Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

20th Jun 2025 07:00

19th June 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 18th 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 numberof ordinary sharesacquired	Daily volumeweighted averageprice paid	Daily highest pricepaid per share	Daily lowest priceper share	Trading Venue
5,760	$89.73	$90.73	$89.12	XNYS
423	$89.81	$90.16	$89.21	EDGX
19,208	$89.87	$90.75	$88.98	ARCX
3,394	$89.92	$90.74	$89.09	BATS
19,848	$89.81	$90.79	$88.98	XNAS
2,321	$89.85	$90.07	$89.49	BATY
205	$89.95	$89.97	$89.30	EPRL
200	$90.05	$90.16	$89.93	IEXG
100	$89.68	$89.68	$89.68	XPSX
2,306	$89.90	$90.76	$89.25	EDGA
100	$89.30	$89.30	$89.30	XBOS

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 673,852,284 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 18th 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 EnrightAssistant 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:		18th June 2025
Aggregated Information

Trading venue	Currency	Volume WeightedAverage Price	Aggregated volume
See attached schedule	USD	$89.8357	53,865

Number of Shares		Price Per Share (USD)		Trade Time	Trading Venue		TransactionID
100	89.04		20250618-09:30:08.356000		XNAS	USP6I8AU0
100	89.39		20250618-09:31:07.567000		XNYS	USP6I8BSN
200	89.46		20250618-09:31:32.759000		ARCX	USP6I8C9J
1	89.37		20250618-09:31:48.928000		XNAS	USP6I8CH6
40	89.37		20250618-09:31:48.928000		XNAS	USP6I8CH7
100	89.37		20250618-09:31:48.928000		ARCX	USP6I8CH8
100	89.37		20250618-09:31:48.928000		XNYS	USP6I8CH9
100	89.37		20250618-09:31:48.929000		XNAS	USP6I8CHA
14	89.37		20250618-09:31:48.929000		XNAS	USP6I8CHB
45	89.37		20250618-09:31:48.929000		XNAS	USP6I8CHC
1	89.35		20250618-09:31:58.337000		XNAS	USP6I8CK6
95	89.35		20250618-09:32:01.370000		XNAS	USP6I8CQ3
4	89.35		20250618-09:32:01.370000		XNAS	USP6I8CQ4
100	89.53		20250618-09:32:58.022000		XNYS	USP6I8DFB
100	89.53		20250618-09:32:59.171000		XNAS	USP6I8DFQ
39	89.43		20250618-09:33:00.446000		XNAS	USP6I8DGA
61	89.43		20250618-09:33:00.446000		XNAS	USP6I8DGB
98	89.43		20250618-09:33:00.446000		XNYS	USP6I8DGC
2	89.43		20250618-09:33:00.446000		XNYS	USP6I8DGD
98	89.43		20250618-09:33:00.446000		XNYS	USP6I8DGE
2	89.43		20250618-09:33:00.446000		XNYS	USP6I8DGF
47	89.34		20250618-09:34:15.873000		XNAS	USP6I8EBZ
7	89.34		20250618-09:34:15.873000		XNAS	USP6I8EC0
6	89.34		20250618-09:34:15.873000		XNAS	USP6I8EC1
17	89.34		20250618-09:34:15.873000		XNAS	USP6I8EC2
23	89.34		20250618-09:34:15.873000		XNAS	USP6I8EC3
43	89.37		20250618-09:35:04.276000		XNAS	USP6I8EVQ
100	89.45		20250618-09:35:11.556000		XNAS	USP6I8F0R
100	89.37		20250618-09:35:14.759000		XNAS	USP6I8F1B
100	89.5		20250618-09:35:56.090000		XNAS	USP6I8FLM
8	89.51		20250618-09:36:28.104000		ARCX	USP6I8FWF
41	89.51		20250618-09:36:28.104000		ARCX	USP6I8FWG
51	89.51		20250618-09:36:28.104000		ARCX	USP6I8FWH
100	89.56		20250618-09:36:53.783000		XNAS	USP6I8G5Y
100	89.555		20250618-09:37:07.889000		XNAS	USP6I8GBA
100	89.74		20250618-09:37:48.941000		ARCX	USP6I8GQV
200	89.72		20250618-09:37:51.034000		XNAS	USP6I8GRG
49	89.81		20250618-09:39:00.677000		XNAS	USP6I8HFU
48	89.81		20250618-09:39:00.677000		XNAS	USP6I8HFV
5	89.82		20250618-09:39:10.761000		XNAS	USP6I8HIZ
95	89.82		20250618-09:39:10.762000		XNAS	USP6I8HJ0
100	89.8		20250618-09:39:39.413000		XNAS	USP6I8HRT
100	89.8		20250618-09:39:39.413000		XNAS	USP6I8HRU
100	89.83		20250618-09:40:14.954000		ARCX	USP6I8I91
100	89.83		20250618-09:41:14.364000		ARCX	USP6I8IW6
200	89.8		20250618-09:41:58.568000		ARCX	USP6I8JHP
100	89.84		20250618-09:42:40.958000		XNAS	USP6I8KOF
100	89.8		20250618-09:42:57.936000		ARCX	USP6I8KVN
2	89.83		20250618-09:43:15.272000		XNAS	USP6I8L1X
50	89.83		20250618-09:43:15.272000		XNAS	USP6I8L1Y
30	89.83		20250618-09:43:15.272000		XNAS	USP6I8L1Z
18	89.83		20250618-09:43:15.272000		XNYS	USP6I8L20
100	89.92		20250618-09:44:49.792000		XNAS	USP6I8LX0
100	89.92		20250618-09:44:50.342000		XNAS	USP6I8LX4
100	89.93		20250618-09:45:00.127000		XNAS	USP6I8M2G
12	89.92		20250618-09:45:43.687000		ARCX	USP6I8OWR
88	89.92		20250618-09:45:43.687000		ARCX	USP6I8OWS
100	89.92		20250618-09:45:43.687000		ARCX	USP6I8OWT
100	89.92		20250618-09:45:43.687000		ARCX	USP6I8OWV
44	89.83		20250618-09:46:10.211000		XNAS	USP6I8PQC
90	89.9		20250618-09:47:21.692000		XNAS	USP6I8RUU
10	89.9		20250618-09:47:21.692000		XNAS	USP6I8RUV
90	89.94		20250618-09:47:37.516000		XNAS	USP6I8SAQ
10	89.94		20250618-09:47:37.516000		XNAS	USP6I8SAR
100	90.01		20250618-09:47:54.888000		XNAS	USP6I8SWT
100	90.01		20250618-09:48:20.158000		ARCX	USP6I8TQR
100	90.08		20250618-09:48:46.671000		XNAS	USP6I8VBP
100	90.18		20250618-09:49:24.893000		XNAS	USP6I8WRI
25	90.21		20250618-09:50:06.089000		XNAS	USP6I8Y3A
11	90.21		20250618-09:50:06.089000		XNAS	USP6I8Y3B
22	90.21		20250618-09:50:06.089000		XNAS	USP6I8Y3C
