11th Aug 2025 09:30
11th August 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 8th August 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
4,312 | $108.95 | $109.73 | $107.71 | XNYS |
913 | $109.21 | $109.86 | $107.84 | EDGX |
14,061 | $109.17 | $109.96 | $107.61 | ARCX |
3,713 | $108.80 | $109.90 | $107.71 | BATS |
14,262 | $108.87 | $109.94 | $107.50 | XNAS |
3,376 | $108.93 | $109.78 | $107.72 | BATY |
22 | $108.30 | $108.40 | $107.84 | EPRL |
100 | $107.67 | $107.67 | $107.67 | IEXG |
100 | $109.82 | $109.82 | $109.82 | MEMX |
5,041 | $109.13 | $109.89 | $107.89 | EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH's broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 672,169,824 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.392% 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 8th August 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: | CRH plc | ||
LEI | 549300MIDJNNTH068E74 | ||
ISIN: | IE0001827041 | ||
US Broker name: | BNP Paribas Securities Corp | ||
US Broker code (CRD#): | 15794 | ||
Time Zone: | EST | ||
Currency | USD | ||
Date of Transactions: | 8th August 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $109.0021 | 45,900 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 107.96 | 20250808-09:31:10.531000 | XNAS | USP888ESM |
100 | 107.88 | 20250808-09:31:12.637000 | XNAS | USP888ET5 |
100 | 108.03 | 20250808-09:31:24.062000 | XNAS | USP888F1O |
100 | 108.02 | 20250808-09:31:24.559000 | XNAS | USP888F2T |
100 | 108.13 | 20250808-09:31:25.190000 | XNYS | USP888F3I |
100 | 108.17 | 20250808-09:31:26.983000 | XNAS | USP888F49 |
100 | 108.15 | 20250808-09:31:59.594000 | XNAS | USP888FQN |
100 | 108.06 | 20250808-09:32:05.908000 | XNAS | USP888G4B |
100 | 108.1 | 20250808-09:32:09.644000 | XNAS | USP888G67 |
100 | 108.16 | 20250808-09:32:18.407000 | XNYS | USP888GBL |
100 | 108.27 | 20250808-09:32:59.483000 | XNAS | USP888H8A |
54 | 108.27 | 20250808-09:32:59.483000 | XNAS | USP888H8B |
1 | 108.27 | 20250808-09:32:59.483000 | XNAS | USP888H8C |
40 | 108.27 | 20250808-09:32:59.483000 | XNAS | USP888H8D |
5 | 108.27 | 20250808-09:32:59.483000 | XNAS | USP888H8E |
100 | 108.27 | 20250808-09:32:59.483000 | XNYS | USP888H8F |
100 | 108.27 | 20250808-09:32:59.483000 | XNYS | USP888H8G |
72 | 108.21 | 20250808-09:33:45.544000 | XNYS | USP888IMH |
100 | 108.21 | 20250808-09:33:45.544000 | XNYS | USP888IMI |
28 | 108.21 | 20250808-09:33:45.544000 | XNYS | USP888IMJ |
2 | 108.21 | 20250808-09:33:45.544000 | XNAS | USP888IMK |
98 | 108.21 | 20250808-09:33:45.544000 | XNAS | USP888IML |
75 | 108.07 | 20250808-09:33:49.629000 | XNYS | USP888IP9 |
25 | 108.07 | 20250808-09:33:49.629000 | XNYS | USP888IPA |
9 | 108.18 | 20250808-09:34:40.160000 | XNAS | USP888JSR |
91 | 108.19 | 20250808-09:34:40.160000 | XNAS | USP888JSS |
100 | 108.11 | 20250808-09:34:40.225000 | XNAS | USP888JSV |
100 | 108.22 | 20250808-09:35:41.763000 | XNYS | USP888LHG |
100 | 108.24 | 20250808-09:36:08.086000 | BATS | USP888LWW |
100 | 108.54 | 20250808-09:37:23.502000 | XNAS | USP888NOU |
100 | 108.54 | 20250808-09:37:23.502000 | XNAS | USP888NOV |
100 | 108.53 | 20250808-09:37:46.068000 | ARCX | USP888O5Q |
100 | 108.46 | 20250808-09:37:47.167000 | XNAS | USP888O5Y |
100 | 108.46 | 20250808-09:37:47.167000 | XNAS | USP888O5Z |
100 | 108.46 | 20250808-09:37:47.167000 | XNYS | USP888O60 |
100 | 108.39 | 20250808-09:38:25.177000 | XNAS | USP888OP2 |
100 | 108.33 | 20250808-09:39:02.167000 | ARCX | USP888P6Z |
50 | 108.38 | 20250808-09:40:06.843000 | XNAS | USP888QHR |
50 | 108.38 | 20250808-09:40:06.843000 | XNAS | USP888QHS |
100 | 108.48 | 20250808-09:41:11.739000 | XNAS | USP888RPR |
100 | 108.51 | 20250808-09:41:24.636000 | XNAS | USP888RWP |
100 | 108.45 | 20250808-09:41:30.132000 | ARCX | USP888S0Y |
100 | 108.5 | 20250808-09:42:06.234000 | ARCX | USP888SIN |
100 | 108.49 | 20250808-09:42:45.417000 | BATS | USP888T6Y |
100 | 108.49 | 20250808-09:42:45.417000 | ARCX | USP888T6Z |
100 | 108.49 | 20250808-09:43:32.960000 | XNAS | USP888ULW |
65 | 108.43 | 20250808-09:43:32.961000 | ARCX | USP888ULX |
4 | 108.43 | 20250808-09:43:32.961000 | ARCX | USP888ULY |
31 | 108.43 | 20250808-09:43:32.961000 | ARCX | USP888ULZ |
100 | 108.31 | 20250808-09:44:48.260000 | XNAS | USP888VW3 |
100 | 108.31 | 20250808-09:44:48.260000 | XNAS | USP888VW4 |
100 | 108.51 | 20250808-09:45:39.755000 | XNAS | USP88810D2 |
100 | 108.57 | 20250808-09:46:16.554000 | XNYS | USP88812IE |
100 | 108.6 | 20250808-09:46:33.523000 | XNAS | USP88813OR |
51 | 108.47 | 20250808-09:46:44.397000 | BATS | USP888145O |
49 | 108.47 | 20250808-09:46:44.397000 | BATS | USP888145P |
100 | 108.47 | 20250808-09:46:44.397000 | ARCX | USP888145Q |
100 | 108.21 | 20250808-09:47:11.052000 | ARCX | USP88815RR |
