5th Nov 2025 09:30
5th November 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 4th November 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 |
3,242 | $117.27 | $117.96 | $116.61 | XNYS |
501 | $117.50 | $117.68 | $117.35 | EDGX |
18,117 | $117.41 | $118.13 | $116.60 | ARCX |
3,551 | $117.51 | $118.11 | $116.87 | BATS |
14,362 | $117.37 | $118.06 | $116.58 | XNAS |
600 | $117.40 | $117.66 | $117.07 | BATY |
100 | $116.97 | $116.98 | $116.97 | XASE |
248 | $117.50 | $117.75 | $117.20 | IEXG |
9,279 | $117.56 | $118.04 | $116.61 | 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 669,980,189 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,303,110 of its ordinary shares in treasury, which represents 5.408% 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 4th November 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: |
| 4th November 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $117.4244 | 50,000 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 116.73 | 20251104-09:31:16.909000 | XNYS | USPB48I31 |
100 | 116.73 | 20251104-09:31:16.909000 | XNYS | USPB48I32 |
37 | 116.73 | 20251104-09:31:16.909000 | XNYS | USPB48I33 |
63 | 116.73 | 20251104-09:31:16.909000 | XNYS | USPB48I34 |
80 | 116.73 | 20251104-09:31:16.910000 | XNAS | USPB48I35 |
100 | 116.73 | 20251104-09:31:16.910000 | XNAS | USPB48I36 |
20 | 116.73 | 20251104-09:31:16.910000 | XNAS | USPB48I37 |
17 | 116.73 | 20251104-09:31:16.910000 | XNAS | USPB48I38 |
37 | 116.73 | 20251104-09:31:16.910000 | XNAS | USPB48I39 |
20 | 116.73 | 20251104-09:31:16.910000 | XNAS | USPB48I3A |
20 | 116.73 | 20251104-09:31:16.910000 | XNAS | USPB48I3B |
60 | 116.73 | 20251104-09:31:16.910000 | XNAS | USPB48I3C |
46 | 116.73 | 20251104-09:31:16.910000 | XNAS | USPB48I3D |
50 | 116.98 | 20251104-09:32:46.187000 | XNYS | USPB48KTI |
1 | 116.98 | 20251104-09:32:46.187000 | XNYS | USPB48KTJ |
49 | 116.98 | 20251104-09:32:46.187000 | XNYS | USPB48KTK |
100 | 116.98 | 20251104-09:32:46.187000 | XNAS | USPB48KTL |
75 | 117.02 | 20251104-09:33:00.660000 | XNAS | USPB48L4Z |
25 | 117.03 | 20251104-09:33:00.660000 | XNAS | USPB48L50 |
75 | 116.98 | 20251104-09:33:01.134000 | XNAS | USPB48L53 |
25 | 117.02 | 20251104-09:33:01.134000 | XNAS | USPB48L54 |
100 | 116.97 | 20251104-09:33:03.697000 | XNAS | USPB48LBP |
100 | 116.97 | 20251104-09:33:03.697000 | ARCX | USPB48LBQ |
100 | 116.9 | 20251104-09:33:10.845000 | XNAS | USPB48LFQ |
100 | 117.16 | 20251104-09:34:03.545000 | XNYS | USPB48MVB |
100 | 116.97 | 20251104-09:34:54.398000 | XNAS | USPB48NRP |
60 | 116.97 | 20251104-09:34:54.398000 | XNAS | USPB48NRQ |
1 | 116.97 | 20251104-09:34:54.398000 | XNAS | USPB48NRR |
39 | 116.97 | 20251104-09:34:54.398000 | XNAS | USPB48NRS |
100 | 116.97 | 20251104-09:34:54.398000 | ARCX | USPB48NRT |
34 | 116.9 | 20251104-09:35:30.537000 | XNAS | USPB48P00 |
66 | 116.905 | 20251104-09:35:30.537000 | XNAS | USPB48P01 |
34 | 116.64 | 20251104-09:35:54.754000 | XNAS | USPB48PID |
66 | 116.64 | 20251104-09:35:54.754000 | XNAS | USPB48PIF |
71 | 116.81 | 20251104-09:36:21.518000 | XNAS | USPB48Q5M |
29 | 116.81 | 20251104-09:36:21.518000 | XNAS | USPB48Q5N |
5 | 116.81 | 20251104-09:36:21.518000 | XNAS | USPB48Q5O |
44 | 116.81 | 20251104-09:36:21.518000 | XNAS | USPB48Q5P |
100 | 116.81 | 20251104-09:36:21.518000 | XNYS | USPB48Q5Q |
22 | 117.04 | 20251104-09:36:50.584000 | XNAS | USPB48QQJ |
100 | 116.93 | 20251104-09:36:59.252000 | XNAS | USPB48QV7 |
70 | 116.93 | 20251104-09:36:59.252000 | XNAS | USPB48QV8 |
30 | 116.93 | 20251104-09:36:59.252000 | XNAS | USPB48QV9 |
70 | 116.95 | 20251104-09:39:06.789000 | XNAS | USPB48T2J |
44 | 116.95 | 20251104-09:39:06.789000 | XNYS | USPB48T2K |
70 | 116.95 | 20251104-09:39:06.789000 | XNYS | USPB48T2L |
50 | 116.95 | 20251104-09:39:06.789000 | XNYS | USPB48T2M |
60 | 116.95 | 20251104-09:39:06.803000 | BATS | USPB48T2P |
100 | 116.86 | 20251104-09:39:10.620000 | XNAS | USPB48T5L |
100 | 116.86 | 20251104-09:39:10.620000 | XNAS | USPB48T5M |
100 | 116.78 | 20251104-09:39:44.310000 | XNAS | USPB48TNM |
97 | 116.73 | 20251104-09:40:10.811000 | ARCX | USPB48U3U |
1 | 116.73 | 20251104-09:40:10.812000 | ARCX | USPB48U3V |
2 | 116.73 | 20251104-09:40:10.812000 | ARCX | USPB48U3W |
100 | 116.87 | 20251104-09:40:52.031000 | BATS | USPB48UQ1 |
64 | 117.07 | 20251104-09:42:15.652000 | ARCX | USPB48WLE |
36 | 117.07 | 20251104-09:42:15.652000 | ARCX | USPB48WLF |
10 | 117.04 | 20251104-09:42:15.956000 | BATS | USPB48WLP |
90 | 117.05 | 20251104-09:42:15.956000 | BATS | USPB48WLQ |