16	90.22		20250618-09:50:06.089000		XNYS	USP6I8Y3D
5	90.24		20250618-09:50:27.922000		XNAS	USP6I8YTV
95	90.24		20250618-09:50:27.922000		XNAS	USP6I8YTW
100	90.2		20250618-09:50:36.855000		XNAS	USP6I8Z6E
100	90.2		20250618-09:50:36.855000		XNAS	USP6I8Z6F
200	90.23		20250618-09:51:56.847000		ARCX	USP6I811YM
100	90.25		20250618-09:52:37.439000		BATS	USP6I813MO
100	90.24		20250618-09:53:01.011000		XNAS	USP6I8146E
100	90.23		20250618-09:53:24.094000		ARCX	USP6I814VK
100	90.33		20250618-09:54:13.150000		ARCX	USP6I816G2
100	90.2		20250618-09:54:30.141000		XNAS	USP6I8172I
100	90.18		20250618-09:55:32.246000		XNYS	USP6I8199O
100	90.16		20250618-09:55:34.117000		BATS	USP6I819DE
83	90.16		20250618-09:55:34.117000		ARCX	USP6I819DF
17	90.16		20250618-09:55:34.117000		ARCX	USP6I819DI
100	90.18		20250618-09:56:43.225000		ARCX	USP6I81BYQ
100	90.15		20250618-09:57:03.298000		ARCX	USP6I81CSY
100	90.16		20250618-09:57:58.638000		BATS	USP6I81ES8
100	90.18		20250618-09:58:38.313000		ARCX	USP6I81GBP
100	90.14		20250618-09:59:28.195000		XNAS	USP6I81HTR
100	90.14		20250618-09:59:28.195000		XNAS	USP6I81HTS
100	90.09		20250618-10:00:00.373000		ARCX	USP6I81IXH
100	90.09		20250618-10:00:00.373000		ARCX	USP6I81IXI
100	90.09		20250618-10:00:28.442000		XNAS	USP6I81MAL
46	90.07		20250618-10:01:08.235000		XNAS	USP6I81OGF
5	90.07		20250618-10:01:08.235000		XNAS	USP6I81OGG
49	90.07		20250618-10:01:08.235000		XNAS	USP6I81OGH
100	90.11		20250618-10:01:22.634000		ARCX	USP6I81OV9
100	90.11		20250618-10:01:22.634000		ARCX	USP6I81OVA
1	90.16		20250618-10:03:28.923000		EDGX	USP6I81UY8
42	90.16		20250618-10:03:28.923000		XNAS	USP6I81UY9
12	90.16		20250618-10:03:28.923000		XNAS	USP6I81UYA
100	90.16		20250618-10:03:28.923000		XNYS	USP6I81UYB
100	90.16		20250618-10:03:28.923000		ARCX	USP6I81UYC
100	90.2		20250618-10:03:30.090000		XNAS	USP6I81UZC
100	90.2		20250618-10:03:38.914000		XNAS	USP6I81V8H
48	90.33		20250618-10:04:36.212000		XNAS	USP6I81XF5
52	90.33		20250618-10:04:36.212000		XNAS	USP6I81XF6
1	90.31		20250618-10:04:39.005000		XNYS	USP6I81XKV
76	90.31		20250618-10:04:39.005000		XNYS	USP6I81XKW
100	90.28		20250618-10:05:07.331000		XNYS	USP6I81YP5
100	90.26		20250618-10:05:51.994000		BATS	USP6I82036
200	90.33		20250618-10:06:53.411000		XNYS	USP6I821ZK
100	90.27		20250618-10:07:25.529000		ARCX	USP6I82314
15	90.36		20250618-10:08:59.219000		XNAS	USP6I825YW
25	90.36		20250618-10:08:59.219000		XNAS	USP6I825YX
100	90.37		20250618-10:09:03.809000		XNYS	USP6I8265B
100	90.37		20250618-10:09:06.787000		ARCX	USP6I8268R
100	90.34		20250618-10:10:12.577000		ARCX	USP6I8285I
100	90.34		20250618-10:10:12.577000		XNAS	USP6I8285L
79	90.34		20250618-10:10:12.577000		XNAS	USP6I8285M
21	90.34		20250618-10:10:12.577000		XNAS	USP6I8285N
100	90.32		20250618-10:10:32.748000		ARCX	USP6I828VL
100	90.25		20250618-10:11:49.239000		ARCX	USP6I82B33
57	90.21		20250618-10:12:05.223000		XNAS	USP6I82BKY
43	90.21		20250618-10:12:05.223000		XNAS	USP6I82BL1
100	90.21		20250618-10:12:05.223000		XNAS	USP6I82BL2
100	90.315		20250618-10:13:13.599000		XNAS	USP6I82E1Y
100	90.29		20250618-10:13:34.012000		XNAS	USP6I82ESN
100	90.29		20250618-10:13:34.012000		ARCX	USP6I82ESO
50	90.27		20250618-10:15:12.079000		ARCX	USP6I82I48
50	90.27		20250618-10:15:12.079000		ARCX	USP6I82I49
100	90.29		20250618-10:15:48.335000		ARCX	USP6I82LRF
100	90.29		20250618-10:15:48.335000		ARCX	USP6I82LRG
14	90.28		20250618-10:16:03.301000		ARCX	USP6I82M9G
2	90.28		20250618-10:16:03.301000		ARCX	USP6I82M9H
84	90.28		20250618-10:16:03.301000		ARCX	USP6I82M9I
4	90.49		20250618-10:17:19.113000		XNAS	USP6I82OPS
100	90.495		20250618-10:17:20.924000		XNAS	USP6I82OSM
100	90.47		20250618-10:17:20.946000		XNYS	USP6I82OSP
100	90.47		20250618-10:17:20.946000		XNYS	USP6I82OSQ
100	90.6		20250618-10:18:56.052000		XNAS	USP6I82S1K
42	90.68		20250618-10:20:03.613000		XNAS	USP6I82VGC
58	90.68		20250618-10:20:03.613000		XNAS	USP6I82VGD
100	90.71		20250618-10:21:06.931000		ARCX	USP6I82YCZ
100	90.71		20250618-10:21:06.931000		ARCX	USP6I82YD0
100	90.64		20250618-10:21:47.161000		ARCX	USP6I82ZV2
100	90.64		20250618-10:22:06.545000		XNAS	USP6I830JR
100	90.68		20250618-10:22:55.595000		ARCX	USP6I83210
100	90.69		20250618-10:23:42.156000		ARCX	USP6I833L8
15	90.76		20250618-10:25:40.497000		EDGA	USP6I837XY
85	90.76		20250618-10:25:40.497000		EDGA	USP6I837XZ
25	90.76		20250618-10:25:52.557000		EDGA	USP6I838B6
75	90.76		20250618-10:25:55.375000		EDGA	USP6I838H4
100	90.79		20250618-10:27:03.805000		XNAS	USP6I83AIV
50	90.75		20250618-10:27:07.644000		ARCX	USP6I83AMR
50	90.75		20250618-10:27:07.868000		ARCX	USP6I83AMX
100	90.73		20250618-10:28:22.619000		BATS	USP6I83CXJ
100	90.71		20250618-10:28:43.626000		XNAS	USP6I83DP3
100	90.68		20250618-10:29:29.692000		ARCX	USP6I83FUC
33	90.68		20250618-10:29:29.692000		ARCX	USP6I83FUD
67	90.68		20250618-10:29:29.692000		ARCX	USP6I83FUF
