7th May 2025 09:00
7th May 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 6th May 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 |
8,363 | $94.55 | $95.29 | $93.94 | XNYS |
646 | $94.56 | $95.25 | $94.22 | EDGX |
12,109 | $94.50 | $95.28 | $93.86 | ARCX |
3,159 | $94.53 | $95.12 | $94.00 | BATS |
13,197 | $94.55 | $95.25 | $93.87 | XNAS |
5,510 | $94.38 | $95.18 | $93.83 | BATY |
100 | $94.12 | $94.12 | $94.12 | EPRL |
810 | $94.49 | $94.89 | $94.05 | IEXG |
500 | $94.27 | $94.42 | $94.04 | XPSX |
6,116 | $94.29 | $95.02 | $93.86 | EDGA |
700 | $94.39 | $94.81 | $93.90 | 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 6th May 2025 and were effected by CRH's broker as part of the Program announced on 6th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 675,393,263 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.370% 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 6th May 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: | 6th May 2025 | ||||
Aggregated Information
| |||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| |
See attached schedule | USD | $94.4813 | 51,210 |
| |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
20 | 94.6 | 20250506-09:33:00.020000 | EDGX | USP568G8T |
120 | 94.61 | 20250506-09:33:00.020000 | EDGX | USP568G8U |
100 | 94.6 | 20250506-09:33:00.020000 | ARCX | USP568G8V |
60 | 94.61 | 20250506-09:33:00.020000 | ARCX | USP568G8W |
192 | 94.61 | 20250506-09:33:00.028000 | ARCX | USP568G8X |
8 | 94.61 | 20250506-09:33:00.028000 | ARCX | USP568G8Y |
100 | 94.45 | 20250506-09:33:00.753000 | ARCX | USP568G9R |
82 | 94.45 | 20250506-09:33:00.884000 | ARCX | USP568G9W |
18 | 94.45 | 20250506-09:33:00.884000 | ARCX | USP568G9X |
12 | 94.45 | 20250506-09:33:00.884000 | ARCX | USP568G9Y |
100 | 94.51 | 20250506-09:33:37.458000 | XNAS | USP568GN1 |
100 | 94.51 | 20250506-09:33:37.458000 | XNAS | USP568GN2 |
100 | 95.12 | 20250506-09:35:02.001000 | XNAS | USP568HY3 |
100 | 95.12 | 20250506-09:35:02.001000 | XNAS | USP568HY4 |
103 | 95.12 | 20250506-09:35:02.001000 | XNAS | USP568HY5 |
97 | 95.12 | 20250506-09:35:02.001000 | XNAS | USP568HY6 |
100 | 94.99 | 20250506-09:35:58.620000 | XNYS | USP568ITF |
100 | 94.99 | 20250506-09:35:58.621000 | XNAS | USP568ITG |
100 | 94.99 | 20250506-09:35:58.621000 | XNAS | USP568ITH |
100 | 94.87 | 20250506-09:36:19.471000 | XNYS | USP568J1U |
100 | 94.86 | 20250506-09:36:32.373000 | XNAS | USP568J9Y |
100 | 94.85 | 20250506-09:36:48.251000 | XNYS | USP568JH4 |
100 | 94.5 | 20250506-09:37:16.614000 | XNYS | USP568JYM |
100 | 94.49 | 20250506-09:37:36.986000 | XNYS | USP568K57 |
100 | 94.45 | 20250506-09:37:41.265000 | XNAS | USP568K62 |
100 | 94.28 | 20250506-09:37:57.223000 | XNYS | USP568KCO |
100 | 94.46 | 20250506-09:38:40.022000 | XNYS | USP568KQK |
100 | 94.41 | 20250506-09:38:48.282000 | ARCX | USP568KUL |
100 | 94.41 | 20250506-09:38:48.282000 | XNAS | USP568KUM |
116 | 94.54 | 20250506-09:40:02.177000 | XNAS | USP568LPM |
100 | 94.54 | 20250506-09:40:02.177000 | XNYS | USP568LPN |
84 | 94.54 | 20250506-09:40:02.177000 | XNAS | USP568LPO |
100 | 94.54 | 20250506-09:40:02.177000 | XNYS | USP568LPP |
100 | 94.3 | 20250506-09:40:20.005000 | XNYS | USP568M0O |
100 | 94.29 | 20250506-09:40:49.127000 | XNYS | USP568MAP |
100 | 94.46 | 20250506-09:41:24.562000 | XNAS | USP568MOA |
100 | 94.51 | 20250506-09:41:38.262000 | XNYS | USP568MUF |
75 | 94.51 | 20250506-09:41:38.262000 | XNAS | USP568MUG |
25 | 94.51 | 20250506-09:41:38.262000 | XNAS | USP568MUH |
100 | 94.42 | 20250506-09:42:06.618000 | XNAS | USP568N8J |
100 | 94.63 | 20250506-09:43:02.663000 | XNYS | USP568NVB |
100 | 94.69 | 20250506-09:43:31.907000 | XNYS | USP568O7K |
100 | 94.79 | 20250506-09:44:02.175000 | ARCX | USP568OH3 |
60 | 94.91 | 20250506-09:44:20.232000 | XNAS | USP568OOM |
40 | 94.92 | 20250506-09:44:20.232000 | XNAS | USP568OON |
2 | 94.87 | 20250506-09:44:42.382000 | BATS | USP568OUH |
98 | 94.87 | 20250506-09:44:42.382000 | BATS | USP568OUI |
100 | 94.86 | 20250506-09:45:32.629000 | XNYS | USP568PSL |
70 | 94.86 | 20250506-09:45:32.629000 | XNYS | USP568PSM |
30 | 94.86 | 20250506-09:45:32.629000 | XNYS | USP568PSN |
100 | 94.96 | 20250506-09:45:35.005000 | ARCX | USP568PTV |
100 | 95.15 | 20250506-09:46:05.199000 | ARCX | USP568QZ3 |
100 | 95.13 | 20250506-09:46:26.313000 | XNYS | USP568ROS |
100 | 95.14 | 20250506-09:46:28.590000 | XNYS | USP568RPV |
100 | 95.19 | 20250506-09:46:30.870000 | ARCX | USP568RRI |
100 | 95.11 | 20250506-09:46:43.360000 | XNAS | USP568RZT |
100 | 95.04 | 20250506-09:46:50.662000 | XNAS | USP568S3B |
100 | 95.23 | 20250506-09:48:49.647000 | ARCX | USP568UUF |
100 | 95.28 | 20250506-09:49:36.162000 | ARCX | USP568WEF |
70 | 95.29 | 20250506-09:49:40.073000 | XNYS | USP568WI7 |
30 | 95.29 | 20250506-09:49:40.073000 | XNYS | USP568WI8 |
100 | 95.18 | 20250506-09:49:48.245000 | BATY | USP568WOP |
100 | 95.18 | 20250506-09:49:48.245000 | ARCX | USP568WOQ |
100 | 95.1 | 20250506-09:50:45.972000 | XNYS | USP568YPY |
100 | 95 | 20250506-09:51:01.402000 | ARCX | USP568ZF3 |
100 | 95 | 20250506-09:51:01.402000 | ARCX | USP568ZF4 |