100 | 116.97 | 20251104-09:43:18.478000 | ARCX | USPB48XHZ |
100 | 116.97 | 20251104-09:43:18.478000 | ARCX | USPB48XI0 |
100 | 116.97 | 20251104-09:43:18.478000 | ARCX | USPB48XI1 |
100 | 116.97 | 20251104-09:43:18.478000 | XNYS | USPB48XI2 |
100 | 116.91 | 20251104-09:43:35.012000 | XNAS | USPB48XS5 |
100 | 117.1 | 20251104-09:45:12.405000 | XNAS | USPB48ZQ0 |
100 | 117.1 | 20251104-09:45:13.267000 | XNAS | USPB4810AH |
100 | 117.09 | 20251104-09:46:03.748000 | XNAS | USPB4814BL |
100 | 117.12 | 20251104-09:46:26.358000 | EDGA | USPB4815C1 |
100 | 117.12 | 20251104-09:46:26.358000 | XNAS | USPB4815C2 |
19 | 117.12 | 20251104-09:46:26.358000 | ARCX | USPB4815C3 |
10 | 117.12 | 20251104-09:46:26.358000 | ARCX | USPB4815C4 |
10 | 117.12 | 20251104-09:46:26.358000 | ARCX | USPB4815C5 |
10 | 117.12 | 20251104-09:46:26.358000 | ARCX | USPB4815C6 |
10 | 117.12 | 20251104-09:46:26.358000 | ARCX | USPB4815C7 |
10 | 117.12 | 20251104-09:46:26.358000 | ARCX | USPB4815C8 |
1 | 117.12 | 20251104-09:46:26.358000 | ARCX | USPB4815C9 |
10 | 117.12 | 20251104-09:46:26.358000 | ARCX | USPB4815CA |
20 | 117.12 | 20251104-09:46:26.358000 | ARCX | USPB4815CB |
100 | 117.13 | 20251104-09:47:06.231000 | XNYS | USPB4817HN |
100 | 117.15 | 20251104-09:48:18.345000 | ARCX | USPB481ASG |
200 | 117.15 | 20251104-09:48:18.345000 | ARCX | USPB481ASI |
51 | 117.15 | 20251104-09:49:05.163000 | BATY | USPB481CS0 |
100 | 117.15 | 20251104-09:49:05.163000 | BATS | USPB481CS1 |
49 | 117.15 | 20251104-09:49:05.163000 | BATY | USPB481CS2 |
1 | 117 | 20251104-09:49:52.593000 | ARCX | USPB481F81 |
80 | 117 | 20251104-09:49:52.594000 | ARCX | USPB481F82 |
19 | 117 | 20251104-09:49:52.594000 | ARCX | USPB481F83 |
100 | 117.15 | 20251104-09:51:09.360000 | ARCX | USPB481IQM |
100 | 117.15 | 20251104-09:51:09.360000 | ARCX | USPB481IQN |
25 | 117.07 | 20251104-09:51:50.674000 | BATS | USPB481KDD |
75 | 117.07 | 20251104-09:51:50.674000 | BATS | USPB481KDE |
100 | 117.15 | 20251104-09:52:32.439000 | ARCX | USPB481M63 |
100 | 117.15 | 20251104-09:52:32.439000 | ARCX | USPB481M64 |
2 | 117.22 | 20251104-09:53:21.884000 | BATS | USPB481O9N |
98 | 117.22 | 20251104-09:53:39.272000 | BATS | USPB481OXE |
102 | 117.22 | 20251104-09:53:39.272000 | BATS | USPB481OXF |
100 | 117.16 | 20251104-09:54:24.438000 | ARCX | USPB481QJD |
100 | 117.16 | 20251104-09:54:24.438000 | ARCX | USPB481QJE |
100 | 117.21 | 20251104-09:55:30.004000 | XNAS | USPB481SS4 |
100 | 117.17 | 20251104-09:55:30.860000 | ARCX | USPB481STF |
100 | 117.36 | 20251104-09:57:24.919000 | ARCX | USPB481WR9 |
45 | 117.34 | 20251104-09:57:52.766000 | ARCX | USPB481XPW |
50 | 117.34 | 20251104-09:57:52.766000 | ARCX | USPB481XPX |
5 | 117.34 | 20251104-09:57:52.766000 | ARCX | USPB481XPY |
100 | 117.355 | 20251104-09:58:06.747000 | XNAS | USPB481Y5E |
100 | 117.32 | 20251104-09:58:06.747000 | ARCX | USPB481Y5F |
4 | 117.24 | 20251104-09:58:56.965000 | ARCX | USPB48202V |
96 | 117.24 | 20251104-09:58:56.965000 | ARCX | USPB48202W |
99 | 117.33 | 20251104-10:00:01.954000 | XNYS | USPB4822MR |
1 | 117.33 | 20251104-10:00:01.954000 | XNYS | USPB4822MS |
100 | 117.35 | 20251104-10:00:47.686000 | ARCX | USPB4828F3 |
100 | 117.35 | 20251104-10:00:47.686000 | ARCX | USPB4828FA |
100 | 117.35 | 20251104-10:00:47.687000 | BATS | USPB4828FD |
100 | 117.24 | 20251104-10:01:34.334000 | XNAS | USPB4829ZI |
100 | 117.26 | 20251104-10:01:55.501000 | XNYS | USPB482ATJ |
100 | 117.39 | 20251104-10:02:44.664000 | ARCX | USPB482COU |
100 | 117.32 | 20251104-10:02:57.166000 | XNAS | USPB482D7L |
100 | 117.58 | 20251104-10:04:10.085000 | ARCX | USPB482G4L |
100 | 117.57 | 20251104-10:04:14.728000 | XNAS | USPB482G9J |
6 | 117.52 | 20251104-10:04:45.382000 | ARCX | USPB482HBZ |
106 | 117.52 | 20251104-10:04:45.382000 | ARCX | USPB482HC0 |
1 | 117.52 | 20251104-10:04:45.382000 | ARCX | USPB482HC1 |
87 | 117.52 | 20251104-10:04:45.382000 | ARCX | USPB482HC2 |
100 | 117.52 | 20251104-10:04:45.382000 | ARCX | USPB482HC3 |
100 | 117.51 | 20251104-10:06:45.051000 | BATS | USPB482LQP |
100 | 117.51 | 20251104-10:06:45.051000 | ARCX | USPB482LQQ |
100 | 117.51 | 20251104-10:06:45.052000 | ARCX | USPB482LQR |
100 | 117.5 | 20251104-10:06:51.727000 | ARCX | USPB482LXE |
100 | 117.6 | 20251104-10:08:33.587000 | ARCX | USPB482OYL |
100 | 117.6 | 20251104-10:08:56.684000 | XNYS | USPB482PXQ |
100 | 117.62 | 20251104-10:09:30.226000 | XNAS | USPB482R07 |
98 | 117.54 | 20251104-10:09:32.345000 | ARCX | USPB482R32 |
1 | 117.54 | 20251104-10:09:32.345000 | ARCX | USPB482R33 |