100	90.65		20250618-10:29:47.711000		ARCX	USP6I83GAD
90	90.65		20250618-10:30:22.900000		XNAS	USP6I83J4K
10	90.65		20250618-10:30:22.900000		XNAS	USP6I83J4L
100	90.67		20250618-10:31:25.814000		XNAS	USP6I83MDO
9	90.71		20250618-10:31:47.558000		XNAS	USP6I83MXV
91	90.71		20250618-10:31:47.558000		XNAS	USP6I83MXW
100	90.73		20250618-10:32:24.170000		XNYS	USP6I83NW5
100	90.74		20250618-10:32:39.464000		BATS	USP6I83OAN
100	90.72		20250618-10:32:48.288000		BATS	USP6I83OIU
100	90.72		20250618-10:32:48.288000		BATS	USP6I83OIW
100	90.71		20250618-10:34:16.051000		ARCX	USP6I83QUL
85	90.66		20250618-10:35:11.698000		ARCX	USP6I83VMA
15	90.66		20250618-10:35:11.698000		ARCX	USP6I83VMC
100	90.685		20250618-10:35:56.326000		XNAS	USP6I83X8W
10	90.67		20250618-10:35:58.073000		XNAS	USP6I83XB5
100	90.67		20250618-10:35:58.073000		ARCX	USP6I83XB6
90	90.67		20250618-10:35:58.073000		XNAS	USP6I83XB7
100	90.61		20250618-10:37:05.972000		ARCX	USP6I83ZN1
2	90.52		20250618-10:37:50.141000		XNYS	USP6I840VU
98	90.52		20250618-10:37:50.141000		XNYS	USP6I840W1
100	90.4		20250618-10:38:41.078000		XNAS	USP6I842TP
76	90.34		20250618-10:39:31.954000		XNAS	USP6I844N3
24	90.34		20250618-10:39:31.954000		XNAS	USP6I844N5
100	90.32		20250618-10:40:24.543000		XNAS	USP6I846GQ
100	90.29		20250618-10:40:38.547000		XNAS	USP6I846YR
100	90.25		20250618-10:41:26.167000		ARCX	USP6I848LN
100	90.24		20250618-10:42:25.097000		XNYS	USP6I84AGI
100	90.35		20250618-10:43:04.022000		ARCX	USP6I84BMY
19	90.35		20250618-10:43:04.022000		ARCX	USP6I84BMZ
81	90.35		20250618-10:43:04.022000		ARCX	USP6I84BN0
100	90.37		20250618-10:44:18.347000		ARCX	USP6I84F3A
100	90.4		20250618-10:44:43.473000		ARCX	USP6I84GA4
200	90.49		20250618-10:46:33.188000		ARCX	USP6I84OII
100	90.49		20250618-10:46:33.188000		XNAS	USP6I84OIL
100	90.46		20250618-10:47:02.146000		ARCX	USP6I84Q5A
100	90.45		20250618-10:47:41.487000		BATS	USP6I84S0Z
100	90.44		20250618-10:48:34.131000		ARCX	USP6I84V8S
35	90.42		20250618-10:48:42.201000		XNAS	USP6I84VLI
65	90.42		20250618-10:48:42.201000		XNAS	USP6I84VLJ
100	90.42		20250618-10:48:42.201000		ARCX	USP6I84VLL
100	90.31		20250618-10:50:10.146000		EDGA	USP6I84YRG
100	90.31		20250618-10:50:10.146000		ARCX	USP6I84YRI
100	90.31		20250618-10:50:48.148000		EDGA	USP6I8508A
100	90.3		20250618-10:51:19.010000		ARCX	USP6I8514V
100	90.22		20250618-10:52:16.155000		XNAS	USP6I8531H
93	90.21		20250618-10:53:18.145000		XNAS	USP6I854UZ
1	90.21		20250618-10:53:18.145000		XNAS	USP6I854V0
34	90.21		20250618-10:53:33.025000		XNAS	USP6I855R4
100	90.21		20250618-10:53:56.150000		EDGA	USP6I856EI
100	90.21		20250618-10:54:56.952000		ARCX	USP6I858BZ
100	90.17		20250618-10:55:36.364000		ARCX	USP6I859SH
2	90.14		20250618-10:55:53.762000		ARCX	USP6I85ADU
100	90.16		20250618-10:56:13.450000		IEXG	USP6I85B18
100	90.14		20250618-10:56:33.727000		XNAS	USP6I85BLM
100	90.14		20250618-10:57:16.049000		XNAS	USP6I85CZJ
17	90.13		20250618-10:57:42.147000		XNAS	USP6I85DLJ
1	90.13		20250618-10:57:42.147000		XNAS	USP6I85DLK
48	90.13		20250618-10:57:42.147000		XNAS	USP6I85DLL
34	90.13		20250618-10:57:42.147000		XNAS	USP6I85DLM
100	90.12		20250618-10:58:17.043000		ARCX	USP6I85EQX
100	90.13		20250618-10:59:02.134000		ARCX	USP6I85JEC
100	90.16		20250618-10:59:59.827000		ARCX	USP6I85M6R
49	90.15		20250618-11:00:16.270000		ARCX	USP6I85NTP
30	90.15		20250618-11:00:16.329000		ARCX	USP6I85NTQ
21	90.15		20250618-11:00:16.339000		ARCX	USP6I85NTR
100	90.15		20250618-11:01:20.722000		ARCX	USP6I85RVM
100	90.13		20250618-11:01:48.126000		ARCX	USP6I85SYG
31	90.16		20250618-11:03:00.963000		ARCX	USP6I85WX1
69	90.16		20250618-11:03:00.963000		ARCX	USP6I85WX2
100	90.16		20250618-11:03:00.963000		ARCX	USP6I85WX5
100	90.21		20250618-11:04:24.411000		XNAS	USP6I860A1
100	90.2		20250618-11:05:16.480000		XNAS	USP6I861Z3
100	90.2		20250618-11:05:16.480000		XNAS	USP6I861Z4
100	90.165		20250618-11:06:16.155000		XNYS	USP6I864TI
100	90.15		20250618-11:06:33.090000		ARCX	USP6I865C6
100	90.09		20250618-11:06:53.627000		ARCX	USP6I86690
45	90.09		20250618-11:07:55.310000		XNAS	USP6I86958
100	90.09		20250618-11:08:00.816000		XNYS	USP6I869C1
1	90.07		20250618-11:08:21.570000		XNAS	USP6I869VW
100	90.07		20250618-11:08:21.908000		XNAS	USP6I869W8
99	90.07		20250618-11:08:21.908000		XNAS	USP6I869W9
100	90.09		20250618-11:09:47.231000		XNAS	USP6I86D18
43	90.08		20250618-11:10:13.888000		ARCX	USP6I86DVS
24	90.11		20250618-11:10:28.394000		ARCX	USP6I86EAJ
76	90.11		20250618-11:10:28.394000		ARCX	USP6I86EAK
67	90.13		20250618-11:10:59.406000		XNAS	USP6I86F8L
33	90.13		20250618-11:10:59.406000		XNAS	USP6I86F8M
100	90.1		20250618-11:11:10.883000		ARCX	USP6I86FWY
100	90.1		20250618-11:11:10.883000		ARCX	USP6I86FX0
30	90.09		20250618-11:13:06.333000		ARCX	USP6I86JF0
70	90.09		20250618-11:13:06.333000		ARCX	USP6I86JF5
24	90.13		20250618-11:13:58.019000		ARCX	USP6I86LBI
