13 | 90.39 | 20250617-09:45:03.506000 | BATY | USP6H8108F |
94 | 90.47 | 20250617-09:45:38.833000 | XPSX | USP6H81363 |
100 | 90.46 | 20250617-09:46:23.216000 | BATY | USP6H815U8 |
100 | 90.46 | 20250617-09:46:23.216000 | BATY | USP6H815U9 |
100 | 90.46 | 20250617-09:46:23.216000 | BATY | USP6H815UA |
100 | 90.46 | 20250617-09:46:23.216000 | BATY | USP6H815UB |
100 | 90.46 | 20250617-09:46:23.216000 | BATY | USP6H815UC |
56 | 90.48 | 20250617-09:47:20.526000 | XNAS | USP6H817XV |
2 | 90.48 | 20250617-09:47:20.526000 | XNAS | USP6H817XW |
42 | 90.48 | 20250617-09:47:20.526000 | XNAS | USP6H817XX |
10 | 90.56 | 20250617-09:47:38.180000 | XNYS | USP6H818FP |
90 | 90.58 | 20250617-09:47:38.180000 | XNYS | USP6H818FQ |
100 | 90.55 | 20250617-09:48:45.393000 | ARCX | USP6H81AOF |
100 | 90.55 | 20250617-09:48:45.393000 | ARCX | USP6H81AOG |
100 | 90.55 | 20250617-09:48:45.393000 | ARCX | USP6H81AOH |
100 | 90.52 | 20250617-09:48:55.493000 | ARCX | USP6H81B0C |
100 | 90.46 | 20250617-09:49:45.358000 | ARCX | USP6H81CSN |
100 | 90.37 | 20250617-09:50:07.755000 | ARCX | USP6H81DOJ |
100 | 90.34 | 20250617-09:50:53.646000 | BATY | USP6H81FM3 |
80 | 90.34 | 20250617-09:50:53.646000 | BATY | USP6H81FM4 |
20 | 90.34 | 20250617-09:50:53.646000 | BATY | USP6H81FM5 |
89 | 90.41 | 20250617-09:52:25.405000 | XNAS | USP6H81IVQ |
100 | 90.47 | 20250617-09:52:31.124000 | ARCX | USP6H81J4A |
100 | 90.48 | 20250617-09:52:53.388000 | ARCX | USP6H81LMB |
74 | 90.53 | 20250617-09:53:51.642000 | ARCX | USP6H81NVV |
26 | 90.53 | 20250617-09:53:51.642000 | ARCX | USP6H81NVW |
100 | 90.515 | 20250617-09:53:59.976000 | ARCX | USP6H81O7B |
70 | 90.49 | 20250617-09:54:10.120000 | ARCX | USP6H81OM9 |
130 | 90.49 | 20250617-09:54:10.120000 | ARCX | USP6H81OMA |
42 | 90.5 | 20250617-09:55:25.023000 | ARCX | USP6H81QS2 |
10 | 90.5 | 20250617-09:55:25.023000 | ARCX | USP6H81QS3 |
2 | 90.5 | 20250617-09:55:25.023000 | ARCX | USP6H81QS4 |
5 | 90.5 | 20250617-09:55:25.023000 | ARCX | USP6H81QS5 |
41 | 90.5 | 20250617-09:55:25.023000 | ARCX | USP6H81QS6 |
100 | 90.5 | 20250617-09:55:25.023000 | ARCX | USP6H81QS7 |
100 | 90.49 | 20250617-09:56:09.372000 | ARCX | USP6H81RUI |
100 | 90.49 | 20250617-09:56:09.372000 | ARCX | USP6H81RUJ |
21 | 90.54 | 20250617-09:57:21.474000 | ARCX | USP6H81TWB |
100 | 90.54 | 20250617-09:57:21.474000 | ARCX | USP6H81TWD |
79 | 90.54 | 20250617-09:57:21.474000 | ARCX | USP6H81TWE |
100 | 90.54 | 20250617-09:57:21.474000 | ARCX | USP6H81TWF |
100 | 90.5 | 20250617-09:59:02.182000 | BATY | USP6H81W3Y |
100 | 90.5 | 20250617-09:59:02.182000 | BATY | USP6H81W3Z |
100 | 90.49 | 20250617-09:59:09.509000 | ARCX | USP6H81WA2 |
100 | 90.49 | 20250617-09:59:31.525000 | BATY | USP6H81WW0 |
111 | 90.65 | 20250617-10:00:50.518000 | ARCX | USP6H822QT |
50 | 90.65 | 20250617-10:00:50.518000 | ARCX | USP6H822QU |
39 | 90.65 | 20250617-10:00:50.518000 | MEMX | USP6H822QV |
100 | 90.64 | 20250617-10:01:04.008000 | XNYS | USP6H8236N |
60 | 90.64 | 20250617-10:01:05.962000 | XNYS | USP6H82394 |
40 | 90.64 | 20250617-10:01:05.962000 | XNYS | USP6H82395 |
100 | 90.6 | 20250617-10:01:08.756000 | XNAS | USP6H823BT |
100 | 90.6 | 20250617-10:01:08.757000 | EDGA | USP6H823BU |
3 | 90.6 | 20250617-10:01:08.757000 | ARCX | USP6H823BV |
2 | 90.6 | 20250617-10:01:08.757000 | ARCX | USP6H823BW |
1 | 90.6 | 20250617-10:01:08.758000 | ARCX | USP6H823BX |
1 | 90.6 | 20250617-10:01:08.758000 | ARCX | USP6H823BY |
63 | 90.62 | 20250617-10:02:16.461000 | XNAS | USP6H8260Y |
37 | 90.62 | 20250617-10:02:16.461000 | XNAS | USP6H82611 |
100 | 90.57 | 20250617-10:02:19.178000 | BATY | USP6H8267N |
100 | 90.57 | 20250617-10:02:19.178000 | BATY | USP6H8267O |
100 | 90.57 | 20250617-10:02:19.178000 | BATY | USP6H8267P |
100 | 90.51 | 20250617-10:03:18.487000 | ARCX | USP6H828H3 |
100 | 90.49 | 20250617-10:03:41.665000 | ARCX | USP6H828Z2 |
100 | 90.47 | 20250617-10:04:08.304000 | XNYS | USP6H829U2 |
18 | 90.36 | 20250617-10:04:42.168000 | ARCX | USP6H82BAE |
82 | 90.36 | 20250617-10:04:42.168000 | ARCX | USP6H82BAF |
100 | 90.55 | 20250617-10:06:30.575000 | XNYS | USP6H82ETY |
100 | 90.58 | 20250617-10:07:12.139000 | MEMX | USP6H82FYY |
200 | 90.57 | 20250617-10:07:29.620000 | ARCX | USP6H82GRM |
100 | 90.56 | 20250617-10:07:45.175000 | ARCX | USP6H82IVP |
100 | 90.48 | 20250617-10:08:29.837000 | ARCX | USP6H82KVJ |
100 | 90.48 | 20250617-10:08:29.837000 | XNYS | USP6H82KVK |
100 | 90.42 | 20250617-10:09:00.043000 | EDGA | USP6H82LRG |
100 | 90.45 | 20250617-10:10:00.596000 | MEMX | USP6H82O81 |
100 | 90.49 | 20250617-10:10:07.998000 | XNAS | USP6H82OLG |
100 | 90.45 | 20250617-10:10:45.832000 | EDGA | USP6H82PPW |
97 | 90.45 | 20250617-10:10:45.832000 | EDGA | USP6H82PPX |
3 | 90.45 | 20250617-10:10:45.832000 | EDGA | USP6H82PPY |
100 | 90.5 | 20250617-10:11:47.810000 | XNYS | USP6H82RJQ |
33 | 90.47 | 20250617-10:12:10.698000 | ARCX | USP6H82SKB |
100 | 90.47 | 20250617-10:12:10.698000 | ARCX | USP6H82SKC |