100 | 107.88 | 20250808-09:47:59.321000 | BATS | USP88818KC |
17 | 107.89 | 20250808-09:48:18.858000 | EDGA | USP88819O1 |
11 | 107.89 | 20250808-09:48:18.858000 | EDGA | USP88819O2 |
16 | 107.89 | 20250808-09:48:21.525000 | EDGA | USP88819UH |
35 | 107.88 | 20250808-09:48:35.145000 | XNAS | USP8881AHR |
1 | 107.88 | 20250808-09:48:35.145000 | XNAS | USP8881AHS |
54 | 107.88 | 20250808-09:48:35.145000 | XNAS | USP8881AHT |
1 | 107.88 | 20250808-09:48:35.146000 | XNAS | USP8881AHU |
9 | 107.88 | 20250808-09:48:36.836000 | XNAS | USP8881AOU |
100 | 107.78 | 20250808-09:48:47.338000 | BATS | USP8881BJQ |
100 | 107.82 | 20250808-09:49:20.077000 | ARCX | USP8881DBJ |
100 | 107.75 | 20250808-09:50:23.092000 | XNAS | USP8881HA5 |
100 | 107.5 | 20250808-09:50:54.269000 | XNAS | USP8881J4Y |
13 | 107.61 | 20250808-09:52:18.422000 | ARCX | USP8881NUD |
87 | 107.61 | 20250808-09:52:19.972000 | ARCX | USP8881NXX |
100 | 107.64 | 20250808-09:52:41.549000 | XNAS | USP8881P1L |
1 | 107.67 | 20250808-09:53:05.994000 | IEXG | USP8881PXO |
20 | 107.67 | 20250808-09:53:05.994000 | IEXG | USP8881PXP |
14 | 107.67 | 20250808-09:53:05.994000 | IEXG | USP8881PXQ |
65 | 107.67 | 20250808-09:53:05.994000 | IEXG | USP8881PXR |
33 | 107.85 | 20250808-09:53:49.862000 | XNAS | USP8881S55 |
14 | 107.85 | 20250808-09:53:49.863000 | XNAS | USP8881S56 |
2 | 107.84 | 20250808-09:53:49.866000 | EDGX | USP8881S59 |
2 | 107.84 | 20250808-09:53:49.866000 | BATS | USP8881S5A |
3 | 107.84 | 20250808-09:53:49.867000 | ARCX | USP8881S5B |
3 | 107.84 | 20250808-09:53:49.867000 | XNYS | USP8881S5C |
3 | 107.84 | 20250808-09:53:49.868000 | XNAS | USP8881S5D |
30 | 107.84 | 20250808-09:53:49.868000 | XNAS | USP8881S5E |
3 | 107.84 | 20250808-09:53:49.868000 | ARCX | USP8881S5F |
1 | 107.84 | 20250808-09:53:49.869000 | EDGX | USP8881S5G |
4 | 107.84 | 20250808-09:53:49.869000 | EPRL | USP8881S5H |
2 | 107.85 | 20250808-09:53:49.869000 | XNAS | USP8881S5I |
50 | 107.79 | 20250808-09:53:55.000000 | ARCX | USP8881SA9 |
50 | 107.79 | 20250808-09:53:55.000000 | ARCX | USP8881SAA |
52 | 107.82 | 20250808-09:54:51.683000 | ARCX | USP8881VG8 |
48 | 107.82 | 20250808-09:54:51.683000 | ARCX | USP8881VG9 |
47 | 107.72 | 20250808-09:55:12.129000 | BATY | USP8881WIC |
21 | 107.72 | 20250808-09:55:12.129000 | BATY | USP8881WID |
32 | 107.72 | 20250808-09:55:14.126000 | BATY | USP8881WOF |
100 | 107.73 | 20250808-09:56:30.355000 | XNYS | USP888204Q |
100 | 107.96 | 20250808-09:58:01.962000 | EDGA | USP88823VC |
200 | 107.96 | 20250808-09:58:01.962000 | XNAS | USP88823VD |
8 | 108.03 | 20250808-09:59:20.744000 | XNAS | USP8882714 |
92 | 108.04 | 20250808-09:59:20.744000 | XNAS | USP8882715 |
2 | 108 | 20250808-09:59:28.156000 | XNAS | USP88827CW |
16 | 108 | 20250808-09:59:28.156000 | XNAS | USP88827CX |
1 | 108 | 20250808-09:59:28.156000 | XNAS | USP88827CY |
81 | 108 | 20250808-09:59:28.216000 | XNAS | USP88827D6 |
38 | 108.03 | 20250808-10:00:09.538000 | BATS | USP8882B40 |
42 | 108.03 | 20250808-10:00:09.538000 | BATS | USP8882B41 |
20 | 108.03 | 20250808-10:00:09.538000 | BATS | USP8882B42 |
7 | 108.2 | 20250808-10:01:40.443000 | XNAS | USP8882JHB |
93 | 108.21 | 20250808-10:01:40.443000 | XNAS | USP8882JHC |
200 | 108.16 | 20250808-10:01:51.333000 | XNAS | USP8882JZK |
75 | 107.72 | 20250808-10:02:36.615000 | BATY | USP8882M7P |
25 | 107.72 | 20250808-10:02:36.615000 | BATY | USP8882M7Q |
100 | 107.55 | 20250808-10:03:36.004000 | XNAS | USP8882PC5 |
4 | 107.82 | 20250808-10:04:46.832000 | XNAS | USP8882S7N |
1 | 107.82 | 20250808-10:04:46.832000 | XNAS | USP8882S7O |
8 | 107.82 | 20250808-10:04:46.832000 | XNAS | USP8882S7P |
8 | 107.82 | 20250808-10:04:46.832000 | XNAS | USP8882S7Q |
18 | 107.83 | 20250808-10:04:46.832000 | XNAS | USP8882S7R |
61 | 107.83 | 20250808-10:04:46.832000 | XNAS | USP8882S7S |
1 | 107.86 | 20250808-10:05:31.832000 | XNAS | USP8882UJ6 |
99 | 107.87 | 20250808-10:05:31.832000 | XNAS | USP8882UJ7 |
1 | 107.92 | 20250808-10:05:53.674000 | XNAS | USP8882V9G |
99 | 107.93 | 20250808-10:05:53.674000 | XNAS | USP8882V9H |
100 | 107.95 | 20250808-10:06:07.485000 | XNAS | USP8882VWV |
100 | 108.15 | 20250808-10:07:13.941000 | BATS | USP8882YN6 |
145 | 108.06 | 20250808-10:07:27.228000 | ARCX | USP8882Z8Q |
55 | 108.06 | 20250808-10:07:27.228000 | ARCX | USP8882Z8R |
49 | 108.1 | 20250808-10:08:13.374000 | BATS | USP88830SH |
51 | 108.1 | 20250808-10:08:13.374000 | BATS | USP88830SI |
100 | 108.1 | 20250808-10:08:13.374000 | BATS | USP88830SJ |
100 | 108.48 | 20250808-10:09:20.931000 | XNAS | USP88835A5 |
1 | 108.61 | 20250808-10:10:10.496000 | EDGX | USP88837ST |
99 | 108.62 | 20250808-10:10:10.496000 | EDGX | USP88837SU |
35 | 108.55 | 20250808-10:10:13.430000 | ARCX | USP88837XA |