76	90.13		20250618-11:13:58.019000		ARCX	USP6I86LBJ
100	90.13		20250618-11:13:59.532000		ARCX	USP6I86LDN
5	90.11		20250618-11:14:17.585000		ARCX	USP6I86LW2
95	90.11		20250618-11:14:17.586000		ARCX	USP6I86LW3
100	90.17		20250618-11:14:50.694000		XNAS	USP6I86N7J
100	90.21		20250618-11:15:23.266000		ARCX	USP6I86PNJ
100	90.21		20250618-11:15:23.266000		ARCX	USP6I86PNK
100	90.2		20250618-11:16:07.431000		XNYS	USP6I86SB1
95	90.19		20250618-11:16:12.625000		ARCX	USP6I86SH5
5	90.19		20250618-11:16:12.625000		ARCX	USP6I86SH6
100	90.19		20250618-11:16:12.625000		ARCX	USP6I86SH7
100	90.12		20250618-11:17:16.376000		ARCX	USP6I86U1S
47	90.1		20250618-11:18:37.939000		ARCX	USP6I86WF3
53	90.1		20250618-11:18:37.939000		ARCX	USP6I86WF4
100	90.13		20250618-11:19:35.795000		ARCX	USP6I86XY2
98	90.1		20250618-11:19:53.902000		ARCX	USP6I86YFV
2	90.1		20250618-11:19:53.902000		ARCX	USP6I86YFW
100	90.09		20250618-11:20:37.459000		ARCX	USP6I86ZQK
100	90.07		20250618-11:21:40.032000		BATY	USP6I871K8
100	90.07		20250618-11:21:40.032000		ARCX	USP6I871KB
100	90.06		20250618-11:22:35.341000		ARCX	USP6I8732I
100	90.1		20250618-11:23:02.760000		ARCX	USP6I873ZP
18	90.12		20250618-11:23:38.466000		XNAS	USP6I8757T
82	90.12		20250618-11:23:38.466000		XNAS	USP6I8757U
14	90.12		20250618-11:24:09.462000		BATS	USP6I875XJ
86	90.12		20250618-11:24:09.462000		BATS	USP6I875XK
33	90.09		20250618-11:24:26.256000		XNYS	USP6I876EV
100	90.09		20250618-11:24:28.621000		ARCX	USP6I876HY
67	90.09		20250618-11:24:28.621000		XNYS	USP6I876HZ
100	90.01		20250618-11:26:09.173000		ARCX	USP6I879PH
18	89.93		20250618-11:26:51.581000		XNAS	USP6I87AVT
82	89.93		20250618-11:27:06.793000		XNAS	USP6I87BB7
18	89.93		20250618-11:27:09.076000		BATY	USP6I87BFE
100	89.92		20250618-11:28:08.402000		XNAS	USP6I87DAK
100	89.92		20250618-11:28:08.402000		XNAS	USP6I87DAL
100	89.88		20250618-11:28:42.243000		ARCX	USP6I87ERA
100	90.04		20250618-11:30:59.217000		XNAS	USP6I87L6O
100	90.04		20250618-11:30:59.217000		XNAS	USP6I87L6P
200	90.04		20250618-11:30:59.217000		XNAS	USP6I87L6Q
100	90.04		20250618-11:30:59.218000		ARCX	USP6I87L6R
48	89.99		20250618-11:31:14.891000		BATS	USP6I87LRV
100	90.04		20250618-11:31:47.728000		ARCX	USP6I87MKH
97	90.03		20250618-11:32:07.266000		EDGA	USP6I87N50
3	90.03		20250618-11:32:07.266000		EDGA	USP6I87N51
70	89.99		20250618-11:32:41.617000		XNAS	USP6I87O9M
1	89.99		20250618-11:32:41.617000		XNAS	USP6I87O9N
29	89.99		20250618-11:32:41.617000		XNAS	USP6I87O9O
100	90		20250618-11:33:32.034000		ARCX	USP6I87PLQ
80	90		20250618-11:33:57.428000		ARCX	USP6I87QDQ
69	90.04		20250618-11:34:23.227000		XNAS	USP6I87QY2
1	90.04		20250618-11:34:23.227000		XNAS	USP6I87QY3
30	90.04		20250618-11:34:23.227000		XNAS	USP6I87QY4
100	90.04		20250618-11:34:23.227000		ARCX	USP6I87QY5
100	90.03		20250618-11:34:39.559000		XNAS	USP6I87RGR
100	89.9		20250618-11:35:01.625000		XNAS	USP6I87S92
100	89.91		20250618-11:35:44.894000		EDGA	USP6I87TUE
100	89.91		20250618-11:35:44.895000		XNAS	USP6I87TUG
100	89.92		20250618-11:36:24.477000		ARCX	USP6I87V1F
100	89.92		20250618-11:36:24.477000		ARCX	USP6I87V1G
100	89.87		20250618-11:37:07.737000		XNYS	USP6I87W2X
86	89.86		20250618-11:38:23.724000		XNAS	USP6I87YGL
1	89.86		20250618-11:38:23.724000		XNAS	USP6I87YGM
13	89.86		20250618-11:38:23.724000		XNAS	USP6I87YGN
98	89.85		20250618-11:38:40.225000		XNAS	USP6I87YXU
1	89.85		20250618-11:38:40.225000		XNAS	USP6I87YXV
100	89.905		20250618-11:40:43.058000		XNYS	USP6I882Y6
100	89.88		20250618-11:40:47.528000		XNAS	USP6I8834W
100	89.88		20250618-11:40:47.528000		XNAS	USP6I88350
100	90.02		20250618-11:44:15.939000		XNAS	USP6I88BXU
100	90.02		20250618-11:44:15.939000		XNAS	USP6I88BXV
100	90.02		20250618-11:44:15.939000		XNAS	USP6I88BXW
100	90.02		20250618-11:44:15.939000		XNAS	USP6I88BXX
100	90.12		20250618-11:46:28.689000		XNYS	USP6I88I0W
100	90.12		20250618-11:46:28.689000		XNYS	USP6I88I0X
100	90.12		20250618-11:46:28.689000		XNAS	USP6I88I0Y
100	90.08		20250618-11:48:42.277000		XNYS	USP6I88LIL
100	90.08		20250618-11:48:56.212000		ARCX	USP6I88LWF
100	90.07		20250618-11:50:06.355000		ARCX	USP6I88NWS
5	90.01		20250618-11:50:51.587000		ARCX	USP6I88PCR
3	90.05		20250618-11:52:25.865000		ARCX	USP6I88ROO
95	90.05		20250618-11:52:25.866000		XNAS	USP6I88ROP
2	90.05		20250618-11:52:25.866000		ARCX	USP6I88ROQ
93	90.05		20250618-11:52:25.866000		ARCX	USP6I88ROR
100	90.05		20250618-11:53:08.730000		ARCX	USP6I88SUT
100	90.02		20250618-11:55:15.115000		BATY	USP6I88WCE
98	90.02		20250618-11:55:15.115000		BATY	USP6I88WCF
100	90.05		20250618-11:56:38.028000		ARCX	USP6I88Z04
100	90.02		20250618-11:57:41.461000		ARCX	USP6I8914J
4	89.97		20250618-11:58:31.316000		ARCX	USP6I892W7
96	89.97		20250618-11:58:31.316000		ARCX	USP6I892W8
42	89.94		20250618-11:59:36.228000		XNAS	USP6I894PQ
1	89.94		20250618-11:59:36.228000		XNAS	USP6I894PR