67 | 90.47 | 20250617-10:12:10.698000 | ARCX | USP6H82SKD |
100 | 90.44 | 20250617-10:13:16.242000 | BATY | USP6H82VGG |
100 | 90.46 | 20250617-10:14:04.766000 | XNYS | USP6H82WW3 |
100 | 90.46 | 20250617-10:14:15.990000 | XCIS | USP6H82X86 |
200 | 90.47 | 20250617-10:14:58.892000 | ARCX | USP6H82YWF |
91 | 90.41 | 20250617-10:15:15.362000 | XNYS | USP6H830I2 |
5 | 90.41 | 20250617-10:15:15.362000 | XNYS | USP6H830I3 |
4 | 90.41 | 20250617-10:15:15.362000 | XNYS | USP6H830I4 |
100 | 90.37 | 20250617-10:15:55.353000 | ARCX | USP6H833A9 |
100 | 90.44 | 20250617-10:16:59.307000 | ARCX | USP6H835CO |
100 | 90.47 | 20250617-10:17:25.015000 | ARCX | USP6H835ZX |
100 | 90.47 | 20250617-10:17:59.416000 | ARCX | USP6H836YR |
100 | 90.44 | 20250617-10:18:33.165000 | ARCX | USP6H8388R |
100 | 90.44 | 20250617-10:18:33.165000 | ARCX | USP6H8388U |
100 | 90.4 | 20250617-10:20:04.985000 | ARCX | USP6H83BKZ |
100 | 90.41 | 20250617-10:20:40.450000 | ARCX | USP6H83FM9 |
100 | 90.47 | 20250617-10:21:34.374000 | EDGA | USP6H83HIU |
100 | 90.47 | 20250617-10:21:34.374000 | EDGA | USP6H83HIV |
100 | 90.45 | 20250617-10:22:31.776000 | BATY | USP6H83JJR |
97 | 90.43 | 20250617-10:23:09.263000 | BATS | USP6H83KUG |
3 | 90.43 | 20250617-10:23:09.263000 | BATS | USP6H83KUH |
100 | 90.43 | 20250617-10:24:03.274000 | ARCX | USP6H83MLD |
100 | 90.41 | 20250617-10:24:32.634000 | ARCX | USP6H83NJM |
5 | 90.42 | 20250617-10:25:58.031000 | ARCX | USP6H83RE7 |
95 | 90.42 | 20250617-10:25:58.031000 | ARCX | USP6H83RE8 |
100 | 90.42 | 20250617-10:26:30.452000 | ARCX | USP6H83SNK |
100 | 90.42 | 20250617-10:26:30.452000 | ARCX | USP6H83SNL |
100 | 90.5 | 20250617-10:28:08.646000 | ARCX | USP6H83VWM |
100 | 90.5 | 20250617-10:28:26.573000 | XNAS | USP6H83WTS |
100 | 90.5 | 20250617-10:29:07.154000 | ARCX | USP6H83ZXN |
39 | 90.52 | 20250617-10:29:29.752000 | ARCX | USP6H840K4 |
61 | 90.52 | 20250617-10:29:29.752000 | ARCX | USP6H840K5 |
100 | 90.48 | 20250617-10:29:33.658000 | ARCX | USP6H840QZ |
74 | 90.48 | 20250617-10:29:33.658000 | ARCX | USP6H840R0 |
26 | 90.48 | 20250617-10:29:33.658000 | ARCX | USP6H840R1 |
100 | 90.53 | 20250617-10:30:45.007000 | ARCX | USP6H8483P |
100 | 90.53 | 20250617-10:30:45.007000 | ARCX | USP6H8483Q |
1 | 90.54 | 20250617-10:31:40.550000 | ARCX | USP6H84A5K |
99 | 90.54 | 20250617-10:31:41.729000 | ARCX | USP6H84A6P |
84 | 90.54 | 20250617-10:31:46.717000 | ARCX | USP6H84AAQ |
16 | 90.54 | 20250617-10:31:50.653000 | ARCX | USP6H84AFM |
100 | 90.53 | 20250617-10:32:28.803000 | ARCX | USP6H84BHS |
100 | 90.53 | 20250617-10:32:28.803000 | ARCX | USP6H84BHT |
100 | 90.52 | 20250617-10:32:58.420000 | ARCX | USP6H84CTO |
100 | 90.52 | 20250617-10:32:58.420000 | ARCX | USP6H84CTP |
100 | 90.4 | 20250617-10:34:06.461000 | ARCX | USP6H84F0F |
100 | 90.38 | 20250617-10:35:02.026000 | ARCX | USP6H84H4H |
100 | 90.37 | 20250617-10:35:38.500000 | ARCX | USP6H84IIF |
100 | 90.38 | 20250617-10:36:03.438000 | XNAS | USP6H84JHA |
90 | 90.38 | 20250617-10:36:31.262000 | ARCX | USP6H84K93 |
10 | 90.38 | 20250617-10:36:31.262000 | ARCX | USP6H84K94 |
100 | 90.39 | 20250617-10:37:05.192000 | XNAS | USP6H84LKV |
100 | 90.36 | 20250617-10:37:18.803000 | ARCX | USP6H84M2A |
100 | 90.355 | 20250617-10:39:24.333000 | ARCX | USP6H84Q0L |
100 | 90.355 | 20250617-10:39:44.862000 | XNYS | USP6H84R0T |
3 | 90.38 | 20250617-10:40:01.546000 | ARCX | USP6H84RX8 |
97 | 90.38 | 20250617-10:40:01.546000 | ARCX | USP6H84RX9 |
100 | 90.37 | 20250617-10:40:06.091000 | ARCX | USP6H84S71 |
100 | 90.29 | 20250617-10:40:45.905000 | IEXG | USP6H84TP8 |
100 | 90.22 | 20250617-10:41:03.373000 | ARCX | USP6H84UFT |
100 | 90.21 | 20250617-10:42:08.084000 | ARCX | USP6H84WP2 |
78 | 90.16 | 20250617-10:42:33.281000 | ARCX | USP6H84XXX |
22 | 90.16 | 20250617-10:42:37.569000 | ARCX | USP6H84Y1C |
60 | 90.19 | 20250617-10:43:33.251000 | XNAS | USP6H84ZXO |
27 | 90.19 | 20250617-10:43:33.251000 | XNAS | USP6H84ZXP |
13 | 90.19 | 20250617-10:43:33.251000 | XNAS | USP6H84ZXQ |
100 | 90.16 | 20250617-10:43:36.562000 | ARCX | USP6H85005 |
100 | 90.16 | 20250617-10:43:36.562000 | ARCX | USP6H85006 |
7 | 90.19 | 20250617-10:45:19.262000 | BATS | USP6H854CV |
100 | 90.21 | 20250617-10:45:23.410000 | XNYS | USP6H854GZ |
100 | 90.26 | 20250617-10:46:01.904000 | XNYS | USP6H856VH |
100 | 90.28 | 20250617-10:46:26.306000 | ARCX | USP6H857TL |
28 | 90.28 | 20250617-10:47:45.010000 | ARCX | USP6H85AG6 |
55 | 90.28 | 20250617-10:47:45.010000 | ARCX | USP6H85AG7 |
100 | 90.28 | 20250617-10:47:45.010000 | ARCX | USP6H85AG8 |
17 | 90.28 | 20250617-10:47:45.010000 | ARCX | USP6H85AG9 |
100 | 90.28 | 20250617-10:47:45.010000 | ARCX | USP6H85AGA |
100 | 90.27 | 20250617-10:48:21.594000 | ARCX | USP6H85BMK |
100 | 90.27 | 20250617-10:48:21.594000 | ARCX | USP6H85BML |
100 | 90.28 | 20250617-10:49:10.891000 | EDGA | USP6H85DEU |
100 | 90.3 | 20250617-10:49:45.694000 | ARCX | USP6H85EQ4 |