65 | 108.55 | 20250808-10:10:13.430000 | ARCX | USP88837XB |
100 | 108.52 | 20250808-10:10:42.822000 | XNAS | USP88839AX |
200 | 108.47 | 20250808-10:11:31.550000 | ARCX | USP8883BGU |
100 | 108.4 | 20250808-10:11:57.206000 | ARCX | USP8883CDW |
98 | 108.42 | 20250808-10:13:28.821000 | BATS | USP8883FU6 |
2 | 108.42 | 20250808-10:13:28.821000 | BATS | USP8883FU7 |
100 | 108.42 | 20250808-10:13:28.821000 | BATS | USP8883FU8 |
27 | 108.32 | 20250808-10:14:40.507000 | XNAS | USP8883I87 |
73 | 108.32 | 20250808-10:14:40.507000 | XNAS | USP8883I88 |
100 | 108.31 | 20250808-10:15:07.289000 | BATS | USP8883JLL |
100 | 108.18 | 20250808-10:15:52.155000 | ARCX | USP8883OQI |
24 | 108.13 | 20250808-10:16:29.771000 | BATY | USP8883Q76 |
76 | 108.13 | 20250808-10:16:29.771000 | BATY | USP8883Q77 |
100 | 108.01 | 20250808-10:16:50.600000 | EDGA | USP8883QZI |
100 | 108.05 | 20250808-10:17:36.524000 | BATS | USP8883T3W |
100 | 108.01 | 20250808-10:18:04.916000 | XNAS | USP8883UBT |
100 | 108.025 | 20250808-10:19:22.751000 | XNAS | USP8883X9X |
99 | 107.98 | 20250808-10:19:33.547000 | XNAS | USP8883XQ2 |
1 | 107.98 | 20250808-10:19:33.547000 | XNAS | USP8883XQ3 |
100 | 107.98 | 20250808-10:19:33.547000 | XNAS | USP8883XQ4 |
67 | 108.11 | 20250808-10:21:11.785000 | BATS | USP8884225 |
33 | 108.11 | 20250808-10:21:11.785000 | BATS | USP8884226 |
44 | 107.99 | 20250808-10:21:40.939000 | BATY | USP88843FE |
56 | 107.99 | 20250808-10:21:40.939000 | BATY | USP88843FF |
100 | 107.99 | 20250808-10:21:40.939000 | BATY | USP88843FG |
100 | 107.89 | 20250808-10:23:08.355000 | XNAS | USP88846HQ |
100 | 107.74 | 20250808-10:23:25.420000 | XNAS | USP888474I |
95 | 107.71 | 20250808-10:24:54.966000 | XNYS | USP8884A0K |
17 | 107.71 | 20250808-10:24:54.966000 | BATS | USP8884A0L |
83 | 107.71 | 20250808-10:24:54.966000 | BATS | USP8884A0M |
5 | 107.71 | 20250808-10:24:54.966000 | XNYS | USP8884A0N |
2 | 108.15 | 20250808-10:27:10.112000 | XNAS | USP8884JWE |
100 | 108.15 | 20250808-10:27:10.112000 | XNAS | USP8884JWF |
98 | 108.16 | 20250808-10:27:10.112000 | XNAS | USP8884JWG |
100 | 108.21 | 20250808-10:27:33.189000 | EDGA | USP8884LIB |
200 | 108.17 | 20250808-10:27:50.439000 | ARCX | USP8884M64 |
100 | 108.04 | 20250808-10:28:05.050000 | XNAS | USP8884MVE |
14 | 107.93 | 20250808-10:29:09.720000 | XNAS | USP8884P6H |
62 | 107.93 | 20250808-10:29:09.720000 | XNAS | USP8884P6I |
24 | 107.93 | 20250808-10:29:09.720000 | XNAS | USP8884P6J |
24 | 108.39 | 20250808-10:30:58.815000 | BATS | USP8884XCB |
24 | 108.39 | 20250808-10:30:58.815000 | EDGX | USP8884XCC |
18 | 108.4 | 20250808-10:30:58.815000 | EPRL | USP8884XCD |
16 | 108.39 | 20250808-10:30:58.815000 | XNAS | USP8884XCE |
18 | 108.39 | 20250808-10:30:58.815000 | XNAS | USP8884XCF |
150 | 108.38 | 20250808-10:31:24.087000 | EDGA | USP8884YOY |
50 | 108.38 | 20250808-10:31:24.087000 | EDGA | USP8884YOZ |
100 | 108.38 | 20250808-10:31:24.087000 | EDGA | USP8884YP0 |
100 | 108.28 | 20250808-10:32:03.474000 | BATS | USP88850YY |
100 | 108.36 | 20250808-10:32:39.217000 | ARCX | USP88852WJ |
100 | 108.28 | 20250808-10:34:11.545000 | ARCX | USP88856IB |
100 | 108.28 | 20250808-10:34:11.545000 | ARCX | USP88856IC |
100 | 108.28 | 20250808-10:34:11.545000 | ARCX | USP88856ID |
100 | 108.24 | 20250808-10:34:49.746000 | BATY | USP8885842 |
100 | 108.49 | 20250808-10:36:33.320000 | XNAS | USP8885D8W |
76 | 108.45 | 20250808-10:37:20.719000 | ARCX | USP8885EY7 |
24 | 108.45 | 20250808-10:37:20.719000 | ARCX | USP8885EY8 |
100 | 108.45 | 20250808-10:37:20.719000 | ARCX | USP8885EY9 |
100 | 108.44 | 20250808-10:38:10.332000 | ARCX | USP8885GQC |
100 | 108.45 | 20250808-10:38:33.745000 | ARCX | USP8885HJX |
100 | 108.58 | 20250808-10:39:55.762000 | EDGX | USP8885KY9 |
100 | 108.54 | 20250808-10:39:55.985000 | XNAS | USP8885KZ8 |
1 | 108.54 | 20250808-10:39:55.985000 | XNAS | USP8885KZ9 |
6 | 108.54 | 20250808-10:39:55.985000 | XNAS | USP8885KZA |
93 | 108.54 | 20250808-10:39:55.985000 | XNAS | USP8885KZB |
100 | 108.54 | 20250808-10:41:00.580000 | BATS | USP8885NXQ |
98 | 108.49 | 20250808-10:42:19.652000 | XNAS | USP8885RD9 |
2 | 108.49 | 20250808-10:42:19.652000 | XNAS | USP8885RDA |
100 | 108.57 | 20250808-10:44:00.608000 | XNAS | USP8885UPU |
71 | 108.56 | 20250808-10:44:29.330000 | ARCX | USP8885VND |
29 | 108.56 | 20250808-10:44:29.330000 | ARCX | USP8885VNE |
100 | 108.54 | 20250808-10:44:57.460000 | BATY | USP8885WNJ |
100 | 108.37 | 20250808-10:45:38.275000 | ARCX | USP8886125 |
200 | 108.61 | 20250808-10:47:19.196000 | BATY | USP8886537 |
54 | 108.79 | 20250808-10:48:17.259000 | XNAS | USP888671N |
200 | 108.76 | 20250808-10:48:19.507000 | ARCX | USP8886746 |
100 | 108.85 | 20250808-10:49:12.482000 | BATS | USP888698U |