100	89.96		20250618-12:00:09.151000		XNAS	USP6I896EF
100	89.97		20250618-12:01:03.795000		ARCX	USP6I89AJK
100	89.94		20250618-12:02:14.576000		BATS	USP6I89D0P
35	89.94		20250618-12:03:14.392000		BATY	USP6I89EG7
100	89.94		20250618-12:04:08.069000		BATY	USP6I89FP0
32	90.02		20250618-12:06:44.183000		XNAS	USP6I89JYS
5	90.02		20250618-12:06:44.183000		XNAS	USP6I89JYT
63	90.02		20250618-12:06:44.183000		XNAS	USP6I89JYU
100	90.02		20250618-12:06:44.184000		XNAS	USP6I89JYV
10	90.04		20250618-12:07:25.250000		BATS	USP6I89L36
10	90.04		20250618-12:07:25.250000		BATS	USP6I89L37
80	90.04		20250618-12:07:25.250000		BATS	USP6I89L38
100	90		20250618-12:07:52.113000		BATY	USP6I89LNP
100	90		20250618-12:07:52.113000		ARCX	USP6I89LNU
100	89.99		20250618-12:10:24.179000		BATY	USP6I89PNA
69	90.02		20250618-12:13:22.901000		XNAS	USP6I89UGO
12	90.04		20250618-12:13:32.252000		EDGX	USP6I89UP9
18	90.04		20250618-12:13:32.252000		EDGX	USP6I89UPA
16	90.04		20250618-12:13:32.252000		XNYS	USP6I89UPB
59	90.01		20250618-12:13:43.311000		XNAS	USP6I89UZS
10	90.01		20250618-12:13:43.311000		XNAS	USP6I89UZT
31	90.01		20250618-12:13:43.311000		XNAS	USP6I89UZU
100	90.01		20250618-12:13:43.311000		XNAS	USP6I89UZV
100	90.02		20250618-12:15:48.662000		ARCX	USP6I8A094
100	89.99		20250618-12:16:35.895000		ARCX	USP6I8A1HR
100	89.96		20250618-12:17:32.140000		EDGA	USP6I8A3FN
55	89.95		20250618-12:18:20.084000		ARCX	USP6I8A4QA
45	89.95		20250618-12:18:20.084000		ARCX	USP6I8A4QB
100	89.93		20250618-12:20:30.021000		BATS	USP6I8AB7V
1	89.91		20250618-12:22:12.906000		XNAS	USP6I8AEOQ
99	89.91		20250618-12:22:12.907000		XNAS	USP6I8AEOR
100	89.91		20250618-12:22:19.381000		EDGA	USP6I8AEWJ
100	89.88		20250618-12:24:00.344000		EDGA	USP6I8AIEL
100	89.88		20250618-12:25:04.288000		EDGA	USP6I8AKBH
100	89.87		20250618-12:26:13.245000		ARCX	USP6I8AM6Y
100	89.82		20250618-12:27:13.823000		BATS	USP6I8AO2W
100	89.79		20250618-12:29:59.115000		EDGA	USP6I8AT4Y
100	89.79		20250618-12:29:59.115000		BATY	USP6I8AT50
100	89.92		20250618-12:32:08.251000		XNAS	USP6I8AZ2V
100	89.93		20250618-12:33:58.170000		IEXG	USP6I8B1YU
1	89.9		20250618-12:35:16.080000		BATY	USP6I8B45T
100	89.97		20250618-12:35:42.120000		EPRL	USP6I8B4RY
1	89.94		20250618-12:36:25.012000		EDGA	USP6I8B5P5
100	89.94		20250618-12:36:25.012000		EDGA	USP6I8B5P6
99	89.94		20250618-12:36:25.012000		EDGA	USP6I8B5P7
100	89.97		20250618-12:39:17.319000		EPRL	USP6I8BAFR
40	89.93		20250618-12:40:50.650000		BATY	USP6I8BD5P
60	89.93		20250618-12:40:50.650000		BATY	USP6I8BD5Q
100	89.93		20250618-12:41:13.291000		BATY	USP6I8BDOF
1	89.92		20250618-12:43:05.524000		BATY	USP6I8BH0L
93	89.92		20250618-12:43:59.669000		BATY	USP6I8BIAR
39	89.96		20250618-12:44:59.167000		XNAS	USP6I8BKN2
100	89.97		20250618-12:45:29.265000		EDGX	USP6I8BMLP
3	90		20250618-12:47:41.369000		EDGA	USP6I8BQRJ
1	90		20250618-12:47:41.369000		EDGX	USP6I8BQRK
22	90		20250618-12:47:41.369000		EDGX	USP6I8BQRL
16	90		20250618-12:47:41.369000		EDGX	USP6I8BQRM
1	90		20250618-12:47:41.369000		EDGX	USP6I8BQRN
22	90		20250618-12:47:41.369000		EDGX	USP6I8BQRO
22	90		20250618-12:47:41.369000		EDGX	USP6I8BQRP
23	90		20250618-12:47:41.369000		EDGX	USP6I8BQRQ
3	90		20250618-12:47:41.369000		BATY	USP6I8BQRR
11	90		20250618-12:47:41.369000		BATS	USP6I8BQRS
23	90		20250618-12:47:41.369000		XNAS	USP6I8BQRT
23	89.99		20250618-12:47:41.369000		XNYS	USP6I8BQRU
30	90		20250618-12:47:41.369000		ARCX	USP6I8BQRV
100	89.97		20250618-12:48:58.715000		BATY	USP6I8BT3Y
92	89.97		20250618-12:48:58.715000		BATY	USP6I8BT3Z
8	89.97		20250618-12:48:58.715000		BATY	USP6I8BT40
100	89.97		20250618-12:48:58.715000		BATY	USP6I8BT42
200	89.98		20250618-12:52:17.467000		BATS	USP6I8BZ1C
100	89.98		20250618-12:52:17.467000		BATS	USP6I8BZ1D
100	89.92		20250618-12:53:45.401000		BATS	USP6I8C14D
100	89.9		20250618-12:54:28.382000		ARCX	USP6I8C25E
100	89.95		20250618-12:56:50.635000		XNYS	USP6I8C5U7
100	89.94		20250618-12:58:04.739000		XNAS	USP6I8C7O4
55	89.93		20250618-12:58:14.998000		EDGA	USP6I8C7W3
49	89.93		20250618-12:58:14.998000		BATY	USP6I8C7W4
51	89.93		20250618-12:58:14.998000		BATY	USP6I8C7W5
45	89.93		20250618-12:58:14.998000		EDGA	USP6I8C7W6
100	89.93		20250618-13:00:19.791000		BATY	USP6I8CDIU
100	90.005		20250618-13:02:09.963000		XNYS	USP6I8CH7C
100	89.97		20250618-13:02:16.679000		ARCX	USP6I8CHNY
100	89.97		20250618-13:02:16.679000		ARCX	USP6I8CHNZ
100	89.94		20250618-13:05:08.893000		BATS	USP6I8CLLD
100	89.91		20250618-13:05:22.694000		XNAS	USP6I8CM0E
100	89.86		20250618-13:06:42.941000		ARCX	USP6I8CO7N
40	89.87		20250618-13:09:22.373000		XNYS	USP6I8CSOZ
60	89.87		20250618-13:09:22.373000		XNYS	USP6I8CSP1
100	89.84		20250618-13:10:20.216000		XNAS	USP6I8CU5J
100	89.77		20250618-13:11:41.328000		ARCX	USP6I8CW19
100	89.78		20250618-13:12:29.466000		XNAS	USP6I8CXH7