100 | 90.32 | 20250617-10:50:23.016000 | XNYS | USP6H85FSP |
100 | 90.39 | 20250617-10:51:37.701000 | ARCX | USP6H85IHE |
100 | 90.39 | 20250617-10:51:37.701000 | ARCX | USP6H85IHF |
100 | 90.39 | 20250617-10:51:37.701000 | ARCX | USP6H85IHG |
100 | 90.35 | 20250617-10:52:17.651000 | ARCX | USP6H85JLV |
50 | 90.35 | 20250617-10:53:52.755000 | BATS | USP6H85MS8 |
49 | 90.35 | 20250617-10:53:52.755000 | EDGA | USP6H85MS9 |
51 | 90.35 | 20250617-10:53:52.755000 | EDGA | USP6H85MSA |
50 | 90.35 | 20250617-10:53:52.755000 | BATS | USP6H85MSB |
100 | 90.42 | 20250617-10:55:05.600000 | XASE | USP6H85P9L |
98 | 90.39 | 20250617-10:55:26.826000 | EDGA | USP6H85RET |
2 | 90.39 | 20250617-10:55:26.826000 | EDGA | USP6H85REU |
100 | 90.39 | 20250617-10:55:26.826000 | ARCX | USP6H85REV |
100 | 90.37 | 20250617-10:56:08.447000 | ARCX | USP6H85T3V |
100 | 90.38 | 20250617-10:56:40.029000 | ARCX | USP6H85UB8 |
99 | 90.36 | 20250617-10:57:28.414000 | ARCX | USP6H85WBZ |
1 | 90.36 | 20250617-10:57:28.414000 | ARCX | USP6H85WC0 |
100 | 90.32 | 20250617-10:57:39.140000 | ARCX | USP6H85X6F |
8 | 90.34 | 20250617-10:58:27.815000 | ARCX | USP6H85Z4Y |
8 | 90.34 | 20250617-10:58:39.790000 | EDGA | USP6H85ZJH |
10 | 90.34 | 20250617-10:58:39.790000 | ARCX | USP6H85ZJI |
82 | 90.34 | 20250617-10:58:39.790000 | ARCX | USP6H85ZJJ |
100 | 90.35 | 20250617-10:59:30.420000 | ARCX | USP6H861T9 |
100 | 90.34 | 20250617-10:59:49.460000 | ARCX | USP6H863AF |
44 | 90.45 | 20250617-11:01:05.542000 | XNYS | USP6H86AI1 |
156 | 90.45 | 20250617-11:01:05.542000 | XNYS | USP6H86AI2 |
70 | 90.44 | 20250617-11:01:17.070000 | BATY | USP6H86AZA |
30 | 90.44 | 20250617-11:01:17.070000 | BATY | USP6H86AZB |
100 | 90.53 | 20250617-11:03:18.691000 | ARCX | USP6H86IUQ |
100 | 90.53 | 20250617-11:03:18.691000 | ARCX | USP6H86IUR |
37 | 90.53 | 20250617-11:03:18.691000 | ARCX | USP6H86IUS |
63 | 90.53 | 20250617-11:03:18.691000 | ARCX | USP6H86IUT |
20 | 90.55 | 20250617-11:04:10.078000 | ARCX | USP6H86LJP |
80 | 90.55 | 20250617-11:04:11.917000 | ARCX | USP6H86LM8 |
73 | 90.58 | 20250617-11:06:28.424000 | EDGA | USP6H86RX8 |
27 | 90.58 | 20250617-11:06:28.424000 | EDGA | USP6H86RXA |
100 | 90.58 | 20250617-11:06:28.424000 | EDGA | USP6H86RXB |
100 | 90.58 | 20250617-11:06:28.424000 | ARCX | USP6H86RXC |
100 | 90.58 | 20250617-11:06:28.424000 | ARCX | USP6H86RXD |
100 | 90.65 | 20250617-11:08:02.128000 | XNYS | USP6H86VFZ |
100 | 90.63 | 20250617-11:08:20.093000 | BATS | USP6H86W8Y |
100 | 90.63 | 20250617-11:08:20.093000 | BATS | USP6H86W8Z |
100 | 90.63 | 20250617-11:08:20.093000 | BATS | USP6H86W90 |
1 | 90.63 | 20250617-11:09:49.504000 | ARCX | USP6H86ZUG |
1 | 90.64 | 20250617-11:09:49.504000 | ARCX | USP6H86ZUH |
98 | 90.64 | 20250617-11:09:49.504000 | ARCX | USP6H86ZUI |
100 | 90.61 | 20250617-11:10:08.020000 | EDGA | USP6H87200 |
68 | 90.61 | 20250617-11:10:08.020000 | EDGA | USP6H87201 |
31 | 90.61 | 20250617-11:10:08.020000 | EDGA | USP6H87202 |
97 | 90.6 | 20250617-11:10:11.258000 | ARCX | USP6H8726D |
33 | 90.6 | 20250617-11:10:46.418000 | EDGA | USP6H8734Y |
67 | 90.6 | 20250617-11:10:46.419000 | EDGA | USP6H8734Z |
50 | 90.63 | 20250617-11:12:33.590000 | ARCX | USP6H876C3 |
50 | 90.64 | 20250617-11:12:33.590000 | ARCX | USP6H876C4 |
100 | 90.63 | 20250617-11:12:42.113000 | BATY | USP6H876M7 |
100 | 90.6 | 20250617-11:13:19.307000 | ARCX | USP6H877OQ |
100 | 90.6 | 20250617-11:13:19.307000 | ARCX | USP6H877OR |
100 | 90.58 | 20250617-11:13:32.795000 | ARCX | USP6H8789A |
23 | 90.59 | 20250617-11:14:59.254000 | BATY | USP6H87BMS |
77 | 90.59 | 20250617-11:14:59.254000 | BATY | USP6H87BMT |
100 | 90.59 | 20250617-11:14:59.254000 | EDGA | USP6H87BMU |
100 | 90.59 | 20250617-11:14:59.254000 | EDGA | USP6H87BMV |
100 | 90.57 | 20250617-11:15:30.363000 | XNAS | USP6H87ENV |
97 | 90.55 | 20250617-11:16:04.382000 | EDGA | USP6H87GBA |
100 | 90.55 | 20250617-11:16:04.382000 | XNAS | USP6H87GBB |
3 | 90.55 | 20250617-11:16:04.382000 | EDGA | USP6H87GBC |
100 | 90.53 | 20250617-11:16:06.368000 | ARCX | USP6H87GIB |
100 | 90.44 | 20250617-11:17:02.680000 | XNAS | USP6H87IUJ |
100 | 90.44 | 20250617-11:17:52.066000 | BATS | USP6H87K6R |
100 | 90.46 | 20250617-11:19:13.559000 | XNAS | USP6H87MN3 |
38 | 90.44 | 20250617-11:19:21.016000 | ARCX | USP6H87MUR |
62 | 90.44 | 20250617-11:19:21.016000 | ARCX | USP6H87MUS |
100 | 90.44 | 20250617-11:19:21.016000 | ARCX | USP6H87MUT |
100 | 90.41 | 20250617-11:20:29.785000 | XNAS | USP6H87OPC |
100 | 90.4 | 20250617-11:21:02.181000 | EDGA | USP6H87PQL |
100 | 90.4 | 20250617-11:21:46.046000 | ARCX | USP6H87QUG |
100 | 90.41 | 20250617-11:22:53.067000 | BATY | USP6H87SQQ |
100 | 90.4 | 20250617-11:22:54.707000 | ARCX | USP6H87ST9 |
100 | 90.4 | 20250617-11:23:19.175000 | MEMX | USP6H87TF4 |
100 | 90.43 | 20250617-11:23:50.354000 | XNAS | USP6H87UD8 |
100 | 90.425 | 20250617-11:24:18.180000 | XNYS | USP6H87V4O |
100 | 90.4 | 20250617-11:24:22.088000 | EDGA | USP6H87V7D |