2 | 117.54 | 20251104-10:09:32.345000 | ARCX | USPB482R34 |
99 | 117.54 | 20251104-10:09:32.361000 | ARCX | USPB482R35 |
100 | 117.68 | 20251104-10:10:46.222000 | EDGX | USPB482TKP |
29 | 117.72 | 20251104-10:11:16.760000 | XNYS | USPB482US8 |
71 | 117.72 | 20251104-10:11:16.760000 | XNYS | USPB482US9 |
10 | 117.8 | 20251104-10:12:14.455000 | BATS | USPB482WCW |
90 | 117.81 | 20251104-10:12:14.455000 | BATS | USPB482WCX |
100 | 117.77 | 20251104-10:12:24.087000 | BATS | USPB482WM7 |
29 | 117.87 | 20251104-10:14:05.094000 | BATS | USPB482ZNT |
70 | 117.87 | 20251104-10:14:05.094000 | XNAS | USPB482ZNU |
1 | 117.87 | 20251104-10:14:05.094000 | XNAS | USPB482ZNV |
100 | 117.91 | 20251104-10:14:06.036000 | XNYS | USPB482ZOG |
100 | 117.9 | 20251104-10:14:10.631000 | EDGA | USPB482ZSA |
100 | 117.74 | 20251104-10:14:40.914000 | EDGA | USPB4830OC |
73 | 117.7 | 20251104-10:14:46.595000 | XNYS | USPB4830X0 |
27 | 117.7 | 20251104-10:14:46.595000 | XNYS | USPB4830X1 |
100 | 117.62 | 20251104-10:16:01.654000 | XNAS | USPB4837L4 |
100 | 117.58 | 20251104-10:16:20.339000 | EDGA | USPB483875 |
39 | 117.6 | 20251104-10:17:14.233000 | EDGA | USPB4839P8 |
61 | 117.6 | 20251104-10:17:14.233000 | EDGA | USPB4839P9 |
100 | 117.6 | 20251104-10:17:14.233000 | EDGA | USPB4839PA |
100 | 117.52 | 20251104-10:17:43.660000 | BATY | USPB483AK4 |
100 | 117.48 | 20251104-10:18:35.286000 | BATY | USPB483C1O |
100 | 117.415 | 20251104-10:19:47.830000 | XNAS | USPB483EIU |
100 | 117.39 | 20251104-10:19:50.866000 | ARCX | USPB483EO7 |
100 | 117.39 | 20251104-10:19:50.866000 | ARCX | USPB483EO8 |
100 | 117.22 | 20251104-10:20:46.791000 | BATS | USPB483H25 |
100 | 117.11 | 20251104-10:21:24.599000 | XNAS | USPB483IMH |
85 | 117.22 | 20251104-10:22:29.477000 | EDGA | USPB483KL4 |
15 | 117.22 | 20251104-10:22:29.477000 | EDGA | USPB483KL5 |
100 | 117.12 | 20251104-10:22:54.434000 | XNYS | USPB483L8K |
59 | 117.17 | 20251104-10:23:48.409000 | XNAS | USPB483N7O |
41 | 117.17 | 20251104-10:23:48.409000 | XNAS | USPB483N7P |
200 | 117.13 | 20251104-10:25:06.704000 | XNAS | USPB483PNB |
100 | 117.08 | 20251104-10:25:39.437000 | ARCX | USPB483QLU |
100 | 117.04 | 20251104-10:25:56.272000 | EDGA | USPB483R3B |
100 | 117.17 | 20251104-10:26:41.011000 | EDGA | USPB483SLB |
100 | 117.13 | 20251104-10:27:01.399000 | EDGA | USPB483T3W |
200 | 117.18 | 20251104-10:28:12.318000 | ARCX | USPB483VRE |
100 | 117.18 | 20251104-10:28:48.139000 | ARCX | USPB483WWP |
100 | 117.19 | 20251104-10:29:39.477000 | XNAS | USPB483YPX |
63 | 117.18 | 20251104-10:29:54.454000 | EDGA | USPB483Z79 |
2 | 117.18 | 20251104-10:30:04.391000 | EDGA | USPB483ZVB |
35 | 117.18 | 20251104-10:30:04.391000 | EDGA | USPB483ZVC |
63 | 117.18 | 20251104-10:30:04.391000 | EDGA | USPB483ZVD |
100 | 117.16 | 20251104-10:30:57.282000 | ARCX | USPB484515 |
100 | 117.16 | 20251104-10:31:04.940000 | BATS | USPB48458L |
100 | 117.2 | 20251104-10:31:46.051000 | XNAS | USPB4846CA |
100 | 117.19 | 20251104-10:31:50.283000 | ARCX | USPB4846G5 |
100 | 117.07 | 20251104-10:32:37.863000 | BATY | USPB4847RV |
100 | 117.02 | 20251104-10:33:07.454000 | XNAS | USPB4848O0 |
100 | 117.26 | 20251104-10:34:54.571000 | XNYS | USPB484BNF |
200 | 117.21 | 20251104-10:35:10.812000 | ARCX | USPB484C7D |
100 | 117.24 | 20251104-10:36:12.096000 | ARCX | USPB484E54 |
100 | 117.24 | 20251104-10:36:12.096000 | ARCX | USPB484E55 |
100 | 117.17 | 20251104-10:36:59.351000 | ARCX | USPB484FNC |
100 | 117.13 | 20251104-10:38:07.374000 | XNAS | USPB484HEQ |
100 | 117.13 | 20251104-10:38:38.401000 | XNAS | USPB484I7C |
75 | 117.2 | 20251104-10:39:25.887000 | IEXG | USPB484JHQ |
25 | 117.21 | 20251104-10:39:25.887000 | IEXG | USPB484JHR |
41 | 117.25 | 20251104-10:40:28.663000 | XNAS | USPB484L35 |
59 | 117.25 | 20251104-10:40:28.663000 | XNAS | USPB484L36 |
200 | 117.2 | 20251104-10:40:40.668000 | ARCX | USPB484LFI |
100 | 117.1 | 20251104-10:41:47.065000 | ARCX | USPB484NGN |
100 | 117.02 | 20251104-10:42:07.182000 | XNAS | USPB484O4P |
100 | 116.97 | 20251104-10:42:40.450000 | ARCX | USPB484P7S |
75 | 116.97 | 20251104-10:43:29.168000 | XASE | USPB484RAB |
25 | 116.98 | 20251104-10:43:29.168000 | XASE | USPB484RAC |
100 | 116.94 | 20251104-10:43:49.563000 | XNAS | USPB484RWI |
100 | 117.01 | 20251104-10:45:04.592000 | ARCX | USPB484U00 |
98 | 117.01 | 20251104-10:45:08.675000 | ARCX | USPB484U3Z |
2 | 117.01 | 20251104-10:45:08.675000 | ARCX | USPB484U40 |
100 | 116.95 | 20251104-10:45:51.215000 | XNAS | USPB484YUK |