100 | 95.27 | 20250506-09:51:57.245000 | XNYS | USP568115A |
50 | 95.18 | 20250506-09:52:04.384000 | ARCX | USP56811CM |
50 | 95.18 | 20250506-09:52:04.384000 | ARCX | USP56811CN |
6 | 94.95 | 20250506-09:52:21.247000 | BATY | USP56811QS |
94 | 94.95 | 20250506-09:52:21.247000 | BATY | USP56811QT |
75 | 94.78 | 20250506-09:52:57.251000 | XNAS | USP56812SG |
25 | 94.78 | 20250506-09:52:57.251000 | XNAS | USP56812SH |
100 | 94.76 | 20250506-09:53:20.482000 | XNAS | USP56813AZ |
71 | 94.74 | 20250506-09:54:20.900000 | XNAS | USP5681515 |
29 | 94.74 | 20250506-09:54:20.900000 | XNAS | USP5681516 |
100 | 94.74 | 20250506-09:54:20.900000 | ARCX | USP5681517 |
100 | 94.74 | 20250506-09:54:20.900000 | ARCX | USP5681518 |
50 | 94.61 | 20250506-09:54:41.452000 | XNAS | USP56815IR |
50 | 94.61 | 20250506-09:54:41.452000 | XNAS | USP56815IS |
10 | 94.5 | 20250506-09:55:42.820000 | EDGA | USP56817AU |
100 | 94.5 | 20250506-09:55:42.820000 | ARCX | USP56817AV |
24 | 94.5 | 20250506-09:55:42.821000 | EDGA | USP56817AW |
6 | 94.5 | 20250506-09:55:45.023000 | EDGA | USP56817DU |
20 | 94.5 | 20250506-09:55:45.024000 | EDGA | USP56817DV |
13 | 94.5 | 20250506-09:55:46.662000 | EDGA | USP56817F0 |
27 | 94.5 | 20250506-09:55:46.663000 | EDGA | USP56817F1 |
100 | 94.42 | 20250506-09:55:50.991000 | ARCX | USP56817MK |
100 | 94.61 | 20250506-09:56:35.296000 | XNAS | USP56818VJ |
100 | 94.56 | 20250506-09:57:32.568000 | XNYS | USP56819XD |
100 | 94.52 | 20250506-09:57:33.397000 | BATY | USP56819YI |
100 | 94.52 | 20250506-09:57:33.397000 | BATY | USP56819YJ |
100 | 94.66 | 20250506-09:58:32.553000 | XNAS | USP5681BAT |
20 | 94.68 | 20250506-09:59:01.230000 | XNYS | USP5681C25 |
80 | 94.68 | 20250506-09:59:01.230000 | XNYS | USP5681C26 |
60 | 94.68 | 20250506-09:59:29.240000 | XNYS | USP5681CKM |
14 | 94.68 | 20250506-09:59:29.240000 | XNYS | USP5681CKN |
3 | 94.68 | 20250506-09:59:29.240000 | XNYS | USP5681CKO |
23 | 94.68 | 20250506-09:59:29.240000 | XNYS | USP5681CKP |
100 | 94.68 | 20250506-09:59:29.240000 | XNYS | USP5681CKQ |
2 | 94.51 | 20250506-09:59:59.457000 | XNYS | USP5681D5R |
30 | 94.51 | 20250506-09:59:59.457000 | XNYS | USP5681D5S |
68 | 94.51 | 20250506-09:59:59.457000 | XNYS | USP5681D5T |
100 | 94.44 | 20250506-10:00:22.367000 | XNYS | USP5681F2G |
84 | 94.53 | 20250506-10:01:01.231000 | XNYS | USP5681G4A |
16 | 94.53 | 20250506-10:01:01.231000 | XNYS | USP5681G4B |
100 | 94.6 | 20250506-10:01:42.096000 | XNYS | USP5681GUI |
68 | 94.59 | 20250506-10:01:59.989000 | ARCX | USP5681H2R |
32 | 94.59 | 20250506-10:02:02.694000 | ARCX | USP5681H5A |
47 | 94.59 | 20250506-10:02:02.694000 | ARCX | USP5681H5B |
8 | 94.59 | 20250506-10:02:42.428000 | BATS | USP5681I21 |
8 | 94.59 | 20250506-10:02:42.428000 | BATS | USP5681I22 |
59 | 94.59 | 20250506-10:02:42.428000 | XNAS | USP5681I23 |
8 | 94.59 | 20250506-10:02:42.428000 | BATS | USP5681I24 |
76 | 94.59 | 20250506-10:02:42.428000 | BATS | USP5681I25 |
41 | 94.59 | 20250506-10:02:42.428000 | XNAS | USP5681I26 |
100 | 94.59 | 20250506-10:02:42.428000 | XNAS | USP5681I27 |
100 | 94.5 | 20250506-10:03:18.587000 | ARCX | USP5681IYJ |
100 | 94.51 | 20250506-10:03:38.252000 | XNYS | USP5681JC1 |
56 | 94.46 | 20250506-10:03:41.064000 | XNAS | USP5681JD8 |
44 | 94.46 | 20250506-10:03:41.064000 | XNAS | USP5681JD9 |
100 | 94.43 | 20250506-10:04:13.007000 | XNYS | USP5681JVZ |
100 | 94.5 | 20250506-10:04:58.768000 | XNYS | USP5681KQD |
100 | 94.65 | 20250506-10:05:50.060000 | XNYS | USP5681LT3 |
100 | 94.77 | 20250506-10:06:40.678000 | XNYS | USP5681MO9 |
100 | 94.78 | 20250506-10:06:40.679000 | XNYS | USP5681MOA |
18 | 94.71 | 20250506-10:07:12.276000 | ARCX | USP5681NDD |
182 | 94.71 | 20250506-10:07:12.276000 | ARCX | USP5681NDE |
90 | 94.71 | 20250506-10:07:12.276000 | ARCX | USP5681NDF |
10 | 94.71 | 20250506-10:07:12.276000 | ARCX | USP5681NDG |
100 | 94.71 | 20250506-10:07:12.276000 | XNAS | USP5681NDH |
100 | 94.52 | 20250506-10:07:50.933000 | EDGA | USP5681O2O |
12 | 94.72 | 20250506-10:08:44.699000 | XNAS | USP5681P8U |
19 | 94.72 | 20250506-10:08:44.699000 | XNAS | USP5681P8V |
54 | 94.72 | 20250506-10:08:44.699000 | XNAS | USP5681P8W |
15 | 94.72 | 20250506-10:08:44.699000 | ARCX | USP5681P8X |
100 | 94.66 | 20250506-10:08:50.908000 | ARCX | USP5681PDM |
100 | 94.79 | 20250506-10:09:16.335000 | BATS | USP5681PYE |
129 | 94.82 | 20250506-10:10:26.856000 | BATS | USP5681RCJ |
71 | 94.83 | 20250506-10:10:26.856000 | BATS | USP5681RCK |
50 | 94.84 | 20250506-10:10:27.930000 | BATS | USP5681RD3 |
50 | 94.84 | 20250506-10:10:27.930000 | BATS | USP5681RD4 |
100 | 94.74 | 20250506-10:11:02.995000 | ARCX | USP5681S1D |
100 | 94.74 | 20250506-10:11:02.995000 | ARCX | USP5681S1E |
100 | 94.74 | 20250506-10:11:02.997000 | ARCX | USP5681S1F |
100 | 94.73 | 20250506-10:11:32.310000 | XNAS | USP5681SO8 |
100 | 94.67 | 20250506-10:12:14.669000 | XNAS | USP5681TJ2 |
100 | 94.65 | 20250506-10:12:32.416000 | ARCX | USP5681TTS |
100 | 94.65 | 20250506-10:12:32.416000 | ARCX | USP5681TTT |
100 | 94.57 | 20250506-10:13:20.634000 | XNAS | USP5681UPO |
100 | 94.57 | 20250506-10:13:20.634000 | XNAS | USP5681UPP |
100 | 94.67 | 20250506-10:14:43.332000 | XNAS | USP5681WGB |