100 | 90.4 | 20250617-11:24:22.088000 | ARCX | USP6H87V7E |
100 | 90.32 | 20250617-11:25:35.504000 | ARCX | USP6H87XCH |
100 | 90.29 | 20250617-11:26:55.065000 | XNAS | USP6H87ZMY |
100 | 90.3 | 20250617-11:27:33.236000 | XNAS | USP6H880MW |
100 | 90.3 | 20250617-11:28:09.842000 | ARCX | USP6H881JF |
100 | 90.3 | 20250617-11:28:09.842000 | ARCX | USP6H881JG |
100 | 90.29 | 20250617-11:29:07.377000 | ARCX | USP6H883I3 |
100 | 90.25 | 20250617-11:29:39.572000 | XNAS | USP6H884PX |
100 | 90.25 | 20250617-11:30:15.952000 | XNAS | USP6H886UI |
99 | 90.25 | 20250617-11:30:15.953000 | ARCX | USP6H886UJ |
1 | 90.25 | 20250617-11:30:15.953000 | ARCX | USP6H886UK |
10 | 90.26 | 20250617-11:30:35.741000 | ARCX | USP6H888XG |
10 | 90.26 | 20250617-11:30:42.380000 | ARCX | USP6H88944 |
90 | 90.26 | 20250617-11:30:42.380000 | ARCX | USP6H88945 |
100 | 90.25 | 20250617-11:30:54.219000 | ARCX | USP6H889FS |
100 | 90.21 | 20250617-11:31:06.831000 | XNAS | USP6H889TI |
100 | 90.21 | 20250617-11:32:18.628000 | XNAS | USP6H88EWN |
27 | 90.21 | 20250617-11:32:18.628000 | XNAS | USP6H88EWO |
73 | 90.21 | 20250617-11:32:18.628000 | XNAS | USP6H88EWP |
100 | 90.17 | 20250617-11:33:03.060000 | XNAS | USP6H88H5U |
100 | 90.19 | 20250617-11:33:43.621000 | BATS | USP6H88IVJ |
96 | 90.19 | 20250617-11:33:43.621000 | XNAS | USP6H88IVK |
4 | 90.19 | 20250617-11:33:43.621000 | XNAS | USP6H88IVL |
94 | 90.18 | 20250617-11:34:09.049000 | ARCX | USP6H88JZ6 |
150 | 90.33 | 20250617-11:35:28.959000 | XNAS | USP6H88N08 |
50 | 90.33 | 20250617-11:35:28.959000 | XNAS | USP6H88N09 |
100 | 90.32 | 20250617-11:35:29.779000 | XNAS | USP6H88N0V |
100 | 90.31 | 20250617-11:35:35.028000 | XNAS | USP6H88N62 |
100 | 90.31 | 20250617-11:35:54.869000 | XNAS | USP6H88NV4 |
100 | 90.34 | 20250617-11:36:39.953000 | ARCX | USP6H88PVA |
100 | 90.34 | 20250617-11:36:39.953000 | ARCX | USP6H88PVB |
100 | 90.34 | 20250617-11:36:39.955000 | ARCX | USP6H88PVC |
100 | 90.46 | 20250617-11:39:01.239000 | XNYS | USP6H88U61 |
100 | 90.43 | 20250617-11:39:13.949000 | XNAS | USP6H88UTY |
100 | 90.43 | 20250617-11:39:13.949000 | XNAS | USP6H88UTZ |
100 | 90.47 | 20250617-11:42:28.030000 | XNAS | USP6H890WP |
86 | 90.47 | 20250617-11:42:43.228000 | XCIS | USP6H8916G |
64 | 90.48 | 20250617-11:42:48.444000 | ARCX | USP6H891CV |
29 | 90.48 | 20250617-11:42:48.444000 | ARCX | USP6H891CW |
7 | 90.48 | 20250617-11:42:48.444000 | ARCX | USP6H891CX |
57 | 90.48 | 20250617-11:42:48.484000 | ARCX | USP6H891CY |
43 | 90.48 | 20250617-11:42:48.484000 | ARCX | USP6H891CZ |
100 | 90.48 | 20250617-11:43:35.818000 | ARCX | USP6H892VZ |
100 | 90.48 | 20250617-11:43:35.818000 | ARCX | USP6H892W0 |
19 | 90.45 | 20250617-11:45:25.092000 | ARCX | USP6H897LX |
81 | 90.45 | 20250617-11:45:25.092000 | ARCX | USP6H897LY |
100 | 90.45 | 20250617-11:45:25.092000 | ARCX | USP6H897LZ |
100 | 90.45 | 20250617-11:45:25.092000 | ARCX | USP6H897M0 |
100 | 90.43 | 20250617-11:45:48.542000 | XNAS | USP6H89A7Z |
100 | 90.41 | 20250617-11:47:18.268000 | MEMX | USP6H89D2F |
100 | 90.38 | 20250617-11:48:00.565000 | EDGA | USP6H89EMW |
100 | 90.38 | 20250617-11:48:00.566000 | ARCX | USP6H89EN0 |
173 | 90.44 | 20250617-11:51:56.310000 | ARCX | USP6H89N0B |
27 | 90.44 | 20250617-11:51:56.310000 | ARCX | USP6H89N0C |
100 | 90.45 | 20250617-11:54:54.870000 | ARCX | USP6H89TGC |
100 | 90.45 | 20250617-11:54:54.870000 | XNAS | USP6H89TGF |
100 | 90.45 | 20250617-11:54:54.870000 | XNAS | USP6H89TGG |
100 | 90.45 | 20250617-11:54:54.870000 | XNAS | USP6H89TGH |
100 | 90.34 | 20250617-11:55:34.513000 | ARCX | USP6H89WEG |
100 | 90.35 | 20250617-11:57:11.358000 | ARCX | USP6H89ZQR |
100 | 90.32 | 20250617-11:58:19.917000 | BATS | USP6H8A1QM |
100 | 90.32 | 20250617-11:58:19.917000 | EDGA | USP6H8A1QN |
97 | 90.32 | 20250617-12:00:02.164000 | BATY | USP6H8A5JW |
3 | 90.32 | 20250617-12:00:02.164000 | BATY | USP6H8A5JY |
100 | 90.3 | 20250617-12:00:31.624000 | ARCX | USP6H8A93R |
4 | 90.4 | 20250617-12:02:28.572000 | XNAS | USP6H8ADR6 |
96 | 90.4 | 20250617-12:02:28.572000 | XNAS | USP6H8ADR7 |
100 | 90.43 | 20250617-12:04:01.179000 | ARCX | USP6H8AGM7 |
100 | 90.39 | 20250617-12:05:39.308000 | BATY | USP6H8AK9H |
90 | 90.39 | 20250617-12:05:39.308000 | BATY | USP6H8AK9I |
100 | 90.39 | 20250617-12:05:39.308000 | BATY | USP6H8AK9J |
10 | 90.39 | 20250617-12:05:39.308000 | BATY | USP6H8AK9K |
100 | 90.39 | 20250617-12:05:39.308000 | BATY | USP6H8AK9L |
100 | 90.38 | 20250617-12:07:31.981000 | BATY | USP6H8ANTY |
17 | 90.39 | 20250617-12:09:24.154000 | BATY | USP6H8ARBF |
100 | 90.39 | 20250617-12:09:29.598000 | BATY | USP6H8ARJ9 |
83 | 90.39 | 20250617-12:09:29.598000 | BATY | USP6H8ARJI |
17 | 90.39 | 20250617-12:09:29.598000 | BATY | USP6H8ARJT |
100 | 90.4 | 20250617-12:12:49.215000 | EDGA | USP6H8AZOA |
100 | 90.4 | 20250617-12:12:49.215000 | EDGA | USP6H8AZOB |
98 | 90.4 | 20250617-12:12:49.215000 | EDGA | USP6H8AZOC |
2 | 90.4 | 20250617-12:12:49.215000 | EDGA | USP6H8AZOD |