100 | 108.92 | 20250808-10:50:55.629000 | ARCX | USP8886DVZ |
100 | 108.86 | 20250808-10:51:16.674000 | ARCX | USP8886EPP |
53 | 108.81 | 20250808-10:51:53.202000 | EDGA | USP8886G79 |
100 | 108.8 | 20250808-10:51:59.459000 | EDGA | USP8886GDP |
100 | 108.99 | 20250808-10:53:00.135000 | XNAS | USP8886IGI |
100 | 108.99 | 20250808-10:53:18.421000 | XNAS | USP8886J6G |
70 | 109.24 | 20250808-10:54:36.436000 | BATS | USP8886M6M |
30 | 109.25 | 20250808-10:54:36.436000 | BATS | USP8886M6N |
43 | 109.22 | 20250808-10:54:40.157000 | XNAS | USP8886M9Y |
57 | 109.22 | 20250808-10:54:40.271000 | XNAS | USP8886MA1 |
100 | 109.07 | 20250808-10:55:05.668000 | XNAS | USP8886NNL |
20 | 109.14 | 20250808-10:56:02.492000 | XNAS | USP8886Q3N |
61 | 109.12 | 20250808-10:56:30.160000 | XNYS | USP8886QYF |
39 | 109.13 | 20250808-10:56:30.160000 | XNYS | USP8886QYG |
100 | 109.1 | 20250808-10:56:35.155000 | EDGA | USP8886R5V |
100 | 109.27 | 20250808-10:57:25.210000 | XNAS | USP8886SWB |
100 | 109.25 | 20250808-10:57:38.408000 | ARCX | USP8886TAS |
100 | 109.19 | 20250808-10:58:52.762000 | XNAS | USP8886W9I |
100 | 109.17 | 20250808-10:59:05.256000 | EDGA | USP8886XM3 |
100 | 109.12 | 20250808-11:00:03.216000 | EDGX | USP88871ZM |
100 | 109.01 | 20250808-11:00:46.365000 | XNAS | USP88876T2 |
100 | 109.03 | 20250808-11:01:48.029000 | XNAS | USP88879MQ |
47 | 109 | 20250808-11:01:56.709000 | XNAS | USP8887A6N |
1 | 109 | 20250808-11:01:56.709000 | XNAS | USP8887A6O |
100 | 109 | 20250808-11:01:56.709000 | XNAS | USP8887A6P |
52 | 109 | 20250808-11:01:56.709000 | XNAS | USP8887A6Q |
100 | 109.03 | 20250808-11:03:07.110000 | EDGA | USP8887DRL |
100 | 109.21 | 20250808-11:04:40.682000 | ARCX | USP8887I4T |
100 | 109.21 | 20250808-11:04:40.682000 | ARCX | USP8887I4U |
100 | 109.11 | 20250808-11:05:18.874000 | ARCX | USP8887JO8 |
4 | 109.18 | 20250808-11:06:43.880000 | EDGA | USP8887MU4 |
96 | 109.18 | 20250808-11:06:44.138000 | EDGA | USP8887MVE |
100 | 109.18 | 20250808-11:06:44.138000 | EDGA | USP8887MVF |
100 | 109.15 | 20250808-11:07:13.466000 | EDGA | USP8887O1J |
100 | 109.16 | 20250808-11:07:42.587000 | ARCX | USP8887OZD |
100 | 109.21 | 20250808-11:08:35.302000 | BATS | USP8887QS5 |
100 | 109.26 | 20250808-11:09:26.855000 | XNYS | USP8887SM6 |
100 | 109.21 | 20250808-11:10:06.186000 | ARCX | USP8887U8L |
100 | 109.42 | 20250808-11:11:57.929000 | XNYS | USP8887YIZ |
100 | 109.38 | 20250808-11:11:58.463000 | XNAS | USP8887YK5 |
100 | 109.38 | 20250808-11:11:58.463000 | XNAS | USP8887YK6 |
200 | 109.65 | 20250808-11:13:50.029000 | ARCX | USP88882BY |
100 | 109.7 | 20250808-11:14:06.491000 | ARCX | USP88883F1 |
100 | 109.67 | 20250808-11:14:58.931000 | XNAS | USP88885VB |
100 | 109.73 | 20250808-11:16:17.598000 | XNYS | USP8888BL1 |
100 | 109.68 | 20250808-11:16:20.001000 | ARCX | USP8888BNH |
80 | 109.68 | 20250808-11:16:20.001000 | ARCX | USP8888BNI |
20 | 109.68 | 20250808-11:16:20.001000 | ARCX | USP8888BNJ |
100 | 109.64 | 20250808-11:18:16.089000 | ARCX | USP8888G4U |
50 | 109.75 | 20250808-11:19:18.763000 | EDGA | USP8888J4Y |
50 | 109.75 | 20250808-11:19:18.764000 | EDGA | USP8888J51 |
100 | 109.72 | 20250808-11:19:41.376000 | EDGA | USP8888KCD |
100 | 109.66 | 20250808-11:20:57.686000 | BATS | USP8888NOC |
85 | 109.63 | 20250808-11:21:48.325000 | BATS | USP8888PEO |
1 | 109.63 | 20250808-11:21:48.326000 | BATS | USP8888PEP |
1 | 109.63 | 20250808-11:21:48.327000 | BATS | USP8888PEQ |
200 | 109.76 | 20250808-11:23:09.197000 | ARCX | USP8888SEX |
68 | 109.68 | 20250808-11:24:10.422000 | ARCX | USP8888UM9 |
32 | 109.68 | 20250808-11:24:10.422000 | ARCX | USP8888UMA |
100 | 109.79 | 20250808-11:25:18.926000 | ARCX | USP8888WVD |
100 | 109.79 | 20250808-11:25:18.926000 | ARCX | USP8888WVE |
100 | 109.94 | 20250808-11:26:27.395000 | XNAS | USP8888ZM6 |
100 | 109.9 | 20250808-11:26:45.410000 | XNAS | USP888906X |
5 | 109.88 | 20250808-11:27:25.015000 | ARCX | USP88891H8 |
95 | 109.88 | 20250808-11:27:25.015000 | ARCX | USP88891H9 |
100 | 109.89 | 20250808-11:28:12.027000 | EDGA | USP888931B |
89 | 109.93 | 20250808-11:28:42.939000 | ARCX | USP88893ZC |
11 | 109.93 | 20250808-11:28:42.940000 | ARCX | USP88893ZD |
100 | 109.9 | 20250808-11:29:17.392000 | BATS | USP888958E |
1 | 109.88 | 20250808-11:29:40.188000 | ARCX | USP8889659 |
30 | 109.88 | 20250808-11:29:40.188000 | ARCX | USP888965A |
69 | 109.88 | 20250808-11:29:40.188000 | ARCX | USP888965B |
100 | 109.92 | 20250808-11:29:58.709000 | XNAS | USP88896U5 |
32 | 109.91 | 20250808-11:30:35.767000 | ARCX | USP8889AW0 |
68 | 109.91 | 20250808-11:30:35.767000 | ARCX | USP8889AW1 |
100 | 109.82 | 20250808-11:31:05.869000 | MEMX | USP8889CCH |
100 | 109.84 | 20250808-11:31:29.450000 | EDGX | USP8889D4K |
5 | 109.86 | 20250808-11:31:57.445000 | XNAS | USP8889E04 |