100 | 94.67 | 20250506-10:14:43.332000 | XNAS | USP5681WGC |
100 | 94.67 | 20250506-10:14:43.332000 | XNAS | USP5681WGD |
45 | 94.67 | 20250506-10:14:43.332000 | XNAS | USP5681WGE |
55 | 94.67 | 20250506-10:14:43.332000 | XNAS | USP5681WGF |
100 | 94.73 | 20250506-10:15:58.077000 | XNAS | USP5681ZJB |
100 | 94.74 | 20250506-10:16:01.896000 | BATS | USP5681ZNM |
100 | 94.7 | 20250506-10:16:08.617000 | ARCX | USP5681ZSU |
100 | 94.65 | 20250506-10:16:36.101000 | XNAS | USP56820H6 |
100 | 94.59 | 20250506-10:17:06.790000 | ARCX | USP56821BP |
100 | 94.605 | 20250506-10:17:44.867000 | XNYS | USP56822J2 |
100 | 94.68 | 20250506-10:18:14.298000 | XNAS | USP56823GN |
100 | 94.67 | 20250506-10:18:25.359000 | XNYS | USP56823S4 |
100 | 94.6 | 20250506-10:18:31.774000 | XNAS | USP56823WC |
41 | 94.6 | 20250506-10:18:31.774000 | XNAS | USP56823WD |
59 | 94.6 | 20250506-10:18:31.775000 | XNAS | USP56823WE |
100 | 94.74 | 20250506-10:19:26.297000 | ARCX | USP56825DM |
100 | 94.81 | 20250506-10:20:01.458000 | ARCX | USP568268M |
100 | 94.84 | 20250506-10:20:30.557000 | XNAS | USP56827AL |
98 | 94.79 | 20250506-10:20:35.633000 | XNAS | USP56827IX |
2 | 94.79 | 20250506-10:20:35.634000 | XNAS | USP56827IY |
100 | 94.58 | 20250506-10:21:04.001000 | ARCX | USP56828B3 |
100 | 94.87 | 20250506-10:22:39.251000 | IEXG | USP5682AOF |
100 | 94.8 | 20250506-10:22:45.492000 | XNAS | USP5682AUD |
100 | 94.8 | 20250506-10:22:45.492000 | XNAS | USP5682AUE |
100 | 94.76 | 20250506-10:23:31.555000 | BATS | USP5682F3H |
100 | 94.79 | 20250506-10:23:58.083000 | XNAS | USP5682FQH |
100 | 94.49 | 20250506-10:24:45.426000 | BATS | USP5682GWB |
100 | 94.85 | 20250506-10:26:03.902000 | ARCX | USP5682J0M |
100 | 94.79 | 20250506-10:26:23.394000 | ARCX | USP5682JFT |
100 | 94.79 | 20250506-10:26:23.394000 | ARCX | USP5682JFU |
100 | 94.67 | 20250506-10:26:55.125000 | BATS | USP5682KF5 |
100 | 94.665 | 20250506-10:27:37.588000 | XNYS | USP5682LFF |
10 | 94.68 | 20250506-10:28:05.949000 | BATS | USP5682M0Q |
70 | 94.69 | 20250506-10:28:05.949000 | XNYS | USP5682M0R |
20 | 94.69 | 20250506-10:28:05.949000 | ARCX | USP5682M0S |
100 | 94.64 | 20250506-10:28:28.275000 | ARCX | USP5682N4A |
100 | 94.52 | 20250506-10:28:38.942000 | XNAS | USP5682NE1 |
100 | 94.4 | 20250506-10:29:51.079000 | ARCX | USP5682P5I |
100 | 94.4 | 20250506-10:29:51.079000 | ARCX | USP5682P5J |
79 | 94.34 | 20250506-10:30:20.434000 | BATS | USP5682QRU |
21 | 94.34 | 20250506-10:30:20.434000 | BATS | USP5682QRV |
40 | 94.22 | 20250506-10:31:22.757000 | XNAS | USP5682SJH |
60 | 94.22 | 20250506-10:31:22.757000 | XNAS | USP5682SJI |
100 | 94.17 | 20250506-10:31:39.525000 | XNAS | USP5682SZT |
100 | 94.05 | 20250506-10:32:30.822000 | ARCX | USP5682UB6 |
100 | 94.13 | 20250506-10:33:16.621000 | ARCX | USP5682VAU |
100 | 94.15 | 20250506-10:33:35.821000 | ARCX | USP5682VTG |
100 | 94.2 | 20250506-10:34:39.705000 | XNAS | USP5682XPA |
100 | 94.22 | 20250506-10:35:31.067000 | XNAS | USP5682Z3C |
100 | 94.335 | 20250506-10:36:21.593000 | XNYS | USP5683070 |
2 | 94.43 | 20250506-10:36:47.064000 | XNAS | USP56830YB |
98 | 94.43 | 20250506-10:36:47.064000 | XNAS | USP56830YC |
100 | 94.3 | 20250506-10:36:54.729000 | ARCX | USP568315O |
1 | 94.26 | 20250506-10:37:41.415000 | ARCX | USP568326V |
99 | 94.26 | 20250506-10:37:41.416000 | ARCX | USP568326W |
7 | 94.25 | 20250506-10:38:22.313000 | ARCX | USP568339B |
93 | 94.25 | 20250506-10:38:22.313000 | ARCX | USP568339D |
100 | 94.16 | 20250506-10:38:53.593000 | XNYS | USP56833X4 |
20 | 94.16 | 20250506-10:39:39.150000 | XNYS | USP56834YU |
80 | 94.16 | 20250506-10:39:39.150000 | XNYS | USP56834YV |
100 | 94 | 20250506-10:40:11.010000 | BATS | USP56835WL |
100 | 94.09 | 20250506-10:41:01.914000 | ARCX | USP5683707 |
100 | 94.07 | 20250506-10:41:23.832000 | ARCX | USP56837O2 |
100 | 94.03 | 20250506-10:41:57.496000 | XNAS | USP56838FD |
100 | 94.13 | 20250506-10:42:47.356000 | ARCX | USP56839JA |
99 | 94.13 | 20250506-10:43:04.396000 | ARCX | USP56839WR |
1 | 94.13 | 20250506-10:43:04.396000 | ARCX | USP56839WS |
100 | 94.2 | 20250506-10:43:51.982000 | ARCX | USP5683BBG |
100 | 94.17 | 20250506-10:44:12.572000 | ARCX | USP5683BUU |
60 | 94.25 | 20250506-10:44:47.310000 | BATS | USP5683CO5 |
40 | 94.25 | 20250506-10:44:47.310000 | BATS | USP5683CO6 |
100 | 94.32 | 20250506-10:46:14.961000 | XNAS | USP5683GJO |
100 | 94.28 | 20250506-10:46:17.672000 | EDGA | USP5683GNT |
100 | 94.28 | 20250506-10:46:45.896000 | XNAS | USP5683HIV |
100 | 94.22 | 20250506-10:47:36.279000 | XNAS | USP5683IQ3 |
100 | 94.21 | 20250506-10:47:55.252000 | ARCX | USP5683J3F |
4 | 94.12 | 20250506-10:48:22.659000 | ARCX | USP5683JVK |
96 | 94.12 | 20250506-10:48:23.894000 | ARCX | USP5683JWN |
100 | 94.37 | 20250506-10:49:58.564000 | XNYS | USP5683MJI |
100 | 94.33 | 20250506-10:50:08.917000 | BATS | USP5683MVP |
100 | 94.33 | 20250506-10:50:08.918000 | XNYS | USP5683MVR |
100 | 94.32 | 20250506-10:51:07.874000 | ARCX | USP5683OTX |
93 | 94.19 | 20250506-10:51:45.693000 | XNAS | USP5683PVV |
7 | 94.19 | 20250506-10:51:45.694000 | XNAS | USP5683PVX |
100 | 94.21 | 20250506-10:52:17.339000 | ARCX | USP5683QMA |