100 | 116.88 | 20251104-10:46:26.521000 | ARCX | USPB484ZOX |
100 | 116.83 | 20251104-10:47:34.966000 | ARCX | USPB4851J4 |
41 | 116.82 | 20251104-10:48:35.723000 | ARCX | USPB48539X |
59 | 116.82 | 20251104-10:48:35.723000 | ARCX | USPB48539Y |
20 | 116.89 | 20251104-10:49:30.268000 | ARCX | USPB4854WP |
80 | 116.89 | 20251104-10:49:30.268000 | ARCX | USPB4854WQ |
100 | 116.89 | 20251104-10:50:29.554000 | EDGA | USPB4856A7 |
75 | 116.88 | 20251104-10:50:36.595000 | ARCX | USPB4856NP |
25 | 116.88 | 20251104-10:50:36.595000 | ARCX | USPB4856NQ |
93 | 116.86 | 20251104-10:50:55.070000 | ARCX | USPB4856ZI |
107 | 116.86 | 20251104-10:50:55.070000 | ARCX | USPB4856ZJ |
100 | 116.79 | 20251104-10:52:36.139000 | EDGA | USPB485AAJ |
100 | 116.74 | 20251104-10:53:08.435000 | EDGA | USPB485B5S |
100 | 116.75 | 20251104-10:53:40.227000 | ARCX | USPB485CC1 |
57 | 116.74 | 20251104-10:54:03.908000 | ARCX | USPB485D3K |
43 | 116.74 | 20251104-10:54:03.908000 | ARCX | USPB485D3L |
100 | 116.71 | 20251104-10:54:40.709000 | ARCX | USPB485EAW |
79 | 116.66 | 20251104-10:55:46.002000 | XNAS | USPB485G9J |
1 | 116.66 | 20251104-10:55:46.003000 | XNAS | USPB485G9L |
20 | 116.66 | 20251104-10:55:46.003000 | XNAS | USPB485G9N |
100 | 116.67 | 20251104-10:56:46.745000 | XNYS | USPB485I6F |
100 | 116.61 | 20251104-10:57:33.955000 | XNYS | USPB485JPF |
100 | 116.7 | 20251104-10:58:40.542000 | ARCX | USPB485LMC |
100 | 116.7 | 20251104-10:58:40.542000 | ARCX | USPB485LMD |
100 | 116.76 | 20251104-10:59:46.135000 | XNAS | USPB485NPJ |
100 | 116.74 | 20251104-11:00:09.504000 | ARCX | USPB485OT1 |
30 | 116.82 | 20251104-11:00:37.447000 | EDGA | USPB485STI |
70 | 116.82 | 20251104-11:00:37.448000 | EDGA | USPB485STJ |
30 | 116.82 | 20251104-11:00:37.448000 | EDGA | USPB485STK |
70 | 116.82 | 20251104-11:00:37.453000 | EDGA | USPB485STL |
100 | 116.68 | 20251104-11:01:16.432000 | EDGA | USPB485U6D |
100 | 116.69 | 20251104-11:01:55.775000 | ARCX | USPB485VKL |
100 | 116.65 | 20251104-11:02:28.562000 | EDGA | USPB485WYY |
19 | 116.61 | 20251104-11:03:15.328000 | EDGA | USPB485Z2B |
81 | 116.61 | 20251104-11:03:15.328000 | EDGA | USPB485Z2C |
100 | 116.68 | 20251104-11:04:22.790000 | EDGA | USPB486170 |
100 | 116.67 | 20251104-11:04:27.789000 | EDGA | USPB4861EE |
100 | 116.63 | 20251104-11:05:33.968000 | ARCX | USPB48637V |
100 | 116.62 | 20251104-11:06:24.936000 | XNAS | USPB4864VW |
35 | 116.58 | 20251104-11:06:27.152000 | XNAS | USPB4864ZD |
35 | 116.58 | 20251104-11:06:27.152000 | XNAS | USPB4864ZE |
30 | 116.585 | 20251104-11:06:27.152000 | XNAS | USPB4864ZF |
100 | 116.6 | 20251104-11:07:19.175000 | ARCX | USPB4866GN |
100 | 116.63 | 20251104-11:08:05.463000 | ARCX | USPB4867VB |
36 | 116.65 | 20251104-11:09:21.005000 | EDGA | USPB486A3V |
64 | 116.65 | 20251104-11:09:21.005000 | EDGA | USPB486A3W |
100 | 116.65 | 20251104-11:09:21.005000 | EDGA | USPB486A3X |
30 | 116.64 | 20251104-11:10:09.187000 | EDGA | USPB486B9N |
70 | 116.64 | 20251104-11:10:09.187000 | EDGA | USPB486B9O |
100 | 116.7 | 20251104-11:10:33.644000 | XNAS | USPB486BTV |
100 | 116.69 | 20251104-11:11:45.071000 | ARCX | USPB486DV7 |
78 | 116.76 | 20251104-11:12:17.830000 | XNYS | USPB486EO4 |
200 | 116.83 | 20251104-11:13:21.537000 | ARCX | USPB486GI2 |
100 | 116.79 | 20251104-11:13:43.754000 | ARCX | USPB486H8E |
100 | 116.86 | 20251104-11:14:28.117000 | ARCX | USPB486J5H |
100 | 116.87 | 20251104-11:15:09.290000 | XNAS | USPB486KQ2 |
1 | 116.81 | 20251104-11:16:16.477000 | XNAS | USPB486QEW |
99 | 116.81 | 20251104-11:16:16.477000 | XNAS | USPB486QEX |
26 | 116.81 | 20251104-11:16:16.477000 | ARCX | USPB486QEY |
25 | 116.81 | 20251104-11:16:16.477000 | ARCX | USPB486QEZ |
49 | 116.81 | 20251104-11:16:16.477000 | ARCX | USPB486QF0 |
100 | 116.82 | 20251104-11:16:43.304000 | XNAS | USPB486RJ3 |
12 | 116.92 | 20251104-11:18:00.437000 | BATS | USPB486VBY |
88 | 116.92 | 20251104-11:18:00.437000 | BATS | USPB486VBZ |
108 | 117 | 20251104-11:18:34.545000 | ARCX | USPB486WB3 |
92 | 117 | 20251104-11:18:34.545000 | ARCX | USPB486WB4 |
100 | 117.05 | 20251104-11:19:09.856000 | XNAS | USPB486XTW |
100 | 117.05 | 20251104-11:19:27.914000 | XNAS | USPB486YBN |
100 | 117 | 20251104-11:20:10.137000 | XNAS | USPB486ZUS |
100 | 116.96 | 20251104-11:21:04.565000 | ARCX | USPB4871DS |
100 | 116.98 | 20251104-11:21:27.104000 | ARCX | USPB48723O |
100 | 117.07 | 20251104-11:22:20.633000 | ARCX | USPB4873JI |
100 | 117.04 | 20251104-11:23:03.221000 | XNAS | USPB4874T5 |
100 | 116.99 | 20251104-11:23:36.401000 | XNYS | USPB48767D |