95 | 109.87 | 20250808-11:31:57.445000 | XNAS | USP8889E05 |
100 | 109.84 | 20250808-11:31:58.393000 | ARCX | USP8889E1Z |
100 | 109.84 | 20250808-11:31:58.393000 | ARCX | USP8889E20 |
100 | 109.84 | 20250808-11:31:58.393000 | ARCX | USP8889E21 |
72 | 109.81 | 20250808-11:33:59.256000 | XNAS | USP8889IBX |
91 | 109.87 | 20250808-11:34:25.412000 | XNAS | USP8889JEC |
1 | 109.87 | 20250808-11:34:25.412000 | XNAS | USP8889JED |
8 | 109.87 | 20250808-11:34:25.412000 | XNAS | USP8889JEE |
100 | 109.84 | 20250808-11:34:25.624000 | XNAS | USP8889JEP |
100 | 109.84 | 20250808-11:34:25.624000 | XNAS | USP8889JEQ |
100 | 109.84 | 20250808-11:34:25.624000 | XNAS | USP8889JER |
100 | 109.84 | 20250808-11:34:25.624000 | XNAS | USP8889JES |
200 | 109.86 | 20250808-11:35:23.172000 | ARCX | USP8889LYR |
100 | 109.83 | 20250808-11:35:30.017000 | XNAS | USP8889M7G |
100 | 109.81 | 20250808-11:36:12.175000 | BATS | USP8889NPT |
100 | 109.79 | 20250808-11:37:13.589000 | BATS | USP8889PG5 |
100 | 109.81 | 20250808-11:38:07.630000 | XNAS | USP8889R85 |
9 | 109.79 | 20250808-11:38:27.782000 | XNAS | USP8889RS1 |
91 | 109.79 | 20250808-11:38:27.782000 | XNAS | USP8889RS2 |
29 | 109.7 | 20250808-11:38:44.776000 | BATS | USP8889S98 |
71 | 109.7 | 20250808-11:38:44.777000 | BATS | USP8889S99 |
100 | 109.65 | 20250808-11:39:55.358000 | ARCX | USP8889UDS |
47 | 109.63 | 20250808-11:40:53.810000 | ARCX | USP8889WH9 |
53 | 109.63 | 20250808-11:40:53.810000 | ARCX | USP8889WHA |
1 | 109.62 | 20250808-11:41:39.496000 | XNAS | USP8889Y6W |
99 | 109.62 | 20250808-11:41:39.496000 | XNAS | USP8889Y6X |
50 | 109.5 | 20250808-11:43:47.645000 | XNAS | USP888A1V4 |
50 | 109.5 | 20250808-11:43:47.645000 | XNAS | USP888A1V5 |
100 | 109.57 | 20250808-11:45:26.492000 | XNAS | USP888A6U1 |
36 | 109.57 | 20250808-11:46:26.199000 | XNAS | USP888A9EH |
100 | 109.57 | 20250808-11:46:26.199000 | XNAS | USP888A9EI |
64 | 109.57 | 20250808-11:46:26.199000 | XNAS | USP888A9EJ |
100 | 109.38 | 20250808-11:47:34.159000 | XNAS | USP888ABPT |
100 | 109.29 | 20250808-11:48:34.800000 | EDGA | USP888ADRE |
14 | 109.2 | 20250808-11:49:41.682000 | EDGA | USP888AFQC |
86 | 109.2 | 20250808-11:49:41.683000 | EDGA | USP888AFQD |
100 | 109.19 | 20250808-11:50:08.891000 | XNAS | USP888AGRE |
100 | 109.35 | 20250808-11:52:14.490000 | XNAS | USP888ANY8 |
100 | 109.31 | 20250808-11:53:02.882000 | XNYS | USP888AQND |
100 | 109.31 | 20250808-11:53:02.882000 | XNYS | USP888AQNE |
9 | 109.55 | 20250808-11:55:50.535000 | XNYS | USP888AXXV |
1 | 109.56 | 20250808-11:55:52.150000 | XNAS | USP888AXZK |
99 | 109.56 | 20250808-11:55:52.150000 | XNAS | USP888AXZL |
100 | 109.58 | 20250808-11:56:30.742000 | ARCX | USP888AZFS |
100 | 109.58 | 20250808-11:56:30.742000 | ARCX | USP888AZFT |
64 | 109.58 | 20250808-11:57:52.267000 | XNAS | USP888B1ZV |
36 | 109.58 | 20250808-11:57:52.267000 | XNAS | USP888B1ZW |
100 | 109.51 | 20250808-11:58:55.328000 | XNAS | USP888B443 |
72 | 109.48 | 20250808-12:00:17.872000 | BATY | USP888B806 |
28 | 109.48 | 20250808-12:00:17.872000 | BATY | USP888B807 |
100 | 109.44 | 20250808-12:01:00.418000 | XNAS | USP888BAW1 |
100 | 109.35 | 20250808-12:02:20.995000 | XNAS | USP888BDLH |
100 | 109.35 | 20250808-12:03:52.192000 | XNAS | USP888BG4O |
100 | 109.38 | 20250808-12:05:10.634000 | XNAS | USP888BIJ4 |
70 | 109.35 | 20250808-12:05:29.140000 | EDGA | USP888BJ2B |
30 | 109.35 | 20250808-12:05:29.140000 | EDGA | USP888BJ2C |
71 | 109.39 | 20250808-12:07:22.993000 | XNAS | USP888BME3 |
29 | 109.4 | 20250808-12:07:22.993000 | XNAS | USP888BME4 |
100 | 109.34 | 20250808-12:07:23.094000 | BATY | USP888BME7 |
100 | 109.34 | 20250808-12:07:23.094000 | BATY | USP888BME8 |
100 | 109.06 | 20250808-12:10:04.188000 | BATY | USP888BRLX |
100 | 109.29 | 20250808-12:12:33.630000 | BATY | USP888BW7C |
100 | 109.29 | 20250808-12:12:33.630000 | BATY | USP888BW7D |
25 | 109.36 | 20250808-12:14:52.121000 | XNAS | USP888C08L |
75 | 109.36 | 20250808-12:14:52.121000 | XNAS | USP888C08M |
100 | 109.43 | 20250808-12:16:04.576000 | BATS | USP888C4O3 |
100 | 109.41 | 20250808-12:16:33.710000 | BATS | USP888C5K2 |
55 | 109.46 | 20250808-12:18:13.230000 | XNAS | USP888C8PF |
45 | 109.46 | 20250808-12:18:13.230000 | XNAS | USP888C8PG |
76 | 109.46 | 20250808-12:19:11.676000 | XNAS | USP888CAQ2 |
24 | 109.46 | 20250808-12:19:11.676000 | XNAS | USP888CAQ3 |
100 | 109.42 | 20250808-12:19:39.310000 | ARCX | USP888CBG5 |
100 | 109.42 | 20250808-12:19:39.310000 | ARCX | USP888CBG6 |
100 | 109.32 | 20250808-12:21:41.893000 | EDGA | USP888CEUU |
100 | 109.29 | 20250808-12:22:36.106000 | EDGA | USP888CG75 |
68 | 109.37 | 20250808-12:23:26.648000 | BATY | USP888CHCZ |
32 | 109.37 | 20250808-12:23:26.648000 | BATY | USP888CHD0 |