100 | 90.45 | 20250617-12:15:00.959000 | ARCX | USP6H8B4WO |
100 | 90.48 | 20250617-12:17:15.403000 | XNYS | USP6H8BB02 |
100 | 90.45 | 20250617-12:18:18.348000 | ARCX | USP6H8BD47 |
100 | 90.45 | 20250617-12:18:18.348000 | XNYS | USP6H8BD48 |
100 | 90.45 | 20250617-12:18:18.348000 | XNYS | USP6H8BD49 |
100 | 90.43 | 20250617-12:21:07.774000 | ARCX | USP6H8BI43 |
100 | 90.43 | 20250617-12:21:07.774000 | ARCX | USP6H8BI45 |
100 | 90.43 | 20250617-12:21:07.774000 | ARCX | USP6H8BI48 |
100 | 90.45 | 20250617-12:22:59.827000 | EDGA | USP6H8BMG3 |
100 | 90.47 | 20250617-12:24:40.569000 | EDGA | USP6H8BPX6 |
95 | 90.45 | 20250617-12:24:59.234000 | ARCX | USP6H8BQGL |
5 | 90.45 | 20250617-12:24:59.234000 | ARCX | USP6H8BQGM |
100 | 90.46 | 20250617-12:26:26.910000 | ARCX | USP6H8BT64 |
100 | 90.45 | 20250617-12:27:18.356000 | ARCX | USP6H8BUIT |
100 | 90.535 | 20250617-12:29:30.567000 | MEMX | USP6H8BYO4 |
100 | 90.5 | 20250617-12:29:42.842000 | ARCX | USP6H8BZ5T |
100 | 90.5 | 20250617-12:29:42.842000 | ARCX | USP6H8BZ5V |
100 | 90.46 | 20250617-12:31:58.909000 | XNAS | USP6H8C5ZI |
100 | 90.52 | 20250617-12:34:23.627000 | ARCX | USP6H8CAAN |
2 | 90.51 | 20250617-12:36:12.435000 | BATY | USP6H8CDJ8 |
98 | 90.51 | 20250617-12:36:12.435000 | BATY | USP6H8CDJ9 |
29 | 90.51 | 20250617-12:36:12.435000 | BATY | USP6H8CDJA |
71 | 90.51 | 20250617-12:36:12.435000 | BATY | USP6H8CDJB |
100 | 90.48 | 20250617-12:36:40.362000 | BATY | USP6H8CEC6 |
100 | 90.5 | 20250617-12:39:43.509000 | ARCX | USP6H8CKGQ |
100 | 90.5 | 20250617-12:39:43.509000 | ARCX | USP6H8CKGY |
100 | 90.47 | 20250617-12:41:06.806000 | EDGA | USP6H8CN35 |
100 | 90.44 | 20250617-12:43:08.746000 | BATY | USP6H8CQND |
100 | 90.43 | 20250617-12:44:02.518000 | BATY | USP6H8CRXU |
100 | 90.44 | 20250617-12:44:45.971000 | BATY | USP6H8CT8H |
100 | 90.41 | 20250617-12:46:34.325000 | XNYS | USP6H8D06M |
100 | 90.42 | 20250617-12:47:10.006000 | XNYS | USP6H8D157 |
100 | 90.4 | 20250617-12:47:19.549000 | XNYS | USP6H8D1DH |
100 | 90.37 | 20250617-12:48:16.076000 | EDGA | USP6H8D2SX |
100 | 90.37 | 20250617-12:49:25.209000 | EDGA | USP6H8D4TI |
100 | 90.34 | 20250617-12:50:17.906000 | EDGA | USP6H8D79C |
100 | 90.38 | 20250617-12:51:39.262000 | XNAS | USP6H8D9VF |
100 | 90.39 | 20250617-12:52:12.629000 | XNAS | USP6H8DARG |
100 | 90.36 | 20250617-12:52:39.338000 | BATS | USP6H8DBFD |
98 | 90.35 | 20250617-12:54:07.061000 | EDGA | USP6H8DDX7 |
2 | 90.35 | 20250617-12:54:07.062000 | EDGA | USP6H8DDX9 |
98 | 90.34 | 20250617-12:55:25.151000 | EDGA | USP6H8DG0J |
2 | 90.34 | 20250617-12:55:25.151000 | EDGA | USP6H8DG0K |
100 | 90.28 | 20250617-12:57:25.041000 | BATY | USP6H8DJ8H |
43 | 90.28 | 20250617-12:57:25.041000 | BATY | USP6H8DJ8I |
35 | 90.28 | 20250617-12:57:25.041000 | BATY | USP6H8DJ8O |
22 | 90.28 | 20250617-12:57:25.041000 | BATY | USP6H8DJ8P |
100 | 90.23 | 20250617-12:59:07.071000 | EDGA | USP6H8DMIZ |
51 | 90.24 | 20250617-13:00:16.047000 | ARCX | USP6H8DQRS |
49 | 90.24 | 20250617-13:00:16.047000 | ARCX | USP6H8DQRT |
98 | 90.19 | 20250617-13:00:50.145000 | ARCX | USP6H8DT4A |
2 | 90.19 | 20250617-13:00:50.145000 | ARCX | USP6H8DT4D |
100 | 90.19 | 20250617-13:00:50.145000 | XNAS | USP6H8DT4G |
100 | 90.22 | 20250617-13:02:37.759000 | XNAS | USP6H8DWDV |
100 | 90.26 | 20250617-13:04:55.123000 | BATS | USP6H8E01O |
100 | 90.26 | 20250617-13:04:55.123000 | BATS | USP6H8E01P |
100 | 90.26 | 20250617-13:04:55.123000 | BATS | USP6H8E01Q |
100 | 90.13 | 20250617-13:07:01.271000 | ARCX | USP6H8E3TF |
100 | 90.1 | 20250617-13:07:42.059000 | ARCX | USP6H8E4Q8 |
100 | 90.13 | 20250617-13:09:04.457000 | XNYS | USP6H8E714 |
100 | 90.15 | 20250617-13:10:58.156000 | ARCX | USP6H8E9C7 |
100 | 90.17 | 20250617-13:11:28.186000 | ARCX | USP6H8EA6I |
17 | 90.2 | 20250617-13:13:43.785000 | ARCX | USP6H8ED4A |
83 | 90.2 | 20250617-13:13:43.785000 | ARCX | USP6H8ED4B |
64 | 90.2 | 20250617-13:13:43.785000 | ARCX | USP6H8ED4C |
36 | 90.2 | 20250617-13:13:43.785000 | ARCX | USP6H8ED4E |
100 | 90.2 | 20250617-13:13:43.785000 | ARCX | USP6H8ED4G |
100 | 90.22 | 20250617-13:16:24.347000 | XNYS | USP6H8EJQ7 |
1 | 90.23 | 20250617-13:16:47.832000 | XNYS | USP6H8EK9H |
1 | 90.23 | 20250617-13:16:47.832000 | XNYS | USP6H8EK9I |
2 | 90.23 | 20250617-13:16:47.832000 | XNYS | USP6H8EK9J |
96 | 90.23 | 20250617-13:16:47.832000 | XNYS | USP6H8EK9K |
16 | 90.2 | 20250617-13:18:15.647000 | ARCX | USP6H8EML8 |
84 | 90.2 | 20250617-13:18:15.647000 | ARCX | USP6H8EML9 |
100 | 90.2 | 20250617-13:18:15.647000 | ARCX | USP6H8EMLA |
100 | 90.18 | 20250617-13:19:37.608000 | BATY | USP6H8EOQT |
100 | 90.1 | 20250617-13:21:08.163000 | EDGA | USP6H8ER7K |
100 | 90.06 | 20250617-13:22:17.844000 | EDGA | USP6H8ESS6 |
100 | 90.05 | 20250617-13:24:43.291000 | XNAS | USP6H8EWXJ |
100 | 90.05 | 20250617-13:24:43.291000 | XNAS | USP6H8EWXK |
100 | 89.97 | 20250617-13:25:00.329000 | XNAS | USP6H8EXRR |
100 | 89.9 | 20250617-13:26:32.209000 | ARCX | USP6H8F06U |