100 | 116.96 | 20251104-11:24:03.905000 | XNAS | USPB48776G |
100 | 116.92 | 20251104-11:24:49.624000 | XNAS | USPB4878GM |
100 | 116.89 | 20251104-11:25:56.661000 | ARCX | USPB487AGJ |
200 | 116.9 | 20251104-11:26:54.280000 | ARCX | USPB487C8C |
18 | 116.87 | 20251104-11:27:30.574000 | ARCX | USPB487DB7 |
82 | 116.87 | 20251104-11:27:30.574000 | ARCX | USPB487DB8 |
100 | 116.92 | 20251104-11:28:25.608000 | XNAS | USPB487EU4 |
100 | 116.92 | 20251104-11:28:25.608000 | XNAS | USPB487EU5 |
75 | 117 | 20251104-11:29:42.788000 | XNAS | USPB487H4M |
70 | 116.98 | 20251104-11:29:44.114000 | BATS | USPB487H5Y |
30 | 116.98 | 20251104-11:29:44.114000 | XNAS | USPB487H5Z |
100 | 116.97 | 20251104-11:30:02.125000 | EDGA | USPB487I7G |
100 | 117 | 20251104-11:30:28.743000 | XNAS | USPB487L80 |
100 | 116.96 | 20251104-11:31:04.325000 | XNAS | USPB487N6C |
1 | 117.12 | 20251104-11:32:35.717000 | XNYS | USPB487PK7 |
99 | 117.13 | 20251104-11:32:35.717000 | XNYS | USPB487PK8 |
100 | 117.11 | 20251104-11:33:19.158000 | BATS | USPB487TIF |
78 | 117.09 | 20251104-11:33:32.024000 | XNAS | USPB487UJ9 |
1 | 117.09 | 20251104-11:33:32.024000 | XNAS | USPB487UJA |
21 | 117.09 | 20251104-11:33:32.024000 | XNAS | USPB487UJB |
86 | 117.1 | 20251104-11:34:17.113000 | XNAS | USPB487WVT |
100 | 117.1 | 20251104-11:34:17.113000 | XNAS | USPB487WVU |
14 | 117.1 | 20251104-11:34:17.113000 | XNAS | USPB487WVV |
100 | 117.3 | 20251104-11:35:35.217000 | XNAS | USPB487ZPL |
100 | 117.35 | 20251104-11:36:02.551000 | EDGX | USPB4880HK |
100 | 117.35 | 20251104-11:36:02.551000 | EDGX | USPB4880HL |
200 | 117.39 | 20251104-11:36:46.802000 | XNAS | USPB4881JW |
100 | 117.39 | 20251104-11:36:46.802000 | ARCX | USPB4881JX |
38 | 117.46 | 20251104-11:38:01.872000 | BATS | USPB4883DI |
6 | 117.46 | 20251104-11:38:01.873000 | BATS | USPB4883DJ |
79 | 117.43 | 20251104-11:38:08.300000 | XNAS | USPB4883IY |
100 | 117.43 | 20251104-11:38:08.300000 | XNAS | USPB4883IZ |
21 | 117.43 | 20251104-11:38:08.300000 | XNAS | USPB4883J0 |
2 | 117.39 | 20251104-11:39:27.997000 | XNAS | USPB4885WM |
20 | 117.47 | 20251104-11:39:48.459000 | XNAS | USPB4886JG |
80 | 117.47 | 20251104-11:39:48.459000 | XNAS | USPB4886JH |
200 | 117.43 | 20251104-11:40:45.165000 | XNYS | USPB4888GF |
100 | 117.46 | 20251104-11:42:05.423000 | XNAS | USPB488B77 |
100 | 117.45 | 20251104-11:42:56.913000 | XNAS | USPB488CNT |
153 | 117.6 | 20251104-11:44:37.104000 | XNAS | USPB488FOV |
47 | 117.6 | 20251104-11:44:37.104000 | XNAS | USPB488FOW |
100 | 117.54 | 20251104-11:46:11.356000 | BATS | USPB488LW6 |
100 | 117.54 | 20251104-11:46:30.393000 | BATS | USPB488MB3 |
100 | 117.53 | 20251104-11:47:37.397000 | ARCX | USPB488NY2 |
18 | 117.61 | 20251104-11:49:14.760000 | ARCX | USPB488QHB |
82 | 117.61 | 20251104-11:49:14.760000 | ARCX | USPB488QHC |
42 | 117.61 | 20251104-11:49:14.760000 | ARCX | USPB488QHD |
58 | 117.61 | 20251104-11:49:14.760000 | ARCX | USPB488QHE |
12 | 117.59 | 20251104-11:50:58.205000 | ARCX | USPB488THE |
88 | 117.59 | 20251104-11:50:58.205000 | ARCX | USPB488THF |
100 | 117.57 | 20251104-11:52:05.346000 | BATS | USPB488VDZ |
100 | 117.66 | 20251104-11:53:09.358000 | ARCX | USPB488XA9 |
100 | 117.66 | 20251104-11:53:09.358000 | ARCX | USPB488XAA |
100 | 117.82 | 20251104-11:55:11.368000 | XNAS | USPB4890PB |
34 | 117.81 | 20251104-11:55:20.152000 | ARCX | USPB4890X8 |
66 | 117.81 | 20251104-11:55:20.152000 | ARCX | USPB4890X9 |
100 | 117.76 | 20251104-11:56:14.845000 | XNAS | USPB4892BZ |
100 | 117.76 | 20251104-11:57:11.317000 | ARCX | USPB4893O2 |
100 | 117.78 | 20251104-11:58:58.707000 | XNAS | USPB4896FK |
47 | 117.77 | 20251104-12:00:00.467000 | ARCX | USPB48985K |
53 | 117.77 | 20251104-12:00:00.467000 | ARCX | USPB48985L |
10 | 117.76 | 20251104-12:00:40.430000 | XNAS | USPB489CIW |
90 | 117.76 | 20251104-12:00:40.430000 | XNAS | USPB489CIX |
100 | 117.73 | 20251104-12:00:43.445000 | ARCX | USPB489CNU |
100 | 117.72 | 20251104-12:01:27.382000 | EDGA | USPB489E1Z |
100 | 117.74 | 20251104-12:02:25.178000 | EDGA | USPB489FB9 |
6 | 117.72 | 20251104-12:03:32.651000 | ARCX | USPB489GYT |
82 | 117.72 | 20251104-12:03:32.651000 | ARCX | USPB489GYU |
1 | 117.72 | 20251104-12:03:32.651000 | ARCX | USPB489GYV |
11 | 117.72 | 20251104-12:03:32.651000 | ARCX | USPB489GYW |
48 | 117.69 | 20251104-12:05:35.445000 | EDGA | USPB489K7E |
52 | 117.69 | 20251104-12:05:35.445000 | EDGA | USPB489K7F |
100 | 117.69 | 20251104-12:05:35.445000 | EDGA | USPB489K7G |
1 | 117.6 | 20251104-12:06:55.023000 | ARCX | USPB489M7V |