100 | 94.2 | 20250506-10:52:33.413000 | XNYS | USP5683R52 |
47 | 94 | 20250506-10:53:02.278000 | ARCX | USP5683RW8 |
53 | 94 | 20250506-10:53:03.206000 | ARCX | USP5683RX8 |
100 | 93.98 | 20250506-10:53:45.460000 | XNAS | USP5683T0O |
100 | 93.93 | 20250506-10:54:10.402000 | XNAS | USP5683TMV |
100 | 94.29 | 20250506-10:55:29.035000 | XNAS | USP5683VYP |
100 | 94.27 | 20250506-10:55:42.416000 | EDGA | USP5683WIJ |
100 | 94.21 | 20250506-10:56:02.049000 | EDGA | USP5683X3A |
100 | 94.16 | 20250506-10:56:37.295000 | XNAS | USP5683YBR |
100 | 94.07 | 20250506-10:57:16.860000 | EDGA | USP5683Z93 |
100 | 94.09 | 20250506-10:58:04.674000 | ARCX | USP56840NY |
100 | 94.24 | 20250506-10:58:40.756000 | ARCX | USP56841O8 |
100 | 94.25 | 20250506-10:59:05.148000 | ARCX | USP56842BA |
100 | 94.28 | 20250506-11:00:00.538000 | ARCX | USP5684402 |
100 | 94.39 | 20250506-11:00:57.207000 | XNYS | USP56846F2 |
100 | 94.42 | 20250506-11:01:03.938000 | XNYS | USP56846K9 |
100 | 94.38 | 20250506-11:01:25.539000 | EDGA | USP56847F7 |
100 | 94.32 | 20250506-11:02:04.610000 | XNYS | USP56848BQ |
100 | 94.39 | 20250506-11:02:48.965000 | XNYS | USP56849ES |
100 | 94.35 | 20250506-11:03:15.064000 | EDGA | USP5684A0N |
100 | 94.35 | 20250506-11:03:15.064000 | EDGA | USP5684A0O |
100 | 94.35 | 20250506-11:03:55.954000 | ARCX | USP5684B96 |
100 | 94.49 | 20250506-11:04:43.545000 | XNYS | USP5684CHU |
100 | 94.43 | 20250506-11:04:48.848000 | XNAS | USP5684CL5 |
100 | 94.435 | 20250506-11:05:32.708000 | XNYS | USP5684DPE |
100 | 94.4 | 20250506-11:06:05.943000 | ARCX | USP5684EH3 |
65 | 94.33 | 20250506-11:06:10.666000 | BATS | USP5684EK2 |
35 | 94.33 | 20250506-11:06:10.666000 | BATS | USP5684EK3 |
75 | 94.32 | 20250506-11:07:03.482000 | BATS | USP5684FW0 |
25 | 94.32 | 20250506-11:07:03.482000 | BATS | USP5684FW1 |
100 | 94.31 | 20250506-11:07:13.499000 | XNYS | USP5684G3B |
100 | 94.28 | 20250506-11:07:52.695000 | ARCX | USP5684GZG |
100 | 94.28 | 20250506-11:08:49.803000 | XNAS | USP5684IBA |
100 | 94.25 | 20250506-11:08:52.403000 | BATS | USP5684ICL |
100 | 94.22 | 20250506-11:09:30.903000 | ARCX | USP5684JHN |
100 | 94.36 | 20250506-11:11:05.329000 | XNYS | USP5684LVE |
100 | 94.4 | 20250506-11:11:44.554000 | XNAS | USP5684MTK |
100 | 94.51 | 20250506-11:12:21.464000 | XNYS | USP5684NN3 |
100 | 94.66 | 20250506-11:13:01.498000 | XNYS | USP5684OBP |
81 | 94.66 | 20250506-11:13:08.258000 | XNYS | USP5684OH7 |
19 | 94.67 | 20250506-11:13:08.258000 | XNYS | USP5684OH8 |
100 | 94.6 | 20250506-11:13:19.856000 | XNAS | USP5684ORG |
100 | 94.6 | 20250506-11:13:19.856000 | XNAS | USP5684ORH |
3 | 94.58 | 20250506-11:14:08.793000 | ARCX | USP5684QEN |
1 | 94.58 | 20250506-11:14:08.794000 | ARCX | USP5684QEO |
96 | 94.58 | 20250506-11:14:11.223000 | ARCX | USP5684QH5 |
100 | 94.62 | 20250506-11:14:47.203000 | XNAS | USP5684RMS |
44 | 94.34 | 20250506-11:15:33.751000 | ARCX | USP5684TI9 |
100 | 94.4 | 20250506-11:16:01.449000 | XNYS | USP5684U1M |
100 | 94.35 | 20250506-11:16:20.613000 | ARCX | USP5684UGS |
20 | 94.43 | 20250506-11:17:27.730000 | XNAS | USP5684W8E |
80 | 94.43 | 20250506-11:17:27.730000 | XNAS | USP5684W8F |
100 | 94.49 | 20250506-11:17:56.686000 | ARCX | USP5684X0Q |
4 | 94.66 | 20250506-11:19:10.739000 | XNAS | USP5684YV3 |
96 | 94.66 | 20250506-11:19:10.739000 | XNAS | USP5684YV4 |
100 | 94.7 | 20250506-11:19:31.207000 | XNYS | USP5684ZCR |
15 | 94.74 | 20250506-11:19:51.552000 | XNAS | USP5684ZX5 |
85 | 94.74 | 20250506-11:19:51.552000 | XNAS | USP5684ZX6 |
100 | 94.86 | 20250506-11:20:25.259000 | XNYS | USP56850WE |
100 | 94.86 | 20250506-11:20:32.448000 | XNAS | USP5685134 |
20 | 94.93 | 20250506-11:21:14.629000 | ARCX | USP56852DZ |
80 | 94.93 | 20250506-11:21:14.629000 | ARCX | USP56852E0 |
100 | 94.94 | 20250506-11:21:49.391000 | ARCX | USP568537X |
100 | 94.97 | 20250506-11:22:11.587000 | ARCX | USP56853JJ |
99 | 95 | 20250506-11:22:40.920000 | BATS | USP568547A |
1 | 95 | 20250506-11:22:40.920000 | BATS | USP568547B |
100 | 95.05 | 20250506-11:23:23.405000 | BATS | USP56855E0 |
100 | 95 | 20250506-11:24:06.385000 | XNAS | USP56856IQ |
100 | 95 | 20250506-11:24:56.533000 | XNAS | USP56857VI |
100 | 95 | 20250506-11:24:56.533000 | XNAS | USP56857VJ |
100 | 95.02 | 20250506-11:25:51.828000 | EDGA | USP56859B8 |
100 | 94.98 | 20250506-11:26:41.417000 | ARCX | USP5685AGK |
100 | 94.98 | 20250506-11:26:41.417000 | XNAS | USP5685AGL |
100 | 95 | 20250506-11:27:26.383000 | ARCX | USP5685BN4 |
100 | 94.87 | 20250506-11:28:05.384000 | XNAS | USP5685CIE |
100 | 94.86 | 20250506-11:29:14.436000 | ARCX | USP5685E2X |
100 | 94.86 | 20250506-11:29:18.488000 | XNAS | USP5685E5Q |
100 | 94.92 | 20250506-11:30:43.541000 | XNYS | USP5685H20 |
100 | 95.05 | 20250506-11:31:54.554000 | XNYS | USP5685IOY |
100 | 95.06 | 20250506-11:31:55.102000 | XNAS | USP5685IP3 |
100 | 95.04 | 20250506-11:32:18.794000 | XNYS | USP5685K2X |
100 | 94.99 | 20250506-11:32:25.005000 | EDGA | USP5685KB1 |
88 | 94.99 | 20250506-11:32:25.005000 | ARCX | USP5685KB2 |
12 | 94.99 | 20250506-11:32:25.005000 | ARCX | USP5685KB3 |
34 | 95.25 | 20250506-11:34:27.268000 | EDGX | USP5685MQF |