100	89.74		20250618-13:13:33.467000		XNYS	USP6I8CZ0B
34	89.69		20250618-13:13:45.038000		XNAS	USP6I8CZOU
66	89.69		20250618-13:13:45.038000		XNAS	USP6I8CZOV
100	89.65		20250618-13:14:58.281000		XNAS	USP6I8D1ZG
70	89.68		20250618-13:17:17.961000		XNAS	USP6I8D807
30	89.69		20250618-13:17:17.961000		XNAS	USP6I8D808
100	89.66		20250618-13:17:31.490000		EDGA	USP6I8D8BS
100	89.68		20250618-13:20:06.162000		XPSX	USP6I8DCIO
4	89.66		20250618-13:20:52.382000		XNAS	USP6I8DDY9
96	89.66		20250618-13:20:52.382000		XNAS	USP6I8DDYA
2	89.65		20250618-13:21:31.467000		EDGA	USP6I8DF48
98	89.65		20250618-13:21:38.187000		EDGA	USP6I8DFF7
1	89.64		20250618-13:23:58.654000		XNAS	USP6I8DJ8R
2	89.65		20250618-13:23:58.654000		XNAS	USP6I8DJ8S
17	89.65		20250618-13:23:58.654000		XNAS	USP6I8DJ8T
80	89.65		20250618-13:23:58.654000		XNAS	USP6I8DJ8U
100	89.64		20250618-13:24:26.986000		XNAS	USP6I8DK0D
88	89.63		20250618-13:25:19.124000		EDGA	USP6I8DLI7
12	89.63		20250618-13:25:19.124000		EDGA	USP6I8DLI8
100	89.6		20250618-13:27:29.591000		XNYS	USP6I8DORX
100	89.59		20250618-13:28:03.401000		BATY	USP6I8DQ2F
100	89.68		20250618-13:30:54.573000		XNAS	USP6I8DX4K
100	89.68		20250618-13:30:54.573000		XNAS	USP6I8DX4L
100	89.6		20250618-13:31:36.805000		ARCX	USP6I8DYS7
100	89.69		20250618-13:34:43.245000		ARCX	USP6I8E6AE
100	89.69		20250618-13:34:43.245000		ARCX	USP6I8E6AG
100	89.71		20250618-13:37:36.538000		BATS	USP6I8EANL
1	89.78		20250618-13:39:10.794000		XNAS	USP6I8EDAM
44	89.78		20250618-13:39:10.794000		XNAS	USP6I8EDAN
5	89.78		20250618-13:39:10.794000		XNAS	USP6I8EDAO
50	89.78		20250618-13:39:10.794000		XNAS	USP6I8EDAP
100	89.75		20250618-13:40:41.073000		XNAS	USP6I8EFOP
100	89.73		20250618-13:41:48.806000		XNAS	USP6I8EHJ3
16	89.73		20250618-13:41:48.806000		ARCX	USP6I8EHJ4
84	89.73		20250618-13:41:48.806000		ARCX	USP6I8EHJ5
70	89.72		20250618-13:45:06.594000		XNYS	USP6I8EMUD
30	89.72		20250618-13:45:06.594000		XNYS	USP6I8EMUE
100	89.69		20250618-13:45:35.086000		XNAS	USP6I8EPBY
69	89.69		20250618-13:47:56.575000		ARCX	USP6I8ETFB
3	89.69		20250618-13:47:56.575000		ARCX	USP6I8ETFC
100	89.73		20250618-13:48:35.137000		XNAS	USP6I8EUJ7
100	89.69		20250618-13:48:35.301000		BATY	USP6I8EUJD
72	89.69		20250618-13:48:35.301000		BATY	USP6I8EUJE
28	89.69		20250618-13:48:35.301000		ARCX	USP6I8EUJF
100	89.64		20250618-13:50:29.942000		XNYS	USP6I8EXYZ
8	89.71		20250618-13:53:33.918000		XNAS	USP6I8F3C5
92	89.71		20250618-13:53:33.918000		XNAS	USP6I8F3C6
100	89.72		20250618-13:55:16.255000		XNAS	USP6I8F6MN
10	89.7		20250618-13:55:16.256000		BATY	USP6I8F6MO
90	89.7		20250618-13:55:16.257000		BATY	USP6I8F6MP
100	89.7		20250618-13:55:16.257000		BATY	USP6I8F6MQ
3	89.68		20250618-13:57:02.792000		EDGA	USP6I8F9RL
48	89.67		20250618-13:57:22.959000		ARCX	USP6I8FA5I
100	89.66		20250618-13:58:24.912000		BATY	USP6I8FBZK
100	89.66		20250618-13:58:24.912000		EDGA	USP6I8FBZL
100	89.61		20250618-13:59:37.331000		BATY	USP6I8FE9I
100	89.8		20250618-14:00:52.020000		XNAS	USP6I8FL5Y
100	89.71		20250618-14:02:01.417000		XNAS	USP6I8FNHS
100	89.61		20250618-14:02:50.993000		XNAS	USP6I8FPFG
2	89.65		20250618-14:04:15.169000		XNAS	USP6I8FS1F
98	89.65		20250618-14:04:15.169000		XNAS	USP6I8FS1G
100	89.62		20250618-14:04:45.256000		XNAS	USP6I8FSVG
100	89.52		20250618-14:05:53.548000		ARCX	USP6I8FVMP
100	89.52		20250618-14:05:53.548000		ARCX	USP6I8FVMQ
100	89.54		20250618-14:07:14.658000		XNAS	USP6I8FY5I
100	89.6		20250618-14:08:19.295000		XNAS	USP6I8G01A
100	89.6		20250618-14:08:53.457000		XNYS	USP6I8G1H5
100	89.54		20250618-14:09:13.947000		BATS	USP6I8G26N
100	89.48		20250618-14:10:14.498000		XNAS	USP6I8G3O5
100	89.43		20250618-14:11:51.956000		XNAS	USP6I8G6N4
90	89.41		20250618-14:12:16.731000		ARCX	USP6I8G79R
10	89.41		20250618-14:12:17.725000		ARCX	USP6I8G7B5
56	89.42		20250618-14:13:05.067000		ARCX	USP6I8G8JB
5	89.42		20250618-14:13:05.067000		ARCX	USP6I8G8JC
39	89.42		20250618-14:13:05.067000		ARCX	USP6I8G8JD
46	89.45		20250618-14:14:16.554000		XNAS	USP6I8GANH
30	89.45		20250618-14:14:16.554000		XNAS	USP6I8GANI
100	89.49		20250618-14:15:02.916000		BATY	USP6I8GC9Q
100	89.49		20250618-14:15:02.917000		XNAS	USP6I8GC9R
100	89.5		20250618-14:16:12.301000		XNAS	USP6I8GG25
47	89.62		20250618-14:17:39.376000		XNAS	USP6I8GIRP
21	89.62		20250618-14:17:39.376000		XNAS	USP6I8GIRQ
5	89.62		20250618-14:17:39.376000		XNAS	USP6I8GIRR
27	89.62		20250618-14:17:39.376000		XNAS	USP6I8GIRS
100	89.6		20250618-14:18:36.630000		ARCX	USP6I8GKHI
100	89.6		20250618-14:18:36.630000		ARCX	USP6I8GKHJ
12	89.54		20250618-14:19:15.633000		ARCX	USP6I8GLSB
88	89.54		20250618-14:19:15.633000		ARCX	USP6I8GLSC
100	89.56		20250618-14:20:11.842000		XNAS	USP6I8GNK9
100	89.54		20250618-14:22:04.753000		XNAS	USP6I8GRJ8
100	89.54		20250618-14:22:04.753000		ARCX	USP6I8GRJ9
1	89.64		20250618-14:23:49.207000		XNAS	USP6I8GUZZ