99 | 117.6 | 20251104-12:06:55.023000 | ARCX | USPB489M7W |
100 | 117.59 | 20251104-12:08:26.905000 | XNAS | USPB489OSV |
100 | 117.68 | 20251104-12:10:00.892000 | ARCX | USPB489QZK |
100 | 117.64 | 20251104-12:10:22.622000 | XNAS | USPB489RI8 |
100 | 117.62 | 20251104-12:10:38.754000 | XNYS | USPB489S1R |
200 | 117.7 | 20251104-12:11:45.372000 | XNAS | USPB489TWO |
100 | 117.69 | 20251104-12:12:52.058000 | XNAS | USPB489VLU |
100 | 117.6 | 20251104-12:13:16.081000 | BATS | USPB489W7C |
60 | 117.58 | 20251104-12:15:31.895000 | XNAS | USPB48A1XI |
40 | 117.59 | 20251104-12:15:31.895000 | XNAS | USPB48A1XJ |
100 | 117.65 | 20251104-12:16:51.908000 | BATS | USPB48A4ZP |
200 | 117.62 | 20251104-12:16:51.924000 | EDGA | USPB48A4ZR |
100 | 117.62 | 20251104-12:16:51.924000 | EDGA | USPB48A4ZS |
30 | 117.6 | 20251104-12:18:09.988000 | EDGA | USPB48A75P |
36 | 117.6 | 20251104-12:18:09.988000 | EDGA | USPB48A75Q |
34 | 117.6 | 20251104-12:18:09.988000 | EDGA | USPB48A75R |
75 | 117.67 | 20251104-12:19:39.072000 | XNAS | USPB48A9YX |
25 | 117.67 | 20251104-12:19:39.072000 | XNAS | USPB48A9YY |
100 | 117.67 | 20251104-12:19:57.361000 | ARCX | USPB48AAFI |
100 | 117.71 | 20251104-12:22:15.746000 | XNYS | USPB48AF53 |
100 | 117.77 | 20251104-12:22:53.155000 | XNAS | USPB48AG5D |
84 | 117.85 | 20251104-12:24:08.412000 | ARCX | USPB48AIB5 |
16 | 117.85 | 20251104-12:24:08.412000 | ARCX | USPB48AIB6 |
20 | 118.04 | 20251104-12:26:51.260000 | XNAS | USPB48AMCG |
80 | 118.04 | 20251104-12:26:51.260000 | XNAS | USPB48AMCH |
100 | 118.06 | 20251104-12:27:19.509000 | XNAS | USPB48AN3I |
100 | 118.04 | 20251104-12:28:10.185000 | EDGA | USPB48AODD |
100 | 118.04 | 20251104-12:28:10.185000 | EDGA | USPB48AODE |
30 | 118.01 | 20251104-12:30:22.636000 | BATS | USPB48AUH2 |
70 | 118.01 | 20251104-12:30:22.636000 | BATS | USPB48AUH3 |
100 | 117.99 | 20251104-12:30:29.118000 | EDGA | USPB48AURZ |
100 | 117.96 | 20251104-12:30:58.080000 | EDGA | USPB48AWOU |
100 | 117.98 | 20251104-12:32:52.139000 | EDGA | USPB48AZQ3 |
100 | 117.98 | 20251104-12:32:52.139000 | EDGA | USPB48AZQ4 |
100 | 118 | 20251104-12:34:10.018000 | EDGA | USPB48B1O6 |
100 | 117.92 | 20251104-12:35:11.710000 | EDGA | USPB48B376 |
100 | 117.92 | 20251104-12:36:13.427000 | ARCX | USPB48B4OS |
100 | 117.87 | 20251104-12:37:16.008000 | EDGA | USPB48B6AL |
100 | 117.74 | 20251104-12:37:52.985000 | EDGA | USPB48B767 |
100 | 117.73 | 20251104-12:40:19.906000 | XNAS | USPB48BB0F |
100 | 117.71 | 20251104-12:40:52.333000 | XNYS | USPB48BC0X |
100 | 117.69 | 20251104-12:43:23.879000 | ARCX | USPB48BGHS |
47 | 117.7 | 20251104-12:44:11.042000 | ARCX | USPB48BHO0 |
53 | 117.7 | 20251104-12:44:11.042000 | ARCX | USPB48BHO2 |
100 | 117.74 | 20251104-12:45:43.100000 | ARCX | USPB48BN1B |
100 | 117.8 | 20251104-12:47:07.026000 | XNAS | USPB48BP36 |
100 | 117.77 | 20251104-12:47:25.094000 | BATS | USPB48BPIC |
4 | 117.82 | 20251104-12:50:26.041000 | XNAS | USPB48BU2B |
96 | 117.82 | 20251104-12:50:26.041000 | XNAS | USPB48BU2C |
100 | 117.81 | 20251104-12:51:12.118000 | ARCX | USPB48BVBL |
44 | 117.81 | 20251104-12:51:12.118000 | ARCX | USPB48BVBM |
56 | 117.81 | 20251104-12:51:12.118000 | ARCX | USPB48BVBN |
100 | 117.74 | 20251104-12:53:26.300000 | BATS | USPB48BYXS |
100 | 117.74 | 20251104-12:53:26.300000 | BATS | USPB48BYXT |
100 | 117.6 | 20251104-12:55:11.284000 | ARCX | USPB48C27Z |
35 | 117.53 | 20251104-12:55:47.973000 | EDGA | USPB48C3J8 |
65 | 117.53 | 20251104-12:55:47.973000 | EDGA | USPB48C3J9 |
100 | 117.56 | 20251104-12:56:57.038000 | ARCX | USPB48C5N9 |
100 | 117.54 | 20251104-12:58:11.707000 | XNAS | USPB48C7IK |
20 | 117.53 | 20251104-12:59:37.798000 | XNAS | USPB48CA4E |
62 | 117.53 | 20251104-12:59:37.798000 | XNAS | USPB48CA4F |
1 | 117.53 | 20251104-12:59:37.798000 | XNAS | USPB48CA4G |
17 | 117.53 | 20251104-12:59:37.798000 | XNAS | USPB48CA4H |
1 | 117.52 | 20251104-13:01:04.704000 | ARCX | USPB48CGKK |
99 | 117.52 | 20251104-13:01:04.838000 | ARCX | USPB48CGKM |
100 | 117.59 | 20251104-13:02:30.278000 | EDGA | USPB48CJ0H |
100 | 117.58 | 20251104-13:03:38.799000 | EDGA | USPB48CL3E |
69 | 117.57 | 20251104-13:04:50.500000 | XNAS | USPB48CNAJ |
30 | 117.55 | 20251104-13:05:57.820000 | ARCX | USPB48CP3P |
70 | 117.55 | 20251104-13:05:57.820000 | ARCX | USPB48CP3Q |
100 | 117.56 | 20251104-13:06:42.458000 | XNAS | USPB48CQBT |
10 | 117.49 | 20251104-13:08:02.988000 | ARCX | USPB48CSA4 |
90 | 117.49 | 20251104-13:08:02.988000 | ARCX | USPB48CSA5 |
100 | 117.52 | 20251104-13:09:15.662000 | ARCX | USPB48CU7Q |