100 | 109.34 | 20250808-12:25:24.040000 | ARCX | USP888CKH6 |
100 | 109.2 | 20250808-12:26:35.059000 | BATY | USP888CMNK |
97 | 109.29 | 20250808-12:28:07.871000 | EDGA | USP888COWV |
3 | 109.29 | 20250808-12:28:07.871000 | EDGA | USP888COWW |
100 | 109.31 | 20250808-12:28:59.609000 | BATY | USP888CQCH |
100 | 109.34 | 20250808-12:29:44.704000 | EDGA | USP888CROX |
177 | 109.33 | 20250808-12:31:55.932000 | ARCX | USP888CXWQ |
23 | 109.33 | 20250808-12:31:55.932000 | ARCX | USP888CXWR |
100 | 109.26 | 20250808-12:33:30.313000 | BATY | USP888D049 |
100 | 109.21 | 20250808-12:34:42.427000 | ARCX | USP888D1ZX |
100 | 109.17 | 20250808-12:36:08.897000 | EDGA | USP888D4MK |
100 | 109.15 | 20250808-12:37:28.275000 | XNAS | USP888D6OX |
1 | 109.21 | 20250808-12:38:50.805000 | XNAS | USP888D96Q |
99 | 109.21 | 20250808-12:38:50.805000 | XNAS | USP888D96R |
100 | 109.24 | 20250808-12:40:28.292000 | BATY | USP888DBWY |
5 | 109.24 | 20250808-12:41:48.275000 | ARCX | USP888DE6X |
95 | 109.24 | 20250808-12:41:48.275000 | ARCX | USP888DE6Y |
100 | 109.26 | 20250808-12:44:55.834000 | XNYS | USP888DJ2C |
100 | 109.2 | 20250808-12:46:08.941000 | EDGA | USP888DNS2 |
1 | 109.2 | 20250808-12:46:08.941000 | EDGA | USP888DNS3 |
8 | 109.2 | 20250808-12:46:08.941000 | EDGA | USP888DNS4 |
30 | 109.2 | 20250808-12:46:08.942000 | EDGA | USP888DNS5 |
44 | 109.2 | 20250808-12:46:09.684000 | EDGA | USP888DNSK |
17 | 109.2 | 20250808-12:46:09.684000 | EDGA | USP888DNSL |
88 | 109.04 | 20250808-12:48:19.038000 | BATY | USP888DREI |
12 | 109.04 | 20250808-12:48:19.038000 | BATY | USP888DREJ |
100 | 108.97 | 20250808-12:49:48.170000 | XNAS | USP888DTMU |
62 | 109.04 | 20250808-12:51:28.023000 | BATY | USP888DWM8 |
52 | 109.04 | 20250808-12:52:03.891000 | BATY | USP888DXKH |
48 | 109.04 | 20250808-12:52:03.891000 | BATY | USP888DXKI |
100 | 108.89 | 20250808-12:53:18.759000 | BATS | USP888DZW7 |
100 | 108.8 | 20250808-12:55:08.596000 | BATY | USP888E32F |
100 | 108.81 | 20250808-12:57:04.450000 | ARCX | USP888E6DG |
100 | 109.07 | 20250808-12:58:54.828000 | BATS | USP888E8TZ |
100 | 109.07 | 20250808-12:59:06.453000 | XNYS | USP888E97Y |
100 | 109.05 | 20250808-12:59:21.820000 | ARCX | USP888E9KY |
100 | 109.04 | 20250808-13:00:27.288000 | ARCX | USP888EECA |
100 | 108.87 | 20250808-13:02:06.215000 | EDGA | USP888EII3 |
71 | 108.78 | 20250808-13:02:26.904000 | ARCX | USP888EJ5S |
29 | 108.78 | 20250808-13:02:26.904000 | ARCX | USP888EJ5T |
100 | 108.89 | 20250808-13:05:20.865000 | XNYS | USP888EOFY |
3 | 108.86 | 20250808-13:05:20.867000 | BATS | USP888EOFZ |
67 | 108.86 | 20250808-13:05:20.867000 | BATS | USP888EOG0 |
30 | 108.86 | 20250808-13:05:20.867000 | BATS | USP888EOG1 |
100 | 108.86 | 20250808-13:05:20.867000 | ARCX | USP888EOG2 |
100 | 108.8 | 20250808-13:09:08.817000 | EDGA | USP888ETVF |
100 | 108.67 | 20250808-13:10:16.183000 | EDGA | USP888EVQC |
100 | 108.73 | 20250808-13:13:35.253000 | XNYS | USP888F12H |
100 | 108.75 | 20250808-13:14:54.817000 | XNYS | USP888F3H5 |
28 | 108.7 | 20250808-13:15:38.900000 | EDGA | USP888F7JG |
72 | 108.7 | 20250808-13:15:38.900000 | EDGA | USP888F7JH |
100 | 108.7 | 20250808-13:15:38.900000 | XNAS | USP888F7JI |
50 | 108.74 | 20250808-13:17:42.481000 | BATY | USP888FADO |
50 | 108.74 | 20250808-13:17:42.481000 | BATY | USP888FADP |
100 | 108.75 | 20250808-13:18:51.351000 | BATS | USP888FCV1 |
100 | 108.72 | 20250808-13:21:35.878000 | XNYS | USP888FHKC |
100 | 108.71 | 20250808-13:21:59.728000 | XNAS | USP888FHYC |
100 | 108.73 | 20250808-13:22:55.731000 | ARCX | USP888FJY3 |
100 | 108.79 | 20250808-13:25:22.425000 | XNAS | USP888FO5L |
100 | 108.85 | 20250808-13:26:14.711000 | ARCX | USP888FPHS |
100 | 108.85 | 20250808-13:27:36.363000 | XNAS | USP888FRCJ |
100 | 108.8 | 20250808-13:28:54.005000 | BATY | USP888FT9J |
100 | 108.8 | 20250808-13:28:54.005000 | BATY | USP888FT9K |
100 | 108.91 | 20250808-13:31:28.547000 | XNAS | USP888G00H |
100 | 108.92 | 20250808-13:32:42.591000 | ARCX | USP888G1ZZ |
99 | 108.93 | 20250808-13:34:20.829000 | ARCX | USP888G4CX |
1 | 108.93 | 20250808-13:34:20.829000 | ARCX | USP888G4CY |
100 | 109.08 | 20250808-13:37:02.228000 | XNAS | USP888G98U |
100 | 109.07 | 20250808-13:37:49.913000 | XNYS | USP888GAPR |
100 | 109.08 | 20250808-13:38:56.684000 | XNAS | USP888GCKU |
100 | 109.15 | 20250808-13:40:41.056000 | XNYS | USP888GFAE |
100 | 109.31 | 20250808-13:42:20.318000 | XNYS | USP888GI3G |
100 | 109.28 | 20250808-13:42:35.616000 | ARCX | USP888GIE9 |
100 | 109.23 | 20250808-13:44:00.729000 | BATY | USP888GKCF |
100 | 109.2 | 20250808-13:45:55.038000 | ARCX | USP888GPDX |
100 | 109.2 | 20250808-13:45:55.038000 | ARCX | USP888GPDY |
100 | 109.21 | 20250808-13:49:07.101000 | XNYS | USP888GUJR |
100 | 109.17 | 20250808-13:49:20.579000 | XNYS | USP888GUY9 |