66 | 95.25 | 20250506-11:34:27.268000 | EDGX | USP5685MQG |
30 | 95.25 | 20250506-11:34:28.775000 | XNAS | USP5685MRO |
100 | 95.22 | 20250506-11:34:32.835000 | ARCX | USP5685MU0 |
100 | 95.22 | 20250506-11:34:32.835000 | ARCX | USP5685MU1 |
100 | 95.12 | 20250506-11:34:56.239000 | BATS | USP5685NEB |
29 | 95.15 | 20250506-11:36:21.500000 | XNAS | USP5685SB1 |
71 | 95.15 | 20250506-11:36:21.500000 | XNAS | USP5685SB2 |
100 | 95.17 | 20250506-11:36:59.902000 | XNYS | USP5685TJO |
5 | 95.11 | 20250506-11:37:15.059000 | BATY | USP5685TYB |
1 | 95.11 | 20250506-11:37:15.059000 | BATY | USP5685TYC |
94 | 95.11 | 20250506-11:37:15.059000 | BATY | USP5685TYD |
100 | 95.11 | 20250506-11:37:15.059000 | XNAS | USP5685TYE |
100 | 95.06 | 20250506-11:37:51.699000 | BATY | USP5685V06 |
90 | 95.02 | 20250506-11:38:25.232000 | ARCX | USP5685VS5 |
100 | 95.05 | 20250506-11:39:57.394000 | ARCX | USP5685YFB |
100 | 95.05 | 20250506-11:39:57.395000 | ARCX | USP5685YFC |
100 | 95.1 | 20250506-11:41:50.183000 | XNYS | USP56861CJ |
100 | 95.1 | 20250506-11:41:50.184000 | XNYS | USP56861CK |
1 | 95.01 | 20250506-11:41:56.345000 | BATY | USP56861HX |
1 | 95.01 | 20250506-11:41:56.345000 | BATY | USP56861HY |
1 | 95.01 | 20250506-11:41:56.345000 | BATY | USP56861I0 |
100 | 95.01 | 20250506-11:41:56.345000 | BATY | USP56861I2 |
100 | 95.01 | 20250506-11:41:56.344000 | ARCX | USP56861I3 |
97 | 95.01 | 20250506-11:41:56.345000 | BATY | USP56861I4 |
100 | 94.77 | 20250506-11:44:19.767000 | XNYS | USP568655T |
100 | 94.82 | 20250506-11:45:11.397000 | XNAS | USP568677O |
100 | 94.77 | 20250506-11:45:47.272000 | ARCX | USP56868IE |
100 | 94.61 | 20250506-11:46:11.154000 | XNAS | USP56868YT |
25 | 94.71 | 20250506-11:48:13.033000 | XNAS | USP5686BOR |
75 | 94.71 | 20250506-11:48:13.033000 | XNAS | USP5686BOS |
100 | 94.78 | 20250506-11:48:57.583000 | BATS | USP5686CJ3 |
4 | 94.755 | 20250506-11:49:21.800000 | BATS | USP5686D2H |
27 | 94.755 | 20250506-11:49:21.800000 | XNAS | USP5686D2I |
64 | 94.755 | 20250506-11:49:21.800000 | ARCX | USP5686D2J |
5 | 94.755 | 20250506-11:49:21.800000 | XNYS | USP5686D2K |
100 | 94.71 | 20250506-11:49:21.806000 | BATY | USP5686D2N |
100 | 94.71 | 20250506-11:49:21.806000 | BATY | USP5686D2Q |
100 | 94.58 | 20250506-11:50:51.128000 | EDGA | USP5686EUE |
100 | 94.52 | 20250506-11:52:11.623000 | BATY | USP5686GW7 |
98 | 94.53 | 20250506-11:53:26.508000 | EDGA | USP5686IBJ |
2 | 94.53 | 20250506-11:53:26.508000 | EDGA | USP5686IBK |
10 | 94.48 | 20250506-11:54:14.570000 | BATY | USP5686JG4 |
100 | 94.48 | 20250506-11:54:30.020000 | BATY | USP5686JTZ |
100 | 94.515 | 20250506-11:55:58.076000 | XNAS | USP5686LBI |
67 | 94.47 | 20250506-11:56:14.377000 | EDGA | USP5686LMD |
33 | 94.47 | 20250506-11:56:14.377000 | EDGA | USP5686LME |
47 | 94.47 | 20250506-11:56:14.377000 | XNAS | USP5686LMH |
53 | 94.47 | 20250506-11:56:14.377000 | XNAS | USP5686LMI |
100 | 94.44 | 20250506-11:58:28.088000 | XNAS | USP5686OJP |
100 | 94.46 | 20250506-12:00:00.084000 | XNAS | USP5686QGZ |
100 | 94.43 | 20250506-12:00:15.851000 | BATS | USP5686RE6 |
100 | 94.59 | 20250506-12:02:02.677000 | XNAS | USP5686UE4 |
10 | 94.61 | 20250506-12:02:50.788000 | XNAS | USP5686VD9 |
48 | 94.61 | 20250506-12:02:50.788000 | XNAS | USP5686VDA |
42 | 94.61 | 20250506-12:02:50.788000 | XNAS | USP5686VDB |
100 | 94.56 | 20250506-12:03:46.819000 | EDGA | USP5686WEC |
100 | 94.56 | 20250506-12:03:46.819000 | EDGA | USP5686WED |
85 | 94.65 | 20250506-12:05:17.850000 | IEXG | USP5686YN8 |
15 | 94.66 | 20250506-12:05:17.850000 | IEXG | USP5686YN9 |
80 | 94.6 | 20250506-12:05:19.417000 | XNAS | USP5686YOM |
20 | 94.6 | 20250506-12:05:19.419000 | XNAS | USP5686YON |
80 | 94.6 | 20250506-12:05:19.419000 | XNAS | USP5686YOO |
10 | 94.67 | 20250506-12:07:34.751000 | IEXG | USP56871R8 |
90 | 94.68 | 20250506-12:07:34.751000 | IEXG | USP56871R9 |
100 | 94.68 | 20250506-12:09:12.948000 | EDGA | USP56873RP |
100 | 94.68 | 20250506-12:09:12.948000 | EDGA | USP56873RQ |
100 | 94.72 | 20250506-12:10:15.246000 | ARCX | USP568756W |
100 | 94.65 | 20250506-12:10:18.224000 | XBOS | USP5687594 |
100 | 94.71 | 20250506-12:11:29.610000 | EDGA | USP56877HG |
100 | 95.19 | 20250506-12:14:07.778000 | XNAS | USP5687BTL |
40 | 95.2 | 20250506-12:14:14.983000 | XNAS | USP5687C2P |
60 | 95.2 | 20250506-12:14:14.983000 | XNAS | USP5687C2Q |
100 | 95.14 | 20250506-12:14:17.281000 | BATY | USP5687C72 |
100 | 95.11 | 20250506-12:15:31.782000 | BATY | USP5687EPB |
100 | 95.04 | 20250506-12:17:35.918000 | XNYS | USP5687HOO |
100 | 95.12 | 20250506-12:18:31.038000 | XNAS | USP5687IZ0 |
100 | 95.09 | 20250506-12:19:44.364000 | BATY | USP5687KQ7 |
100 | 95.09 | 20250506-12:19:44.364000 | ARCX | USP5687KQA |
39 | 94.81 | 20250506-12:21:01.394000 | XBOS | USP5687MSR |
61 | 94.81 | 20250506-12:21:01.394000 | XBOS | USP5687MSS |
72 | 94.86 | 20250506-12:23:15.397000 | IEXG | USP5687PMQ |
28 | 94.89 | 20250506-12:23:15.397000 | IEXG | USP5687PMR |
100 | 94.82 | 20250506-12:24:02.899000 | BATY | USP5687QMY |
45 | 94.75 | 20250506-12:25:36.492000 | EDGX | USP5687SQ2 |
55 | 94.75 | 20250506-12:25:36.492000 | EDGX | USP5687SQ3 |