48 | 117.6 | 20251104-13:13:33.417000 | XNYS | USPB48D2WX |
52 | 117.6 | 20251104-13:13:33.417000 | XNYS | USPB48D2WY |
100 | 117.62 | 20251104-13:14:27.036000 | ARCX | USPB48D44S |
100 | 117.62 | 20251104-13:14:27.036000 | ARCX | USPB48D44T |
100 | 117.62 | 20251104-13:14:27.036000 | ARCX | USPB48D44U |
100 | 117.55 | 20251104-13:16:25.696000 | XNAS | USPB48DA1Z |
14 | 117.51 | 20251104-13:18:10.805000 | BATY | USPB48DCAF |
37 | 117.51 | 20251104-13:18:10.805000 | BATY | USPB48DCAG |
16 | 117.51 | 20251104-13:18:10.805000 | BATY | USPB48DCAH |
33 | 117.51 | 20251104-13:18:10.805000 | BATY | USPB48DCAI |
100 | 117.52 | 20251104-13:19:30.095000 | XNYS | USPB48DE09 |
100 | 117.5 | 20251104-13:20:15.622000 | ARCX | USPB48DF3Z |
100 | 117.87 | 20251104-13:22:20.554000 | XNAS | USPB48DI7L |
100 | 117.86 | 20251104-13:22:57.089000 | ARCX | USPB48DIY9 |
100 | 117.81 | 20251104-13:24:53.495000 | XNAS | USPB48DLJI |
100 | 117.69 | 20251104-13:27:31.732000 | ARCX | USPB48DPRE |
55 | 117.61 | 20251104-13:28:07.582000 | BATS | USPB48DQL4 |
100 | 117.66 | 20251104-13:28:53.500000 | BATY | USPB48DRWG |
100 | 117.78 | 20251104-13:31:16.018000 | XNAS | USPB48DZE3 |
100 | 117.78 | 20251104-13:31:16.018000 | XNAS | USPB48DZE4 |
1 | 117.66 | 20251104-13:32:26.442000 | XNAS | USPB48E179 |
99 | 117.66 | 20251104-13:32:26.442000 | XNAS | USPB48E17A |
200 | 117.69 | 20251104-13:34:29.336000 | EDGA | USPB48E4EL |
100 | 117.65 | 20251104-13:36:24.494000 | EDGA | USPB48E7AO |
100 | 117.61 | 20251104-13:37:01.759000 | EDGA | USPB48E87S |
100 | 117.695 | 20251104-13:39:03.157000 | XNAS | USPB48EBSC |
100 | 117.67 | 20251104-13:39:25.117000 | EDGA | USPB48EC9W |
100 | 117.67 | 20251104-13:39:25.117000 | EDGA | USPB48EC9X |
100 | 117.6 | 20251104-13:40:11.295000 | XNAS | USPB48EDJ6 |
100 | 117.82 | 20251104-13:43:09.169000 | XNAS | USPB48EIQF |
100 | 117.82 | 20251104-13:43:09.169000 | XNAS | USPB48EIQG |
100 | 117.85 | 20251104-13:44:01.135000 | XNAS | USPB48EJZQ |
100 | 117.91 | 20251104-13:45:02.409000 | XNAS | USPB48ELLB |
100 | 117.86 | 20251104-13:46:33.038000 | EDGA | USPB48ER51 |
100 | 117.87 | 20251104-13:47:59.825000 | EDGA | USPB48ET8K |
55 | 117.79 | 20251104-13:50:17.348000 | BATS | USPB48EX0G |
45 | 117.79 | 20251104-13:50:17.348000 | BATS | USPB48EX0H |
100 | 117.81 | 20251104-13:51:30.214000 | ARCX | USPB48EYR4 |
3 | 117.86 | 20251104-13:53:13.315000 | EDGA | USPB48F1OS |
97 | 117.86 | 20251104-13:53:13.316000 | EDGA | USPB48F1OT |
100 | 117.89 | 20251104-13:55:04.039000 | EDGA | USPB48F4RJ |
100 | 117.89 | 20251104-13:55:04.039000 | ARCX | USPB48F4RK |
100 | 117.87 | 20251104-13:56:23.091000 | BATS | USPB48F71A |
100 | 117.86 | 20251104-13:56:51.453000 | EDGA | USPB48F7OS |
46 | 117.85 | 20251104-13:57:53.018000 | XNAS | USPB48F9JO |
1 | 117.88 | 20251104-13:59:52.947000 | ARCX | USPB48FCF0 |
99 | 117.88 | 20251104-13:59:52.947000 | ARCX | USPB48FCF1 |
100 | 117.85 | 20251104-14:00:00.394000 | ARCX | USPB48FCXC |
100 | 117.98 | 20251104-14:01:43.549000 | ARCX | USPB48FJOM |
100 | 117.96 | 20251104-14:01:46.491000 | XNYS | USPB48FJSB |
66 | 118.1 | 20251104-14:02:46.961000 | ARCX | USPB48FLQK |
34 | 118.1 | 20251104-14:02:46.961000 | ARCX | USPB48FLQL |
4 | 118.13 | 20251104-14:03:54.521000 | ARCX | USPB48FNJQ |
96 | 118.13 | 20251104-14:03:54.521000 | ARCX | USPB48FNJR |
100 | 118.11 | 20251104-14:04:53.508000 | BATS | USPB48FP2C |
100 | 118.08 | 20251104-14:05:06.041000 | BATS | USPB48FPGB |
63 | 117.95 | 20251104-14:07:00.092000 | EDGA | USPB48FSQJ |
37 | 117.95 | 20251104-14:07:00.092000 | EDGA | USPB48FSQK |
100 | 117.94 | 20251104-14:08:03.292000 | EDGA | USPB48FUAE |
94 | 117.83 | 20251104-14:08:30.033000 | EDGA | USPB48FUWK |
100 | 117.92 | 20251104-14:10:20.831000 | ARCX | USPB48FXLY |
100 | 117.9 | 20251104-14:11:03.396000 | XNAS | USPB48FYT0 |
100 | 117.95 | 20251104-14:12:23.944000 | XNAS | USPB48G141 |
100 | 118 | 20251104-14:14:04.610000 | XNAS | USPB48G3YE |
10 | 117.99 | 20251104-14:15:00.557000 | XNAS | USPB48G5AH |
90 | 117.99 | 20251104-14:15:00.557000 | XNAS | USPB48G5AI |
55 | 118 | 20251104-14:16:12.349000 | ARCX | USPB48GAAB |
1 | 118 | 20251104-14:16:12.349000 | ARCX | USPB48GAAC |
44 | 118 | 20251104-14:16:12.349000 | ARCX | USPB48GAAD |
41 | 118.04 | 20251104-14:16:59.924000 | ARCX | USPB48GBGB |
59 | 118.04 | 20251104-14:16:59.925000 | ARCX | USPB48GBGC |
100 | 117.97 | 20251104-14:18:19.845000 | EDGA | USPB48GDG0 |
100 | 118.03 | 20251104-14:21:27.809000 | EDGA | USPB48GIJ7 |
54 | 118.03 | 20251104-14:21:27.809000 | EDGA | USPB48GIJ8 |