99	89.64		20250618-14:23:49.207000		XNAS	USP6I8GV00
100	89.63		20250618-14:24:16.849000		XNAS	USP6I8GVU6
100	89.61		20250618-14:25:03.336000		ARCX	USP6I8GXMY
100	89.62		20250618-14:25:52.025000		ARCX	USP6I8GZGC
100	89.6		20250618-14:26:59.885000		ARCX	USP6I8H1D2
100	89.6		20250618-14:26:59.885000		ARCX	USP6I8H1D3
100	89.57		20250618-14:28:04.264000		ARCX	USP6I8H38L
68	89.58		20250618-14:29:36.486000		ARCX	USP6I8H6HZ
32	89.58		20250618-14:29:36.486000		ARCX	USP6I8H6I0
100	89.55		20250618-14:30:55.910000		ARCX	USP6I8HAYW
100	89.6		20250618-14:31:55.161000		XNAS	USP6I8HD8S
100	89.72		20250618-14:32:54.537000		XNAS	USP6I8HFLD
100	89.72		20250618-14:33:19.056000		XNAS	USP6I8HGJE
100	89.72		20250618-14:34:46.935000		XNAS	USP6I8HJBU
100	89.71		20250618-14:35:05.488000		XNAS	USP6I8HK8B
100	89.69		20250618-14:35:07.793000		ARCX	USP6I8HKKX
34	89.54		20250618-14:35:53.178000		XNAS	USP6I8HO9D
100	89.54		20250618-14:35:53.178000		XNAS	USP6I8HO9E
66	89.54		20250618-14:35:53.178000		XNAS	USP6I8HO9F
93	89.75		20250618-14:38:32.315000		XNAS	USP6I8HTCU
7	89.76		20250618-14:38:32.315000		XNAS	USP6I8HTCV
100	89.76		20250618-14:38:33.775000		XNAS	USP6I8HTHG
100	89.8		20250618-14:39:53.351000		BATS	USP6I8HWS9
87	89.8		20250618-14:39:53.351000		BATS	USP6I8HWSA
13	89.8		20250618-14:39:53.351000		BATS	USP6I8HWSB
100	89.82		20250618-14:41:05.603000		EDGA	USP6I8I019
100	89.94		20250618-14:42:34.399000		BATS	USP6I8I3RV
100	89.91		20250618-14:43:17.922000		BATS	USP6I8I52X
100	89.91		20250618-14:43:17.922000		BATS	USP6I8I52Y
100	89.86		20250618-14:45:01.833000		XNAS	USP6I8I97I
26	89.75		20250618-14:45:50.147000		XNAS	USP6I8IDRO
74	89.75		20250618-14:45:50.147000		XNAS	USP6I8IDRP
100	89.8		20250618-14:47:14.450000		EDGX	USP6I8IH24
100	89.76		20250618-14:47:48.282000		ARCX	USP6I8IIOW
100	89.72		20250618-14:48:24.082000		ARCX	USP6I8IJXT
20	89.68		20250618-14:49:15.216000		XNAS	USP6I8ILOV
80	89.68		20250618-14:49:19.329000		XNAS	USP6I8ILSI
100	89.63		20250618-14:50:10.054000		ARCX	USP6I8INOZ
100	89.62		20250618-14:51:53.451000		XNAS	USP6I8IS7D
100	89.59		20250618-14:52:02.128000		XNAS	USP6I8ISK6
100	89.58		20250618-14:53:03.648000		ARCX	USP6I8IUR2
100	89.45		20250618-14:54:27.134000		ARCX	USP6I8IYSA
100	89.45		20250618-14:55:02.230000		XNAS	USP6I8J0BD
100	89.35		20250618-14:56:14.032000		XNAS	USP6I8J36X
100	89.27		20250618-14:57:08.670000		ARCX	USP6I8J63X
100	89.15		20250618-14:58:09.354000		XNAS	USP6I8J93Y
100	89.15		20250618-14:59:08.393000		XNAS	USP6I8JD5L
100	89.14		20250618-15:00:00.858000		ARCX	USP6I8JGAE
100	89.13		20250618-15:01:00.363000		XNAS	USP6I8JM3V
1	89.25		20250618-15:02:33.171000		XNAS	USP6I8JQR9
99	89.25		20250618-15:02:33.171000		XNAS	USP6I8JQRA
100	89.285		20250618-15:03:01.536000		XNYS	USP6I8JS11
100	89.27		20250618-15:03:25.046000		XNAS	USP6I8JSLR
100	89.28		20250618-15:04:35.144000		XNAS	USP6I8JV18
100	89.28		20250618-15:04:35.144000		ARCX	USP6I8JV1A
100	89.42		20250618-15:05:39.458000		XNYS	USP6I8JXTD
100	89.4		20250618-15:05:50.525000		BATS	USP6I8JYBA
100	89.4		20250618-15:05:50.525000		BATS	USP6I8JYBC
100	89.43		20250618-15:06:34.804000		ARCX	USP6I8K1XP
100	89.39		20250618-15:07:17.892000		BATS	USP6I8K3QJ
100	89.32		20250618-15:07:53.520000		ARCX	USP6I8K57D
100	89.325		20250618-15:08:54.128000		XNYS	USP6I8K75A
100	89.31		20250618-15:08:59.146000		ARCX	USP6I8K7AE
100	89.31		20250618-15:08:59.146000		ARCX	USP6I8K7AG
15	89.25		20250618-15:10:36.648000		EDGA	USP6I8KB9V
85	89.25		20250618-15:10:36.648000		EDGA	USP6I8KB9W
100	89.305		20250618-15:11:48.581000		XNAS	USP6I8KE91
100	89.325		20250618-15:12:00.798000		XNAS	USP6I8KEVF
100	89.31		20250618-15:12:11.419000		XNAS	USP6I8KFAK
15	89.31		20250618-15:12:11.419000		XNAS	USP6I8KFAL
85	89.31		20250618-15:12:11.419000		XNAS	USP6I8KFAM
100	89.24		20250618-15:13:05.570000		XNAS	USP6I8KJA4
100	89.47		20250618-15:14:28.063000		ARCX	USP6I8KOMT
100	89.47		20250618-15:14:28.063000		ARCX	USP6I8KOMU
84	89.47		20250618-15:14:28.063000		ARCX	USP6I8KOMW
16	89.47		20250618-15:14:28.063000		ARCX	USP6I8KOMX
100	89.39		20250618-15:15:17.423000		ARCX	USP6I8KRZ5
100	89.35		20250618-15:15:36.108000		XNAS	USP6I8KU1N
92	89.35		20250618-15:16:09.397000		XNAS	USP6I8KV6G
8	89.35		20250618-15:16:09.397000		XNAS	USP6I8KV6H
100	89.41		20250618-15:17:17.938000		ARCX	USP6I8KXGV
100	89.4		20250618-15:17:25.155000		XNAS	USP6I8KXNC
100	89.37		20250618-15:17:56.628000		ARCX	USP6I8KYYO
100	89.36		20250618-15:18:31.495000		ARCX	USP6I8L059
100	89.39		20250618-15:19:13.370000		ARCX	USP6I8L1SZ
96	89.39		20250618-15:20:07.105000		XNAS	USP6I8L40D
4	89.39		20250618-15:20:07.105000		XNAS	USP6I8L40E
100	89.38		20250618-15:20:19.090000		ARCX	USP6I8L4F4
100	89.385		20250618-15:20:54.520000		XNYS	USP6I8L5JA
100	89.41		20250618-15:21:17.559000		XNYS	USP6I8L6IP
100	89.39		20250618-15:21:47.993000		ARCX	USP6I8L7OX
100	89.39		20250618-15:21:47.993000		ARCX	USP6I8L7OY