100 | 94.71 | 20250506-12:26:18.458000 | ARCX | USP5687TCB |
100 | 94.61 | 20250506-12:27:50.069000 | XNAS | USP5687UXL |
23 | 94.65 | 20250506-12:29:38.575000 | XBOS | USP5687XMN |
38 | 94.65 | 20250506-12:29:38.575000 | XBOS | USP5687XMO |
39 | 94.65 | 20250506-12:29:38.575000 | XBOS | USP5687XMP |
100 | 94.69 | 20250506-12:31:03.327000 | XNAS | USP56880IZ |
20 | 94.69 | 20250506-12:31:59.487000 | BATS | USP56881NU |
10 | 94.7 | 20250506-12:31:59.487000 | XNAS | USP56881NV |
27 | 94.7 | 20250506-12:31:59.487000 | XNAS | USP56881NW |
14 | 94.7 | 20250506-12:31:59.487000 | XNAS | USP56881NX |
4 | 94.7 | 20250506-12:31:59.487000 | ARCX | USP56881NY |
25 | 94.7 | 20250506-12:31:59.487000 | BATS | USP56881NZ |
100 | 94.64 | 20250506-12:32:15.853000 | BATY | USP5688212 |
100 | 94.72 | 20250506-12:33:55.212000 | XNYS | USP568841M |
100 | 94.79 | 20250506-12:34:37.546000 | BATS | USP56884SP |
100 | 94.88 | 20250506-12:35:55.978000 | EDGA | USP568862K |
100 | 94.88 | 20250506-12:36:58.920000 | ARCX | USP56888UF |
100 | 94.9 | 20250506-12:39:02.982000 | BATS | USP5688BSX |
100 | 94.87 | 20250506-12:41:49.534000 | XNAS | USP5688EYW |
100 | 94.87 | 20250506-12:41:49.534000 | XNAS | USP5688EYX |
100 | 94.76 | 20250506-12:44:16.196000 | XNAS | USP5688I3L |
100 | 94.63 | 20250506-12:46:29.341000 | XNAS | USP5688MAJ |
100 | 94.65 | 20250506-12:47:22.050000 | BATY | USP5688NG0 |
100 | 94.68 | 20250506-12:49:16.571000 | XNAS | USP5688POI |
100 | 94.61 | 20250506-12:50:01.533000 | EDGA | USP5688QIZ |
100 | 94.46 | 20250506-12:51:41.938000 | EDGA | USP5688TDQ |
35 | 94.37 | 20250506-12:53:22.250000 | BATY | USP5688VDS |
65 | 94.37 | 20250506-12:53:22.250000 | BATY | USP5688VDT |
96 | 94.29 | 20250506-12:54:59.025000 | ARCX | USP5688XF6 |
4 | 94.29 | 20250506-12:54:59.025000 | ARCX | USP5688XF7 |
100 | 94.34 | 20250506-12:55:57.359000 | BATY | USP5688YTQ |
100 | 94.21 | 20250506-12:57:05.367000 | BATY | USP56890FE |
100 | 94.23 | 20250506-12:58:32.508000 | ARCX | USP56891YR |
24 | 94.22 | 20250506-13:00:37.498000 | BATY | USP568968F |
22 | 94.22 | 20250506-13:00:37.498000 | BATY | USP568968H |
54 | 94.22 | 20250506-13:00:37.498000 | BATY | USP568968J |
100 | 94.28 | 20250506-13:02:03.957000 | EDGX | USP56898Q6 |
100 | 94.33 | 20250506-13:03:44.236000 | XNYS | USP5689AVD |
100 | 94.21 | 20250506-13:04:45.805000 | EDGA | USP5689BZM |
100 | 94.22 | 20250506-13:06:19.272000 | EDGA | USP5689DYM |
100 | 94.22 | 20250506-13:06:19.272000 | EDGA | USP5689DYN |
24 | 94.26 | 20250506-13:09:01.408000 | IEXG | USP5689GWS |
76 | 94.26 | 20250506-13:09:01.408000 | IEXG | USP5689GWT |
21 | 94.22 | 20250506-13:09:01.503000 | ARCX | USP5689GX0 |
79 | 94.22 | 20250506-13:09:01.503000 | ARCX | USP5689GX1 |
100 | 94.22 | 20250506-13:09:01.503000 | ARCX | USP5689GX2 |
100 | 94.22 | 20250506-13:13:12.931000 | EDGA | USP5689M9V |
100 | 94.22 | 20250506-13:13:12.931000 | EDGA | USP5689M9W |
100 | 94.4 | 20250506-13:15:27.564000 | XNAS | USP5689PE5 |
100 | 94.41 | 20250506-13:16:12.239000 | EDGA | USP5689QDP |
100 | 94.3 | 20250506-13:17:08.321000 | EDGA | USP5689ROH |
96 | 94.27 | 20250506-13:18:55.041000 | EDGA | USP5689TGP |
4 | 94.27 | 20250506-13:18:55.041000 | EDGA | USP5689TGQ |
100 | 94.26 | 20250506-13:19:58.771000 | XBOS | USP5689UO0 |
100 | 94.2 | 20250506-13:21:37.363000 | XBOS | USP5689XAW |
75 | 94.27 | 20250506-13:23:35.679000 | XNAS | USP5689ZPD |
25 | 94.27 | 20250506-13:23:35.680000 | XNAS | USP5689ZPE |
88 | 94.21 | 20250506-13:25:50.591000 | BATY | USP568A2HI |
12 | 94.21 | 20250506-13:25:50.591000 | BATY | USP568A2HJ |
100 | 94.21 | 20250506-13:25:50.591000 | BATY | USP568A2HK |
100 | 94.24 | 20250506-13:27:42.825000 | EDGA | USP568A5E6 |
100 | 94.22 | 20250506-13:28:08.100000 | BATY | USP568A5WX |
100 | 94.22 | 20250506-13:29:36.321000 | BATY | USP568A7YX |
100 | 94.35 | 20250506-13:32:13.437000 | EDGA | USP568AC76 |
81 | 94.35 | 20250506-13:32:13.437000 | EDGA | USP568AC77 |
19 | 94.35 | 20250506-13:32:13.437000 | EDGA | USP568AC78 |
100 | 94.375 | 20250506-13:35:01.657000 | BATS | USP568AFHA |
100 | 94.34 | 20250506-13:36:07.444000 | XPSX | USP568AH30 |
63 | 94.34 | 20250506-13:36:07.444000 | XPSX | USP568AH31 |
37 | 94.34 | 20250506-13:36:07.444000 | XPSX | USP568AH32 |
100 | 94.1 | 20250506-13:38:20.788000 | XNAS | USP568AJUO |
100 | 94.03 | 20250506-13:39:35.251000 | BATY | USP568ALNS |
100 | 93.965 | 20250506-13:41:11.505000 | XNYS | USP568AOA8 |
100 | 93.99 | 20250506-13:41:28.362000 | EDGA | USP568AORA |
100 | 94 | 20250506-13:43:19.698000 | XNAS | USP568AQTW |
100 | 93.97 | 20250506-13:43:20.580000 | BATY | USP568AQUM |
100 | 93.97 | 20250506-13:43:20.580000 | BATY | USP568AQUN |
100 | 93.91 | 20250506-13:46:07.885000 | XNAS | USP568AV6E |
100 | 93.86 | 20250506-13:46:30.070000 | BATY | USP568AVWD |
100 | 93.86 | 20250506-13:46:30.070000 | EDGA | USP568AVWF |
84 | 93.86 | 20250506-13:48:44.364000 | ARCX | USP568AZ08 |
16 | 93.86 | 20250506-13:48:44.364000 | ARCX | USP568AZ09 |
100 | 93.83 | 20250506-13:50:01.745000 | BATY | USP568B0RY |
44 | 93.94 | 20250506-13:51:24.388000 | BATY | USP568B3LN |
56 | 93.94 | 20250506-13:51:24.388000 | BATY | USP568B3LO |