5 | 109.16 | 20250808-13:51:14.705000 | BATY | USP888GYFW |
95 | 109.16 | 20250808-13:51:14.705000 | BATY | USP888GYFX |
100 | 109.17 | 20250808-13:52:36.304000 | XNAS | USP888H0XK |
100 | 109.16 | 20250808-13:52:44.779000 | ARCX | USP888H1BE |
100 | 109.23 | 20250808-13:55:31.620000 | XNYS | USP888H63X |
100 | 109.25 | 20250808-13:56:50.850000 | XNYS | USP888H84X |
100 | 109.24 | 20250808-13:57:21.738000 | BATY | USP888H8WM |
100 | 109.35 | 20250808-14:00:23.428000 | XNYS | USP888HHZ4 |
4 | 109.38 | 20250808-14:01:19.416000 | ARCX | USP888HKW2 |
96 | 109.38 | 20250808-14:01:19.416000 | ARCX | USP888HKW3 |
100 | 109.49 | 20250808-14:02:40.791000 | XNYS | USP888HNC1 |
100 | 109.44 | 20250808-14:03:11.765000 | ARCX | USP888HO9J |
100 | 109.44 | 20250808-14:03:11.765000 | ARCX | USP888HO9K |
100 | 109.42 | 20250808-14:04:19.619000 | BATY | USP888HQ8X |
100 | 109.36 | 20250808-14:05:30.488000 | BATY | USP888HSW1 |
14 | 109.33 | 20250808-14:07:02.900000 | BATY | USP888HVQ7 |
1 | 109.42 | 20250808-14:08:26.558000 | XNYS | USP888HYA3 |
2 | 109.43 | 20250808-14:08:26.558000 | XNYS | USP888HYA4 |
97 | 109.43 | 20250808-14:08:26.558000 | XNYS | USP888HYA5 |
100 | 109.43 | 20250808-14:08:41.844000 | XNYS | USP888HYSS |
100 | 109.43 | 20250808-14:09:51.740000 | ARCX | USP888I14J |
95 | 109.44 | 20250808-14:10:52.315000 | XNYS | USP888I2YE |
5 | 109.44 | 20250808-14:10:52.315000 | XNYS | USP888I2YF |
100 | 109.47 | 20250808-14:11:53.803000 | XNAS | USP888I4Q9 |
100 | 109.43 | 20250808-14:12:03.699000 | EDGA | USP888I4ZV |
100 | 109.44 | 20250808-14:14:53.822000 | XNYS | USP888I9XL |
100 | 109.48 | 20250808-14:15:28.028000 | XNYS | USP888ICIV |
100 | 109.51 | 20250808-14:16:38.026000 | XNYS | USP888IFAI |
100 | 109.48 | 20250808-14:17:14.601000 | EDGA | USP888IG7P |
100 | 109.48 | 20250808-14:18:24.876000 | ARCX | USP888II7B |
100 | 109.57 | 20250808-14:20:23.548000 | XNAS | USP888IM4I |
13 | 109.56 | 20250808-14:22:18.021000 | EDGX | USP888IPZC |
1 | 109.57 | 20250808-14:22:18.021000 | EDGX | USP888IPZD |
86 | 109.57 | 20250808-14:22:18.021000 | EDGX | USP888IPZE |
100 | 109.57 | 20250808-14:23:38.020000 | XNYS | USP888IS7U |
100 | 109.53 | 20250808-14:24:16.659000 | EDGA | USP888IT7P |
2 | 109.53 | 20250808-14:24:16.659000 | BATY | USP888IT7Q |
98 | 109.53 | 20250808-14:24:16.659000 | BATY | USP888IT7R |
100 | 109.32 | 20250808-14:26:33.266000 | XNAS | USP888IXZ5 |
100 | 109.45 | 20250808-14:28:04.496000 | ARCX | USP888J0VR |
100 | 109.45 | 20250808-14:28:04.496000 | ARCX | USP888J0VS |
100 | 109.53 | 20250808-14:29:59.572000 | XNAS | USP888J42Q |
100 | 109.64 | 20250808-14:30:58.692000 | ARCX | USP888J8QM |
100 | 109.78 | 20250808-14:31:58.146000 | ARCX | USP888JAC9 |
100 | 109.77 | 20250808-14:33:04.853000 | EDGA | USP888JC7F |
100 | 109.74 | 20250808-14:33:55.135000 | ARCX | USP888JDLX |
100 | 109.8 | 20250808-14:35:31.241000 | ARCX | USP888JHBK |
100 | 109.8 | 20250808-14:35:31.241000 | ARCX | USP888JHBM |
100 | 109.76 | 20250808-14:36:24.875000 | XNAS | USP888JIS3 |
100 | 109.77 | 20250808-14:37:48.509000 | XNAS | USP888JKY1 |
90 | 109.82 | 20250808-14:38:43.873000 | XNAS | USP888JMQC |
10 | 109.82 | 20250808-14:38:43.873000 | XNAS | USP888JMQD |
200 | 109.85 | 20250808-14:40:08.304000 | ARCX | USP888JPAO |
100 | 109.78 | 20250808-14:40:47.443000 | BATY | USP888JQNY |
100 | 109.71 | 20250808-14:42:22.936000 | EDGA | USP888JTJJ |
100 | 109.76 | 20250808-14:43:57.465000 | ARCX | USP888JWM1 |
100 | 109.86 | 20250808-14:45:49.717000 | EDGX | USP888K2XG |
100 | 109.85 | 20250808-14:46:26.685000 | XNAS | USP888K42F |
100 | 109.89 | 20250808-14:47:23.966000 | ARCX | USP888K63B |
100 | 109.9 | 20250808-14:49:42.295000 | XNAS | USP888KALE |
100 | 109.89 | 20250808-14:50:01.115000 | ARCX | USP888KBCJ |
100 | 109.96 | 20250808-14:51:18.867000 | ARCX | USP888KF06 |
46 | 109.89 | 20250808-14:52:23.995000 | XNAS | USP888KHI5 |
54 | 109.89 | 20250808-14:52:23.995000 | XNAS | USP888KHI6 |
100 | 109.93 | 20250808-14:53:06.666000 | ARCX | USP888KIYJ |
100 | 109.9 | 20250808-14:53:28.866000 | ARCX | USP888KJOS |
100 | 109.88 | 20250808-14:53:58.720000 | ARCX | USP888KKJB |
100 | 109.67 | 20250808-14:55:15.389000 | XNAS | USP888KOL6 |
100 | 109.58 | 20250808-14:56:05.947000 | ARCX | USP888KQLP |
100 | 109.56 | 20250808-14:56:57.574000 | ARCX | USP888KS0B |
100 | 109.59 | 20250808-14:58:20.490000 | EDGA | USP888KV2H |
50 | 109.59 | 20250808-14:59:01.491000 | EDGA | USP888KWRB |
50 | 109.59 | 20250808-14:59:01.491000 | EDGA | USP888KWRE |
100 | 109.58 | 20250808-15:00:17.481000 | ARCX | USP888L36H |
100 | 109.4 | 20250808-15:01:04.262000 | ARCX | USP888L5VH |
100 | 109.37 | 20250808-15:01:45.705000 | XNAS | USP888L7EO |
100 | 109.44 | 20250808-15:02:32.144000 | EDGA | USP888L9IT |