100 | 89.89 | 20250617-13:28:32.690000 | ARCX | USP6H8F3A1 |
46 | 89.95 | 20250617-13:29:38.155000 | ARCX | USP6H8F4VO |
4 | 89.97 | 20250617-13:29:57.239000 | ARCX | USP6H8F5F4 |
96 | 89.97 | 20250617-13:29:57.239000 | ARCX | USP6H8F5F5 |
74 | 89.93 | 20250617-13:30:00.096000 | BATS | USP6H8F5M3 |
26 | 89.93 | 20250617-13:30:00.096000 | BATS | USP6H8F5M4 |
100 | 89.97 | 20250617-13:32:52.067000 | ARCX | USP6H8FEE6 |
100 | 90.05 | 20250617-13:35:16.278000 | XNYS | USP6H8FJEW |
6 | 90.08 | 20250617-13:35:19.826000 | EDGX | USP6H8FJJB |
2 | 90.07 | 20250617-13:35:19.826000 | XNAS | USP6H8FJJC |
1 | 90.07 | 20250617-13:35:19.826000 | ARCX | USP6H8FJJD |
18 | 90.07 | 20250617-13:35:19.826000 | BATS | USP6H8FJJE |
1 | 90.08 | 20250617-13:35:19.827000 | XNAS | USP6H8FJJF |
13 | 90.08 | 20250617-13:35:19.827000 | XNAS | USP6H8FJJG |
32 | 90.07 | 20250617-13:35:19.827000 | ARCX | USP6H8FJJH |
15 | 90.08 | 20250617-13:35:19.827000 | XNAS | USP6H8FJJI |
12 | 90.08 | 20250617-13:35:19.827000 | XNAS | USP6H8FJJJ |
100 | 90.11 | 20250617-13:38:06.065000 | ARCX | USP6H8FO24 |
100 | 90.085 | 20250617-13:38:47.051000 | ARCX | USP6H8FP3D |
100 | 90.05 | 20250617-13:38:52.402000 | ARCX | USP6H8FPE3 |
100 | 90.05 | 20250617-13:38:52.402000 | ARCX | USP6H8FPE4 |
100 | 89.99 | 20250617-13:43:31.366000 | ARCX | USP6H8FYE5 |
100 | 89.99 | 20250617-13:43:31.366000 | ARCX | USP6H8FYE6 |
100 | 89.99 | 20250617-13:43:31.366000 | ARCX | USP6H8FYE7 |
100 | 89.89 | 20250617-13:45:58.939000 | ARCX | USP6H8G5UG |
100 | 89.8 | 20250617-13:47:22.292000 | XNYS | USP6H8GATX |
100 | 89.8 | 20250617-13:47:22.292000 | XNAS | USP6H8GAU2 |
99 | 89.78 | 20250617-13:49:13.417000 | XNYS | USP6H8GEF1 |
44 | 89.78 | 20250617-13:49:13.417000 | ARCX | USP6H8GEF4 |
56 | 89.78 | 20250617-13:49:13.417000 | ARCX | USP6H8GEF6 |
100 | 89.69 | 20250617-13:50:44.385000 | XNYS | USP6H8GHVO |
100 | 89.65 | 20250617-13:51:49.212000 | XNAS | USP6H8GKMN |
70 | 89.75 | 20250617-13:54:14.505000 | XNAS | USP6H8GPIE |
30 | 89.75 | 20250617-13:54:14.505000 | XNAS | USP6H8GPIF |
100 | 89.84 | 20250617-13:55:38.260000 | XNYS | USP6H8GS3V |
5 | 89.88 | 20250617-13:56:35.469000 | XNAS | USP6H8GTRQ |
95 | 89.88 | 20250617-13:56:35.469000 | XNAS | USP6H8GTRR |
100 | 89.89 | 20250617-13:57:30.171000 | XNAS | USP6H8GVB7 |
100 | 89.86 | 20250617-13:58:36.255000 | XNAS | USP6H8GXGO |
90 | 89.86 | 20250617-13:58:36.255000 | ARCX | USP6H8GXGP |
10 | 89.86 | 20250617-13:58:36.255000 | ARCX | USP6H8GXGQ |
100 | 89.84 | 20250617-13:59:08.261000 | ARCX | USP6H8GYM4 |
100 | 89.75 | 20250617-14:00:34.417000 | XNAS | USP6H8H44C |
100 | 89.77 | 20250617-14:02:01.563000 | ARCX | USP6H8H7YI |
100 | 89.72 | 20250617-14:03:31.482000 | ARCX | USP6H8HAUC |
4 | 89.77 | 20250617-14:05:05.488000 | EDGX | USP6H8HE0R |
96 | 89.77 | 20250617-14:05:05.488000 | EDGX | USP6H8HE0S |
177 | 89.76 | 20250617-14:05:41.188000 | XNAS | USP6H8HF9A |
1 | 89.76 | 20250617-14:05:41.188000 | XNAS | USP6H8HF9B |
22 | 89.76 | 20250617-14:05:41.188000 | XNAS | USP6H8HF9C |
3 | 89.84 | 20250617-14:07:48.528000 | ARCX | USP6H8HJCB |
97 | 89.84 | 20250617-14:07:48.528000 | ARCX | USP6H8HJCC |
100 | 89.8 | 20250617-14:08:48.612000 | ARCX | USP6H8HLA3 |
100 | 89.8 | 20250617-14:08:48.612000 | ARCX | USP6H8HLA4 |
100 | 89.86 | 20250617-14:11:05.731000 | ARCX | USP6H8HQCA |
100 | 89.86 | 20250617-14:11:05.731000 | ARCX | USP6H8HQCB |
100 | 89.85 | 20250617-14:12:24.742000 | ARCX | USP6H8HSM1 |
100 | 89.8 | 20250617-14:14:59.653000 | BATS | USP6H8HXOL |
100 | 89.8 | 20250617-14:14:59.653000 | XNAS | USP6H8HXOO |
95 | 89.8 | 20250617-14:14:59.653000 | XNAS | USP6H8HXOR |
5 | 89.8 | 20250617-14:14:59.653000 | XNAS | USP6H8HXOS |
100 | 89.76 | 20250617-14:15:46.027000 | XNAS | USP6H8I1MX |
100 | 89.78 | 20250617-14:18:18.433000 | XNYS | USP6H8I6N6 |
100 | 89.78 | 20250617-14:18:18.433000 | XNYS | USP6H8I6N8 |
100 | 89.77 | 20250617-14:19:16.016000 | ARCX | USP6H8I88X |
100 | 89.785 | 20250617-14:22:56.422000 | ARCX | USP6H8IEMY |
100 | 89.8 | 20250617-14:22:56.422000 | ARCX | USP6H8IEMZ |
100 | 89.76 | 20250617-14:23:05.375000 | BATY | USP6H8IEWM |
100 | 89.76 | 20250617-14:23:05.375000 | BATY | USP6H8IEWN |
100 | 89.76 | 20250617-14:23:05.375000 | ARCX | USP6H8IEWO |
100 | 89.69 | 20250617-14:25:58.691000 | BATY | USP6H8IL5I |
100 | 89.7 | 20250617-14:26:41.981000 | ARCX | USP6H8IMNQ |
1 | 89.72 | 20250617-14:29:05.550000 | XNYS | USP6H8IREE |
99 | 89.72 | 20250617-14:29:05.550000 | XNYS | USP6H8IREF |
100 | 89.82 | 20250617-14:32:24.687000 | ARCX | USP6H8J090 |
100 | 89.82 | 20250617-14:32:24.687000 | ARCX | USP6H8J091 |
100 | 89.82 | 20250617-14:32:24.687000 | ARCX | USP6H8J092 |
100 | 89.82 | 20250617-14:32:24.687000 | ARCX | USP6H8J093 |
60 | 89.84 | 20250617-14:33:43.161000 | ARCX | USP6H8J2B6 |
40 | 89.84 | 20250617-14:33:43.161000 | ARCX | USP6H8J2B7 |
5 | 89.91 | 20250617-14:35:12.452000 | XNAS | USP6H8J59D |
5 | 89.92 | 20250617-14:35:12.453000 | XNAS | USP6H8J59E |