100	89.39		20250618-15:21:47.993000		ARCX	USP6I8L7OZ
100	89.4		20250618-15:22:20.476000		ARCX	USP6I8L950
98	89.39		20250618-15:22:32.451000		ARCX	USP6I8L9HJ
2	89.39		20250618-15:22:32.451000		ARCX	USP6I8L9HO
100	89.4		20250618-15:23:17.446000		ARCX	USP6I8LB64
100	89.395		20250618-15:23:51.253000		XNYS	USP6I8LCAU
100	89.395		20250618-15:24:41.045000		XNAS	USP6I8LE1W
100	89.38		20250618-15:24:57.092000		ARCX	USP6I8LENW
100	89.38		20250618-15:24:57.092000		XNAS	USP6I8LENY
100	89.29		20250618-15:26:08.706000		ARCX	USP6I8LIUP
100	89.265		20250618-15:26:10.764000		XNYS	USP6I8LIY0
100	89.22		20250618-15:27:11.032000		BATS	USP6I8LL4E
100	89.2		20250618-15:27:34.086000		ARCX	USP6I8LMFE
100	89.12		20250618-15:28:01.832000		XNYS	USP6I8LNWV
35	89.01		20250618-15:28:29.548000		XNAS	USP6I8LQIA
65	89.01		20250618-15:28:29.548000		XNAS	USP6I8LQIB
100	88.98		20250618-15:29:10.603000		ARCX	USP6I8LS8R
100	89		20250618-15:30:00.381000		ARCX	USP6I8LUBB
100	88.98		20250618-15:30:11.329000		ARCX	USP6I8LVI1
100	88.98		20250618-15:30:11.329000		XNAS	USP6I8LVI2
100	89.05		20250618-15:31:01.031000		ARCX	USP6I8M1E8
100	89.05		20250618-15:31:01.031000		ARCX	USP6I8M1E9
100	89		20250618-15:31:36.993000		ARCX	USP6I8M35M
100	89.03		20250618-15:32:05.175000		XNAS	USP6I8M5KX
100	89.07		20250618-15:32:49.781000		ARCX	USP6I8M85X
100	89.07		20250618-15:32:49.781000		ARCX	USP6I8M85Y
100	89.1		20250618-15:33:46.769000		XNAS	USP6I8MAW9
100	89.09		20250618-15:34:21.564000		BATS	USP6I8MDO2
100	89.09		20250618-15:34:21.564000		ARCX	USP6I8MDO3
100	89.09		20250618-15:34:53.631000		ARCX	USP6I8MHWJ
100	89.08		20250618-15:35:04.732000		ARCX	USP6I8MIRK
200	89.24		20250618-15:36:38.244000		XNAS	USP6I8MOUE
71	89.24		20250618-15:36:38.244000		ARCX	USP6I8MOUG
29	89.24		20250618-15:36:38.244000		ARCX	USP6I8MOUH
100	89.25		20250618-15:37:08.988000		XNAS	USP6I8MQHU
100	89.25		20250618-15:37:08.988000		XNAS	USP6I8MQHV
100	89.22		20250618-15:37:54.031000		ARCX	USP6I8MSOQ
100	89.23		20250618-15:38:16.641000		ARCX	USP6I8MTZL
100	89.2		20250618-15:38:18.737000		XNAS	USP6I8MU35
9	89.21		20250618-15:39:17.578000		EDGX	USP6I8MXGT
90	89.22		20250618-15:39:28.854000		XNAS	USP6I8MY3Q
10	89.22		20250618-15:39:28.854000		XNAS	USP6I8MY3R
10	89.2		20250618-15:39:35.948000		XNAS	USP6I8MYER
90	89.2		20250618-15:39:35.948000		XNAS	USP6I8MYES
99	89.26		20250618-15:39:57.627000		XNAS	USP6I8MZVF
17	89.3		20250618-15:40:19.740000		XNAS	USP6I8N2JZ
35	89.3		20250618-15:40:19.740000		XNAS	USP6I8N2K0
10	89.3		20250618-15:40:19.740000		XNAS	USP6I8N2K1
38	89.3		20250618-15:40:19.740000		XNAS	USP6I8N2K2
100	89.28		20250618-15:41:20.490000		EDGA	USP6I8N6KZ
100	89.28		20250618-15:41:20.491000		ARCX	USP6I8N6L0
6	89.28		20250618-15:41:59.872000		XNYS	USP6I8N8WG
94	89.28		20250618-15:41:59.872000		XNYS	USP6I8N8WH
100	89.27		20250618-15:42:03.664000		ARCX	USP6I8N9E1
100	89.27		20250618-15:42:03.665000		EDGA	USP6I8N9EK
100	89.26		20250618-15:43:00.193000		ARCX	USP6I8NDWZ
100	89.26		20250618-15:43:00.193000		ARCX	USP6I8NDX0
100	89.32		20250618-15:43:36.128000		ARCX	USP6I8NGUQ
37	89.32		20250618-15:43:53.135000		XNAS	USP6I8NHUN
100	89.32		20250618-15:43:53.135000		XNYS	USP6I8NHUO
100	89.33		20250618-15:43:53.135000		XNYS	USP6I8NHUP
300	89.33		20250618-15:43:53.135000		XNYS	USP6I8NHUQ
13	89.33		20250618-15:43:53.137000		XNAS	USP6I8NHUR
88	89.31		20250618-15:44:09.882000		XNYS	USP6I8NJ7M
150	89.31		20250618-15:44:09.883000		XNAS	USP6I8NJ7N
122	89.31		20250618-15:44:09.883000		XNAS	USP6I8NJ7O
100	89.32		20250618-15:44:09.883000		XNYS	USP6I8NJ7P
489	89.32		20250618-15:44:09.883000		XNYS	USP6I8NJ7Q
32	89.32		20250618-15:44:09.883000		XNYS	USP6I8NJ7R
100	89.32		20250618-15:44:09.883000		XNYS	USP6I8NJ7S
100	89.32		20250618-15:44:09.883000		XNYS	USP6I8NJ7T
100	89.32		20250618-15:44:09.884000		XNAS	USP6I8NJ7U
106	89.32		20250618-15:44:09.884000		XNAS	USP6I8NJ7V
13	89.32		20250618-15:44:09.884000		XNAS	USP6I8NJ7W
20	89.32		20250618-15:44:09.896000		XNAS	USP6I8NJ7X
33	89.32		20250618-15:44:09.896000		XNAS	USP6I8NJ7Y
100	89.3		20250618-15:44:30.356000		XBOS	USP6I8NKKL
50	89.3		20250618-15:44:39.959000		BATS	USP6I8NL7V
50	89.3		20250618-15:44:39.959000		EDGX	USP6I8NL7X
24	89.3		20250618-15:44:39.959000		EDGX	USP6I8NL7Y
150	89.3		20250618-15:44:39.959000		BATS	USP6I8NL7Z
35	89.3		20250618-15:44:39.959000		BATS	USP6I8NL80
2	89.3		20250618-15:44:39.961000		EDGX	USP6I8NL81
5	89.3		20250618-15:44:39.961000		EPRL	USP6I8NL82
7	89.3		20250618-15:44:39.961000		XNAS	USP6I8NL83
7	89.3		20250618-15:44:39.961000		XNAS	USP6I8NL84
2	89.295		20250618-15:44:39.961000		ARCX	USP6I8NL85
1	89.3		20250618-15:44:39.961000		XNYS	USP6I8NL86
2	89.3		20250618-15:44:39.961000		XNAS	USP6I8NL87

View source version on businesswire.com: https://www.businesswire.com/news/home/20250619437417/en/

Related Shares:

FTSE 100 Latest

Value8,774.65

Change-17.15