100 | 109.46 | 20250808-15:03:51.919000 | BATS | USP888LD24 |
100 | 109.45 | 20250808-15:03:55.626000 | EDGA | USP888LD9R |
98 | 109.39 | 20250808-15:05:01.875000 | ARCX | USP888LFSR |
2 | 109.39 | 20250808-15:05:01.875000 | ARCX | USP888LFSS |
100 | 109.43 | 20250808-15:06:54.898000 | ARCX | USP888LKF7 |
100 | 109.39 | 20250808-15:07:18.634000 | BATS | USP888LMLE |
100 | 109.21 | 20250808-15:08:21.515000 | XNAS | USP888LPRM |
100 | 109.27 | 20250808-15:09:13.738000 | EDGA | USP888LRJY |
100 | 109.31 | 20250808-15:10:19.432000 | EDGA | USP888LU23 |
100 | 109.28 | 20250808-15:11:10.514000 | EDGA | USP888LW80 |
100 | 109.3 | 20250808-15:11:32.788000 | ARCX | USP888LXB0 |
100 | 109.29 | 20250808-15:12:32.633000 | ARCX | USP888LZW2 |
100 | 109.23 | 20250808-15:13:34.996000 | XNAS | USP888M2Y3 |
100 | 109.24 | 20250808-15:14:35.598000 | XNAS | USP888M5AV |
52 | 109.3 | 20250808-15:15:41.781000 | XNYS | USP888MA9R |
48 | 109.3 | 20250808-15:15:41.781000 | XNYS | USP888MA9S |
100 | 109.32 | 20250808-15:15:54.800000 | EDGA | USP888MB38 |
100 | 109.29 | 20250808-15:16:39.094000 | EDGA | USP888MDFF |
100 | 109.34 | 20250808-15:18:42.732000 | BATS | USP888MHMJ |
11 | 109.32 | 20250808-15:18:52.071000 | ARCX | USP888MHW2 |
86 | 109.32 | 20250808-15:18:52.071000 | ARCX | USP888MHW3 |
3 | 109.32 | 20250808-15:18:52.071000 | ARCX | USP888MHW4 |
7 | 109.32 | 20250808-15:18:52.071000 | ARCX | USP888MHW5 |
93 | 109.32 | 20250808-15:18:52.071000 | ARCX | USP888MHW6 |
100 | 109.42 | 20250808-15:20:51.400000 | XNAS | USP888MMJS |
44 | 109.44 | 20250808-15:21:39.309000 | EDGA | USP888MOGH |
56 | 109.44 | 20250808-15:21:45.429000 | EDGA | USP888MONM |
44 | 109.44 | 20250808-15:21:45.429000 | EDGA | USP888MONN |
100 | 109.47 | 20250808-15:22:41.613000 | ARCX | USP888MQUJ |
100 | 109.44 | 20250808-15:23:14.438000 | ARCX | USP888MSA8 |
100 | 109.52 | 20250808-15:24:30.155000 | ARCX | USP888MV9Y |
36 | 109.52 | 20250808-15:24:30.155000 | ARCX | USP888MV9Z |
19 | 109.52 | 20250808-15:24:30.155000 | ARCX | USP888MVA1 |
100 | 109.51 | 20250808-15:25:07.955000 | ARCX | USP888MWND |
100 | 109.44 | 20250808-15:25:44.880000 | XNAS | USP888MYNT |
100 | 109.41 | 20250808-15:26:31.317000 | XNAS | USP888N0RN |
100 | 109.43 | 20250808-15:27:14.652000 | ARCX | USP888N2NO |
100 | 109.43 | 20250808-15:27:59.585000 | ARCX | USP888N4DC |
100 | 109.43 | 20250808-15:28:18.492000 | XNAS | USP888N556 |
100 | 109.37 | 20250808-15:28:58.436000 | ARCX | USP888N6T4 |
100 | 109.35 | 20250808-15:29:49.174000 | ARCX | USP888N9AN |
100 | 109.25 | 20250808-15:30:18.369000 | ARCX | USP888ND4Z |
100 | 109.28 | 20250808-15:31:33.627000 | ARCX | USP888NJ5S |
100 | 109.3 | 20250808-15:31:50.031000 | XNAS | USP888NJXV |
100 | 109.23 | 20250808-15:32:08.494000 | ARCX | USP888NKX0 |
100 | 109.18 | 20250808-15:32:38.436000 | ARCX | USP888NMHO |
100 | 109.09 | 20250808-15:33:21.709000 | EDGA | USP888NORE |
100 | 109.12 | 20250808-15:34:04.717000 | BATS | USP888NT3C |
100 | 109.1 | 20250808-15:34:14.364000 | ARCX | USP888NTKL |
100 | 109.09 | 20250808-15:35:10.245000 | ARCX | USP888O91G |
100 | 109.09 | 20250808-15:35:45.731000 | ARCX | USP888OBQ8 |
100 | 109.23 | 20250808-15:36:51.665000 | XNYS | USP888OFCY |
100 | 109.21 | 20250808-15:36:58.468000 | ARCX | USP888OFNG |
100 | 109.21 | 20250808-15:37:22.500000 | XNYS | USP888OH81 |
100 | 109.19 | 20250808-15:38:09.857000 | XNAS | USP888OK18 |
100 | 109.17 | 20250808-15:38:19.496000 | ARCX | USP888OKK0 |
100 | 109.17 | 20250808-15:39:15.241000 | XNAS | USP888ONQA |
100 | 109.16 | 20250808-15:39:43.425000 | ARCX | USP888OPNW |
100 | 109.19 | 20250808-15:40:20.485000 | ARCX | USP888OTZE |
100 | 109.14 | 20250808-15:40:50.427000 | XNAS | USP888OVSD |
82 | 109.18 | 20250808-15:41:55.406000 | ARCX | USP888OZG3 |
18 | 109.18 | 20250808-15:41:55.406000 | ARCX | USP888OZG4 |
100 | 109.19 | 20250808-15:42:35.358000 | EDGA | USP888P2WY |
99 | 109.12 | 20250808-15:43:18.384000 | XNAS | USP888P5H2 |
1 | 109.12 | 20250808-15:43:18.384000 | XNAS | USP888P5H3 |
100 | 109.13 | 20250808-15:44:19.010000 | ARCX | USP888P8ZR |
100 | 109.11 | 20250808-15:44:36.384000 | ARCX | USP888PA7V |
100 | 109.04 | 20250808-15:45:18.399000 | ARCX | USP888PG4K |
36 | 109.01 | 20250808-15:46:41.430000 | EDGA | USP888PZBW |
7 | 109.01 | 20250808-15:46:41.430000 | EDGA | USP888PZBX |
100 | 109.01 | 20250808-15:46:44.022000 | EDGA | USP888PZIQ |
57 | 109.01 | 20250808-15:46:44.022000 | EDGA | USP888PZIR |
100 | 109.12 | 20250808-15:48:13.015000 | XNAS | USP888Q7GJ |
100 | 109.17 | 20250808-15:48:40.089000 | ARCX | USP888Q9AT |
100 | 109.19 | 20250808-15:49:02.006000 | EDGX | USP888QB84 |
186 | 109.19 | 20250808-15:49:02.006000 | EDGX | USP888QB85 |
100 | 109.19 | 20250808-15:49:02.006000 | BATS | USP888QB86 |
Related Shares:
CRH