100 | 93.87 | 20250506-13:53:41.915000 | XNAS | USP568B6IP |
100 | 93.87 | 20250506-13:53:41.915000 | XNAS | USP568B6IQ |
100 | 93.9 | 20250506-13:54:59.180000 | ARCX | USP568B803 |
10 | 93.88 | 20250506-13:56:07.207000 | EDGA | USP568B9LW |
90 | 93.88 | 20250506-13:56:07.207000 | EDGA | USP568B9LX |
100 | 93.94 | 20250506-13:58:23.536000 | XNYS | USP568BCWA |
100 | 93.9 | 20250506-13:58:37.260000 | XBOS | USP568BD67 |
68 | 94.05 | 20250506-14:01:35.616000 | XNAS | USP568BIPI |
32 | 94.05 | 20250506-14:01:35.616000 | XNAS | USP568BIPJ |
80 | 94.11 | 20250506-14:02:02.426000 | XNAS | USP568BJK0 |
20 | 94.11 | 20250506-14:02:02.426000 | XNAS | USP568BJK1 |
100 | 94.14 | 20250506-14:02:57.413000 | BATS | USP568BLID |
100 | 94.12 | 20250506-14:03:15.703000 | BATY | USP568BLW0 |
100 | 94.12 | 20250506-14:04:26.619000 | XNAS | USP568BOBS |
100 | 94.09 | 20250506-14:06:00.316000 | ARCX | USP568BPXU |
100 | 94.03 | 20250506-14:06:26.804000 | BATS | USP568BQPM |
100 | 94.13 | 20250506-14:08:38.100000 | XNYS | USP568BTFL |
100 | 94.18 | 20250506-14:09:56.132000 | XNAS | USP568BV6W |
100 | 94.15 | 20250506-14:10:25.204000 | BATY | USP568BVUI |
100 | 94.15 | 20250506-14:10:25.204000 | BATY | USP568BVUJ |
100 | 94.1 | 20250506-14:12:46.093000 | BATY | USP568BZF6 |
100 | 94.06 | 20250506-14:13:26.380000 | BATY | USP568C081 |
100 | 94.04 | 20250506-14:14:13.582000 | BATY | USP568C0Z7 |
100 | 94.09 | 20250506-14:16:15.979000 | ARCX | USP568C4KE |
100 | 94.09 | 20250506-14:17:58.736000 | ARCX | USP568C6QL |
100 | 94.1 | 20250506-14:18:04.016000 | ARCX | USP568C6U9 |
100 | 94.12 | 20250506-14:18:31.946000 | EPRL | USP568C7MV |
90 | 94.12 | 20250506-14:19:13.831000 | XNAS | USP568C8JR |
10 | 94.12 | 20250506-14:19:13.831000 | XNAS | USP568C8JS |
100 | 94.06 | 20250506-14:19:28.484000 | ARCX | USP568C8W4 |
100 | 94.06 | 20250506-14:19:28.484000 | ARCX | USP568C8W5 |
70 | 94.16 | 20250506-14:22:43.567000 | XNAS | USP568CD8I |
1 | 94.17 | 20250506-14:22:43.567000 | XNAS | USP568CD8J |
3 | 94.17 | 20250506-14:22:43.567000 | XNAS | USP568CD8K |
23 | 94.17 | 20250506-14:22:43.568000 | XNAS | USP568CD8L |
3 | 94.17 | 20250506-14:22:43.568000 | XNAS | USP568CD8M |
1 | 94.2 | 20250506-14:23:36.527000 | XNAS | USP568CEI8 |
99 | 94.2 | 20250506-14:23:36.527000 | XNAS | USP568CEI9 |
23 | 94.15 | 20250506-14:23:45.423000 | BATS | USP568CEQW |
3 | 94.15 | 20250506-14:23:45.423000 | EDGA | USP568CER1 |
41 | 94.15 | 20250506-14:23:45.423000 | BATS | USP568CER2 |
29 | 94.15 | 20250506-14:23:45.423000 | EDGA | USP568CER3 |
68 | 94.15 | 20250506-14:23:45.423000 | EDGA | USP568CER4 |
13 | 94.15 | 20250506-14:23:45.423000 | BATS | USP568CER8 |
23 | 94.15 | 20250506-14:23:45.423000 | BATS | USP568CER9 |
100 | 94.23 | 20250506-14:26:14.861000 | EDGA | USP568CIBM |
100 | 94.18 | 20250506-14:26:43.949000 | XNYS | USP568CIWM |
100 | 94.22 | 20250506-14:28:33.135000 | EDGX | USP568CLFC |
100 | 94.23 | 20250506-14:29:33.356000 | EDGX | USP568CMP0 |
100 | 94.36 | 20250506-14:30:35.587000 | XNYS | USP568COYU |
1 | 94.41 | 20250506-14:31:44.647000 | EDGX | USP568CQPE |
5 | 94.42 | 20250506-14:31:44.648000 | EDGX | USP568CQPF |
80 | 94.42 | 20250506-14:32:46.711000 | XNAS | USP568CS4S |
20 | 94.42 | 20250506-14:32:46.711000 | XNAS | USP568CS4T |
100 | 94.43 | 20250506-14:32:46.757000 | ARCX | USP568CS4U |
50 | 94.41 | 20250506-14:33:08.818000 | XNAS | USP568CSK2 |
50 | 94.41 | 20250506-14:33:08.818000 | XNAS | USP568CSK3 |
100 | 94.3 | 20250506-14:33:38.808000 | XNAS | USP568CTB9 |
100 | 94.35 | 20250506-14:35:01.164000 | EDGA | USP568CV7Y |
100 | 94.26 | 20250506-14:35:35.433000 | EDGA | USP568CW2I |
100 | 94.23 | 20250506-14:38:44.236000 | ARCX | USP568D08Z |
1 | 94.2 | 20250506-14:38:51.288000 | XNAS | USP568D0D4 |
100 | 94.22 | 20250506-14:40:01.399000 | ARCX | USP568D1RX |
16 | 94.26 | 20250506-14:41:40.121000 | IEXG | USP568D46P |
84 | 94.28 | 20250506-14:41:40.121000 | IEXG | USP568D46Q |
100 | 94.28 | 20250506-14:42:42.971000 | XNYS | USP568D5HG |
72 | 94.23 | 20250506-14:43:10.045000 | XPSX | USP568D688 |
28 | 94.23 | 20250506-14:43:10.045000 | XPSX | USP568D689 |
6 | 94.18 | 20250506-14:44:36.253000 | BATY | USP568D8DN |
1 | 94.18 | 20250506-14:44:36.253000 | BATY | USP568D8DO |
93 | 94.18 | 20250506-14:44:37.486000 | BATY | USP568D8F6 |
100 | 94.15 | 20250506-14:45:58.805000 | BATY | USP568DBAF |
89 | 94.15 | 20250506-14:47:35.709000 | ARCX | USP568DERL |
11 | 94.14 | 20250506-14:47:35.709000 | XNYS | USP568DERM |
100 | 94.2 | 20250506-14:48:39.037000 | XNYS | USP568DG2R |
100 | 94.15 | 20250506-14:49:55.213000 | EDGA | USP568DHV7 |
100 | 94.15 | 20250506-14:49:55.213000 | BATY | USP568DHV8 |
100 | 94.17 | 20250506-14:51:20.725000 | EDGA | USP568DK1E |
100 | 94.22 | 20250506-14:53:17.435000 | XNYS | USP568DNLH |
100 | 94.24 | 20250506-14:54:32.145000 | XNAS | USP568DP9F |
100 | 94.44 | 20250506-14:55:19.597000 | XNYS | USP568DQBO |
100 | 94.52 | 20250506-14:56:52.902000 | XNAS | USP568DSD5 |
100 | 94.48 | 20250506-14:57:03.916000 | EDGA | USP568DSKO |
100 | 94.48 | 20250506-14:57:03.918000 | EDGA | USP568DSKP |
100 | 94.46 | 20250506-15:00:19.762000 | BATY | USP568DYVH |