5 | 89.92 | 20250617-14:35:12.453000 | XNAS | USP6H8J59F |
34 | 89.92 | 20250617-14:35:12.454000 | XNAS | USP6H8J59G |
31 | 89.925 | 20250617-14:35:12.454000 | ARCX | USP6H8J59H |
20 | 89.925 | 20250617-14:35:12.454000 | ARCX | USP6H8J59I |
100 | 89.895 | 20250617-14:35:47.241000 | BATS | USP6H8J6F5 |
100 | 89.88 | 20250617-14:36:07.556000 | ARCX | USP6H8J6XW |
100 | 89.88 | 20250617-14:36:07.556000 | ARCX | USP6H8J6XX |
36 | 89.89 | 20250617-14:38:37.044000 | XNAS | USP6H8JBZO |
64 | 89.89 | 20250617-14:38:37.044000 | XNAS | USP6H8JBZP |
100 | 89.86 | 20250617-14:38:40.303000 | ARCX | USP6H8JC6A |
100 | 89.86 | 20250617-14:38:40.303000 | ARCX | USP6H8JC6C |
100 | 89.84 | 20250617-14:41:40.271000 | XNAS | USP6H8JIUT |
16 | 89.86 | 20250617-14:42:57.200000 | EDGX | USP6H8JKP1 |
2 | 89.86 | 20250617-14:42:57.200000 | BATS | USP6H8JKP2 |
1 | 89.86 | 20250617-14:42:57.200000 | EPRL | USP6H8JKP3 |
5 | 89.86 | 20250617-14:42:57.200000 | XNAS | USP6H8JKP4 |
10 | 89.88 | 20250617-14:43:21.456000 | XNAS | USP6H8JLQL |
90 | 89.88 | 20250617-14:43:21.456000 | XNAS | USP6H8JLQM |
100 | 89.86 | 20250617-14:43:42.519000 | XNYS | USP6H8JMB7 |
100 | 89.88 | 20250617-14:46:07.598000 | ARCX | USP6H8JU93 |
100 | 89.88 | 20250617-14:47:59.134000 | ARCX | USP6H8JXJN |
100 | 89.87 | 20250617-14:48:36.977000 | ARCX | USP6H8JYYI |
100 | 89.86 | 20250617-14:49:41.109000 | XNAS | USP6H8K1UK |
100 | 89.86 | 20250617-14:49:41.109000 | XNAS | USP6H8K1UL |
100 | 89.84 | 20250617-14:50:43.668000 | XNAS | USP6H8K40B |
100 | 89.86 | 20250617-14:53:15.702000 | MEMX | USP6H8K8G0 |
100 | 89.84 | 20250617-14:53:20.757000 | ARCX | USP6H8K8MF |
100 | 89.84 | 20250617-14:54:18.204000 | ARCX | USP6H8KAPY |
100 | 89.88 | 20250617-14:56:29.134000 | ARCX | USP6H8KG1B |
100 | 89.88 | 20250617-14:56:29.134000 | ARCX | USP6H8KG1D |
100 | 89.94 | 20250617-14:59:16.816000 | EPRL | USP6H8KLFP |
19 | 89.93 | 20250617-14:59:30.501000 | EDGA | USP6H8KLX4 |
81 | 89.93 | 20250617-14:59:30.501000 | EDGA | USP6H8KLX5 |
100 | 89.9 | 20250617-15:00:26.799000 | XNAS | USP6H8KQOW |
100 | 89.89 | 20250617-15:01:54.968000 | XNYS | USP6H8KV54 |
100 | 89.88 | 20250617-15:02:05.273000 | ARCX | USP6H8KVNW |
100 | 89.84 | 20250617-15:03:20.490000 | XNAS | USP6H8KYRB |
100 | 89.82 | 20250617-15:04:43.445000 | EDGX | USP6H8L1OT |
100 | 89.8 | 20250617-15:04:49.433000 | BATY | USP6H8L1TS |
100 | 89.79 | 20250617-15:06:00.157000 | XNYS | USP6H8L4U0 |
99 | 89.78 | 20250617-15:06:23.347000 | EDGA | USP6H8L5RN |
1 | 89.78 | 20250617-15:06:23.347000 | EDGA | USP6H8L5RO |
100 | 89.77 | 20250617-15:07:48.175000 | XNAS | USP6H8LAL2 |
100 | 89.77 | 20250617-15:07:48.175000 | XNAS | USP6H8LAL3 |
100 | 89.76 | 20250617-15:08:13.252000 | XNAS | USP6H8LBO3 |
100 | 89.78 | 20250617-15:09:36.124000 | XNYS | USP6H8LEL7 |
100 | 89.75 | 20250617-15:09:50.116000 | ARCX | USP6H8LEZZ |
50 | 89.82 | 20250617-15:11:31.903000 | XNAS | USP6H8LK1A |
5 | 89.82 | 20250617-15:11:31.903000 | XNAS | USP6H8LK1B |
17 | 89.82 | 20250617-15:11:31.903000 | XNAS | USP6H8LK1C |
28 | 89.82 | 20250617-15:11:31.903000 | XNAS | USP6H8LK1D |
100 | 89.81 | 20250617-15:11:34.589000 | ARCX | USP6H8LK78 |
100 | 89.8 | 20250617-15:12:34.240000 | ARCX | USP6H8LM1L |
100 | 89.8 | 20250617-15:12:34.240000 | ARCX | USP6H8LM1M |
100 | 89.79 | 20250617-15:12:53.256000 | ARCX | USP6H8LNBJ |
100 | 89.76 | 20250617-15:13:56.223000 | ARCX | USP6H8LPMH |
100 | 89.78 | 20250617-15:14:53.070000 | ARCX | USP6H8LRW4 |
100 | 89.78 | 20250617-15:15:55.136000 | XNAS | USP6H8LXJ9 |
100 | 89.78 | 20250617-15:16:17.443000 | ARCX | USP6H8LYJB |
100 | 89.77 | 20250617-15:17:17.175000 | ARCX | USP6H8M0GL |
100 | 89.77 | 20250617-15:17:17.175000 | ARCX | USP6H8M0GM |
26 | 89.71 | 20250617-15:17:48.867000 | ARCX | USP6H8M1YZ |
74 | 89.71 | 20250617-15:17:48.867000 | ARCX | USP6H8M1Z0 |
100 | 89.76 | 20250617-15:18:56.705000 | ARCX | USP6H8M4OS |
100 | 89.77 | 20250617-15:19:17.350000 | ARCX | USP6H8M5HV |
100 | 89.8 | 20250617-15:20:27.104000 | EDGX | USP6H8M8QJ |
1 | 89.83 | 20250617-15:20:47.798000 | ARCX | USP6H8M9RR |
99 | 89.83 | 20250617-15:20:47.798000 | ARCX | USP6H8M9RS |
100 | 89.83 | 20250617-15:21:02.224000 | EPRL | USP6H8MADQ |
100 | 89.81 | 20250617-15:21:18.008000 | ARCX | USP6H8MB45 |
100 | 89.81 | 20250617-15:21:18.008000 | ARCX | USP6H8MB4A |
100 | 89.87 | 20250617-15:22:51.606000 | XNAS | USP6H8MF4K |
4 | 89.87 | 20250617-15:22:55.441000 | XNAS | USP6H8MFA7 |
96 | 89.87 | 20250617-15:22:55.441000 | XNAS | USP6H8MFA8 |
100 | 89.86 | 20250617-15:23:28.310000 | XNAS | USP6H8MGHJ |
100 | 89.86 | 20250617-15:23:28.310000 | XNAS | USP6H8MGHK |
65 | 89.86 | 20250617-15:24:49.650000 | ARCX | USP6H8MK9L |
35 | 89.86 | 20250617-15:24:49.650000 | ARCX | USP6H8MK9M |
99 | 89.85 | 20250617-15:25:27.335000 | EDGA | USP6H8MLZE |
1 | 89.85 | 20250617-15:25:27.335000 | EDGA | USP6H8MLZF |
100 | 89.84 | 20250617-15:26:10.426000 | XNYS | USP6H8MOG1 |