100 | 94.46 | 20250506-15:00:19.762000 | BATY | USP568DYVI |
100 | 94.44 | 20250506-15:01:29.829000 | ARCX | USP568E1MX |
100 | 94.42 | 20250506-15:02:54.002000 | XPSX | USP568E3UQ |
100 | 94.4 | 20250506-15:03:44.730000 | BATY | USP568E5L4 |
100 | 94.38 | 20250506-15:05:20.636000 | BATY | USP568E885 |
100 | 94.37 | 20250506-15:06:18.570000 | BATY | USP568E9W5 |
100 | 94.35 | 20250506-15:06:43.725000 | BATY | USP568EAR0 |
93 | 94.3 | 20250506-15:08:48.947000 | IEXG | USP568EE71 |
7 | 94.3 | 20250506-15:08:48.947000 | IEXG | USP568EE72 |
100 | 94.26 | 20250506-15:09:16.069000 | ARCX | USP568EETY |
100 | 94.22 | 20250506-15:09:45.849000 | XNAS | USP568EFX2 |
100 | 94.16 | 20250506-15:10:53.576000 | BATY | USP568EHMV |
100 | 94.16 | 20250506-15:12:56.345000 | XNYS | USP568ELHJ |
100 | 94.21 | 20250506-15:13:31.663000 | ARCX | USP568EMM0 |
100 | 94.19 | 20250506-15:13:46.590000 | ARCX | USP568EMZ6 |
100 | 94.19 | 20250506-15:13:46.590000 | ARCX | USP568EMZ7 |
13 | 94.26 | 20250506-15:16:02.387000 | XBOS | USP568ERT0 |
87 | 94.26 | 20250506-15:16:02.387000 | XBOS | USP568ERT1 |
100 | 94.16 | 20250506-15:16:37.218000 | ARCX | USP568ETFP |
100 | 94.05 | 20250506-15:17:39.748000 | BATY | USP568EW3E |
21 | 94.09 | 20250506-15:18:35.291000 | ARCX | USP568EY4J |
61 | 94.09 | 20250506-15:18:35.291000 | ARCX | USP568EY4K |
18 | 94.09 | 20250506-15:18:35.291000 | ARCX | USP568EY4L |
100 | 94.06 | 20250506-15:20:27.724000 | XNAS | USP568F1UE |
100 | 94.04 | 20250506-15:20:34.579000 | BATY | USP568F24F |
100 | 94.02 | 20250506-15:22:22.734000 | EDGA | USP568F5SZ |
100 | 94.02 | 20250506-15:22:22.734000 | EDGA | USP568F5T0 |
100 | 94.04 | 20250506-15:23:12.105000 | EDGA | USP568F75J |
100 | 93.91 | 20250506-15:24:09.335000 | EDGA | USP568F8XV |
100 | 94.07 | 20250506-15:25:33.192000 | XNYS | USP568FC1X |
100 | 94.02 | 20250506-15:25:38.650000 | BATY | USP568FC97 |
100 | 94.02 | 20250506-15:25:38.650000 | BATY | USP568FC98 |
100 | 94.04 | 20250506-15:27:22.984000 | EDGA | USP568FFDL |
100 | 94.13 | 20250506-15:28:40.700000 | XNYS | USP568FHZN |
100 | 94.09 | 20250506-15:28:57.460000 | EDGA | USP568FIGL |
16 | 94.09 | 20250506-15:28:57.460000 | EDGA | USP568FIGN |
100 | 94.1 | 20250506-15:29:30.561000 | BATY | USP568FJSD |
92 | 94.21 | 20250506-15:31:17.503000 | XNAS | USP568FQBN |
8 | 94.21 | 20250506-15:31:17.503000 | XNAS | USP568FQBO |
100 | 94.19 | 20250506-15:31:38.066000 | ARCX | USP568FRJI |
100 | 94.19 | 20250506-15:31:38.066000 | ARCX | USP568FRJK |
100 | 94.12 | 20250506-15:32:40.566000 | BATS | USP568FUNG |
100 | 94.11 | 20250506-15:33:12.599000 | XNAS | USP568FVR3 |
100 | 94.09 | 20250506-15:33:48.978000 | EDGA | USP568FXFD |
100 | 94.06 | 20250506-15:34:31.367000 | EDGA | USP568G0M5 |
40 | 94.05 | 20250506-15:35:25.195000 | BATY | USP568GI4I |
44 | 94.05 | 20250506-15:35:25.195000 | BATY | USP568GI4J |
16 | 94.05 | 20250506-15:35:25.195000 | BATY | USP568GI4K |
100 | 94.04 | 20250506-15:35:53.756000 | EDGA | USP568GJ58 |
100 | 94.04 | 20250506-15:36:51.896000 | XPSX | USP568GLQC |
100 | 93.98 | 20250506-15:37:11.931000 | EDGA | USP568GMJE |
40 | 93.99 | 20250506-15:38:30.486000 | EDGA | USP568GPW1 |
100 | 93.99 | 20250506-15:38:30.487000 | EDGA | USP568GPW2 |
60 | 93.99 | 20250506-15:38:30.487000 | EDGA | USP568GPW5 |
100 | 93.96 | 20250506-15:38:59.421000 | XNAS | USP568GR2W |
100 | 94.05 | 20250506-15:40:06.564000 | IEXG | USP568GUPS |
100 | 94.14 | 20250506-15:40:34.233000 | EDGA | USP568GW25 |
100 | 94.08 | 20250506-15:40:57.928000 | EDGA | USP568GWWU |
100 | 94.08 | 20250506-15:41:48.756000 | BATY | USP568GZMF |
100 | 94.08 | 20250506-15:41:48.756000 | XNAS | USP568GZMG |
69 | 94.11 | 20250506-15:43:29.152000 | BATS | USP568H48C |
31 | 94.11 | 20250506-15:43:29.152000 | BATS | USP568H48D |
100 | 94.12 | 20250506-15:43:39.018000 | EDGA | USP568H505 |
100 | 94.15 | 20250506-15:43:52.469000 | EDGA | USP568H5RG |
100 | 94.11 | 20250506-15:44:14.260000 | ARCX | USP568H6S1 |
100 | 94.11 | 20250506-15:44:14.264000 | ARCX | USP568H6S2 |
100 | 94.16 | 20250506-15:45:20.439000 | BATS | USP568HBJT |
100 | 94.12 | 20250506-15:45:23.669000 | ARCX | USP568HBSV |
100 | 94.02 | 20250506-15:45:51.631000 | EDGA | USP568HDQN |
19 | 93.97 | 20250506-15:46:17.679000 | XNYS | USP568HKK0 |
18 | 93.97 | 20250506-15:46:17.679000 | XNYS | USP568HKK1 |
21 | 93.97 | 20250506-15:46:17.679000 | XNYS | USP568HKK2 |
16 | 93.97 | 20250506-15:46:17.727000 | XNYS | USP568HKKG |
26 | 93.97 | 20250506-15:46:17.727000 | XNYS | USP568HKKH |
100 | 93.94 | 20250506-15:47:02.682000 | ARCX | USP568HU4R |
100 | 94.07 | 20250506-15:47:53.655000 | XNAS | USP568HXE4 |
100 | 94.13 | 20250506-15:48:03.458000 | XNYS | USP568HYBG |
100 | 94.1 | 20250506-15:48:20.715000 | XNAS | USP568HZDO |
17 | 94.1 | 20250506-15:48:51.424000 | XNAS | USP568I12X |
77 | 94.11 | 20250506-15:48:51.423000 | XNYS | USP568I12Y |
6 | 94.1 | 20250506-15:48:51.424000 | XNAS | USP568I12Z |
100 | 94.09 | 20250506-15:48:58.832000 | XNAS | USP568I1FW |
100 | 94.07 | 20250506-15:49:02.511000 | ARCX | USP568I1VY |
64 | 94.07 | 20250506-15:49:02.616000 | ARCX | USP568I1WJ |
10 | 94.05 | 20250506-15:49:16.981000 | IEXG | USP568I2UM |
Related Shares:
CRH