100 | 89.82 | 20250617-15:26:39.197000 | XNAS | USP6H8MPM2 |
100 | 89.84 | 20250617-15:27:41.115000 | ARCX | USP6H8MRX5 |
1 | 89.85 | 20250617-15:28:14.161000 | XNYS | USP6H8MTEJ |
1 | 89.85 | 20250617-15:28:14.161000 | XNYS | USP6H8MTEK |
1 | 89.85 | 20250617-15:28:14.161000 | XNYS | USP6H8MTEL |
97 | 89.85 | 20250617-15:28:14.161000 | XNYS | USP6H8MTEM |
1 | 89.85 | 20250617-15:29:13.789000 | XNAS | USP6H8MW2S |
99 | 89.85 | 20250617-15:29:13.789000 | XNAS | USP6H8MW2T |
100 | 89.85 | 20250617-15:29:13.789000 | ARCX | USP6H8MW2U |
7 | 89.87 | 20250617-15:30:19.515000 | ARCX | USP6H8N0UZ |
1 | 89.87 | 20250617-15:30:19.515000 | ARCX | USP6H8N0V0 |
92 | 89.87 | 20250617-15:30:19.515000 | ARCX | USP6H8N0V1 |
58 | 89.87 | 20250617-15:30:27.861000 | ARCX | USP6H8N228 |
42 | 89.87 | 20250617-15:30:27.861000 | ARCX | USP6H8N229 |
100 | 89.86 | 20250617-15:30:44.310000 | ARCX | USP6H8N404 |
100 | 89.85 | 20250617-15:30:58.544000 | EDGA | USP6H8N4SU |
100 | 89.82 | 20250617-15:31:32.051000 | EDGA | USP6H8N7G5 |
28 | 89.83 | 20250617-15:32:27.274000 | BATS | USP6H8NBBU |
1 | 89.83 | 20250617-15:32:27.274000 | EDGA | USP6H8NBBV |
14 | 89.83 | 20250617-15:32:27.274000 | EPRL | USP6H8NBBW |
1 | 89.83 | 20250617-15:32:27.274000 | EPRL | USP6H8NBBX |
56 | 89.825 | 20250617-15:32:27.274000 | ARCX | USP6H8NBBY |
100 | 89.81 | 20250617-15:32:34.522000 | EDGA | USP6H8NBUI |
32 | 89.79 | 20250617-15:33:29.413000 | ARCX | USP6H8NEBV |
68 | 89.79 | 20250617-15:33:29.413000 | ARCX | USP6H8NEBW |
5 | 89.8 | 20250617-15:34:06.023000 | XNAS | USP6H8NHFF |
5 | 89.8 | 20250617-15:34:06.023000 | XNAS | USP6H8NHFG |
90 | 89.8 | 20250617-15:34:06.023000 | XNAS | USP6H8NHFH |
100 | 89.79 | 20250617-15:34:31.848000 | EDGA | USP6H8NJKP |
100 | 89.8 | 20250617-15:35:09.683000 | XNAS | USP6H8NMC4 |
100 | 89.8 | 20250617-15:35:33.248000 | ARCX | USP6H8NNW6 |
100 | 89.8 | 20250617-15:35:33.248000 | ARCX | USP6H8NNW7 |
100 | 89.82 | 20250617-15:36:27.843000 | XNAS | USP6H8NR0Y |
54 | 89.82 | 20250617-15:36:36.671000 | ARCX | USP6H8NRK4 |
46 | 89.82 | 20250617-15:36:36.679000 | ARCX | USP6H8NRK5 |
100 | 89.82 | 20250617-15:36:36.679000 | ARCX | USP6H8NRK6 |
100 | 89.81 | 20250617-15:37:07.042000 | ARCX | USP6H8NT38 |
10 | 89.79 | 20250617-15:37:53.986000 | XNAS | USP6H8NW1B |
5 | 89.79 | 20250617-15:37:53.986000 | XNAS | USP6H8NW1C |
2 | 89.79 | 20250617-15:37:53.986000 | XNAS | USP6H8NW1D |
83 | 89.79 | 20250617-15:37:53.986000 | XNAS | USP6H8NW1E |
100 | 89.78 | 20250617-15:38:12.050000 | XNAS | USP6H8NWYU |
100 | 89.77 | 20250617-15:38:19.451000 | EDGA | USP6H8NXCH |
100 | 89.77 | 20250617-15:38:19.451000 | EDGA | USP6H8NXCI |
100 | 89.735 | 20250617-15:39:38.499000 | ARCX | USP6H8O2IT |
100 | 89.72 | 20250617-15:39:39.735000 | EDGA | USP6H8O2N0 |
99 | 89.72 | 20250617-15:39:39.735000 | EDGA | USP6H8O2N1 |
1 | 89.72 | 20250617-15:39:39.735000 | EDGA | USP6H8O2N2 |
100 | 89.72 | 20250617-15:39:39.735000 | XNAS | USP6H8O2N3 |
100 | 89.69 | 20250617-15:40:23.732000 | EDGA | USP6H8O7BD |
100 | 89.66 | 20250617-15:40:55.824000 | ARCX | USP6H8O9BQ |
100 | 89.64 | 20250617-15:41:17.558000 | ARCX | USP6H8OATK |
100 | 89.64 | 20250617-15:41:17.558000 | ARCX | USP6H8OATL |
100 | 89.61 | 20250617-15:42:16.055000 | BATY | USP6H8OF27 |
100 | 89.61 | 20250617-15:42:16.055000 | ARCX | USP6H8OF28 |
100 | 89.61 | 20250617-15:42:16.055000 | ARCX | USP6H8OF29 |
100 | 89.58 | 20250617-15:42:39.628000 | BATY | USP6H8OGHI |
2 | 89.61 | 20250617-15:43:21.218000 | XNAS | USP6H8OIZ2 |
98 | 89.61 | 20250617-15:43:21.218000 | XNAS | USP6H8OIZ3 |
100 | 89.63 | 20250617-15:43:41.469000 | BATS | USP6H8OKMQ |
100 | 89.64 | 20250617-15:43:52.983000 | BATS | USP6H8OL80 |
100 | 89.61 | 20250617-15:44:02.350000 | BATS | USP6H8OLVV |
100 | 89.61 | 20250617-15:44:02.350000 | BATS | USP6H8OLVW |
100 | 89.63 | 20250617-15:44:52.664000 | XNAS | USP6H8OOT6 |
80 | 89.63 | 20250617-15:44:52.665000 | BATS | USP6H8OOT7 |
100 | 89.63 | 20250617-15:44:52.665000 | BATS | USP6H8OOT8 |
20 | 89.63 | 20250617-15:44:52.665000 | BATS | USP6H8OOT9 |
39 | 89.63 | 20250617-15:44:52.675000 | BATS | USP6H8OOTA |
1 | 89.63 | 20250617-15:44:52.676000 | ARCX | USP6H8OOTC |
100 | 89.63 | 20250617-15:44:52.676000 | XNYS | USP6H8OOTD |
100 | 89.63 | 20250617-15:44:52.676000 | XNYS | USP6H8OOTE |
4 | 89.63 | 20250617-15:44:52.677000 | IEXG | USP6H8OOTF |
66 | 89.64 | 20250617-15:44:55.953000 | ARCX | USP6H8OP1D |
1 | 89.64 | 20250617-15:44:55.954000 | EDGX | USP6H8OP1E |
99 | 89.64 | 20250617-15:44:55.954000 | EDGX | USP6H8OP1F |
8 | 89.64 | 20250617-15:44:55.954000 | XNAS | USP6H8OP1G |
100 | 89.64 | 20250617-15:44:55.954000 | XNAS | USP6H8OP1H |
20 | 89.64 | 20250617-15:44:55.954000 | ARCX | USP6H8OP1I |
100 | 89.64 | 20250617-15:44:55.954000 | ARCX | USP6H8OP1J |
100 | 89.64 | 20250617-15:44:55.954000 | XNYS | USP6H8OP1K |
72 | 89.64 | 20250617-15:44:55.954000 | XNYS | USP6H8OP1L |
33 | 89.6 | 20250617-15:47:01.130000 | ARCX | USP6H8PH2Z |
Related Shares:
CRH