46 | 118.03 | 20251104-14:21:27.809000 | EDGA | USPB48GIJ9 |
30 | 118.01 | 20251104-14:22:17.756000 | EDGA | USPB48GJW4 |
70 | 118.01 | 20251104-14:22:17.756000 | EDGA | USPB48GJW5 |
100 | 117.96 | 20251104-14:23:22.301000 | EDGA | USPB48GLVG |
44 | 117.9 | 20251104-14:25:01.353000 | EDGA | USPB48GOFP |
56 | 117.9 | 20251104-14:25:01.353000 | EDGA | USPB48GOFQ |
45 | 117.94 | 20251104-14:25:41.652000 | EDGA | USPB48GPEV |
55 | 117.94 | 20251104-14:25:41.652000 | EDGA | USPB48GPEW |
22 | 117.97 | 20251104-14:27:32.010000 | EDGA | USPB48GS5O |
100 | 118 | 20251104-14:27:45.541000 | EDGA | USPB48GSJC |
100 | 118 | 20251104-14:27:45.541000 | EDGA | USPB48GSJD |
9 | 117.98 | 20251104-14:28:40.808000 | EDGA | USPB48GU1T |
91 | 117.98 | 20251104-14:28:40.808000 | EDGA | USPB48GU1U |
99 | 117.92 | 20251104-14:30:15.472000 | ARCX | USPB48GY8K |
1 | 117.92 | 20251104-14:30:15.472000 | ARCX | USPB48GY8L |
75 | 117.835 | 20251104-14:31:03.265000 | XNYS | USPB48H380 |
25 | 117.835 | 20251104-14:31:03.265000 | XNYS | USPB48H381 |
100 | 117.82 | 20251104-14:31:07.041000 | ARCX | USPB48H3BR |
100 | 117.81 | 20251104-14:32:19.971000 | ARCX | USPB48H5GP |
100 | 117.9 | 20251104-14:34:04.799000 | ARCX | USPB48H8I6 |
100 | 117.91 | 20251104-14:35:04.218000 | ARCX | USPB48HA3Z |
100 | 117.84 | 20251104-14:36:03.358000 | ARCX | USPB48HBRQ |
100 | 117.8 | 20251104-14:37:05.025000 | ARCX | USPB48HDIQ |
100 | 117.75 | 20251104-14:38:29.463000 | ARCX | USPB48HG0X |
100 | 117.8 | 20251104-14:40:32.808000 | XNAS | USPB48HJCS |
100 | 117.79 | 20251104-14:40:56.237000 | ARCX | USPB48HK18 |
100 | 117.71 | 20251104-14:41:50.305000 | ARCX | USPB48HLPR |
100 | 117.56 | 20251104-14:43:06.156000 | BATS | USPB48HOCU |
100 | 117.62 | 20251104-14:45:04.017000 | EDGA | USPB48HSFT |
99 | 117.62 | 20251104-14:45:04.017000 | ARCX | USPB48HSFU |
1 | 117.62 | 20251104-14:45:04.017000 | ARCX | USPB48HSFV |
178 | 117.62 | 20251104-14:46:06.032000 | BATS | USPB48HY2Q |
3 | 117.62 | 20251104-14:46:06.032000 | BATS | USPB48HY2R |
100 | 117.63 | 20251104-14:47:01.598000 | EDGA | USPB48HZUF |
100 | 117.67 | 20251104-14:48:07.000000 | EDGA | USPB48I1X5 |
100 | 117.67 | 20251104-14:49:00.026000 | ARCX | USPB48I3FJ |
100 | 117.74 | 20251104-14:51:15.778000 | XNAS | USPB48I8P9 |
100 | 117.72 | 20251104-14:51:24.928000 | EDGA | USPB48I9VV |
94 | 117.73 | 20251104-14:53:30.934000 | ARCX | USPB48IDTV |
1 | 117.73 | 20251104-14:53:30.934000 | ARCX | USPB48IDTW |
5 | 117.73 | 20251104-14:53:30.934000 | ARCX | USPB48IDTX |
100 | 117.72 | 20251104-14:54:19.886000 | ARCX | USPB48IF80 |
100 | 117.69 | 20251104-14:54:59.701000 | ARCX | USPB48IGBQ |
66 | 117.66 | 20251104-14:55:41.890000 | EDGA | USPB48IHQA |
34 | 117.66 | 20251104-14:55:41.890000 | EDGA | USPB48IHQB |
100 | 117.65 | 20251104-14:56:59.228000 | EDGA | USPB48IKEX |
100 | 117.66 | 20251104-14:57:38.429000 | EDGA | USPB48ILK3 |
89 | 117.61 | 20251104-14:59:08.576000 | ARCX | USPB48IODU |
11 | 117.61 | 20251104-14:59:08.576000 | ARCX | USPB48IODV |
100 | 117.63 | 20251104-15:00:31.102000 | ARCX | USPB48IUA2 |
100 | 117.66 | 20251104-15:01:03.860000 | ARCX | USPB48IWBF |
100 | 117.66 | 20251104-15:01:48.435000 | ARCX | USPB48IXVQ |
100 | 117.66 | 20251104-15:02:42.266000 | ARCX | USPB48J02P |
100 | 117.75 | 20251104-15:04:12.774000 | IEXG | USPB48J2XD |
100 | 117.73 | 20251104-15:04:18.191000 | ARCX | USPB48J36J |
100 | 117.76 | 20251104-15:06:05.341000 | ARCX | USPB48J74G |
100 | 117.78 | 20251104-15:06:37.633000 | ARCX | USPB48J7XO |
100 | 117.79 | 20251104-15:07:45.156000 | ARCX | USPB48JA07 |
100 | 117.79 | 20251104-15:08:35.426000 | XNAS | USPB48JBQ8 |
100 | 117.81 | 20251104-15:09:36.154000 | XNAS | USPB48JE7C |
44 | 117.82 | 20251104-15:10:54.013000 | XNAS | USPB48JHOG |
24 | 117.82 | 20251104-15:10:54.013000 | XNAS | USPB48JHOH |
100 | 117.79 | 20251104-15:10:59.446000 | ARCX | USPB48JHSN |
100 | 117.79 | 20251104-15:12:04.248000 | ARCX | USPB48JJEX |
100 | 117.74 | 20251104-15:12:24.925000 | ARCX | USPB48JJYC |
100 | 117.78 | 20251104-15:13:10.814000 | ARCX | USPB48JLCT |
100 | 117.75 | 20251104-15:14:15.947000 | ARCX | USPB48JNRX |
100 | 117.76 | 20251104-15:14:59.645000 | XNAS | USPB48JP4X |
100 | 117.75 | 20251104-15:15:55.646000 | EDGA | USPB48JUE8 |
100 | 117.75 | 20251104-15:16:36.178000 | XNAS | USPB48JVT8 |
100 | 117.78 | 20251104-15:17:22.598000 | ARCX | USPB48JX68 |
100 | 117.8 | 20251104-15:18:09.880000 | ARCX | USPB48JYR5 |
100 | 117.79 | 20251104-15:19:01.168000 | ARCX | USPB48K0X1 |
100 | 117.75 | 20251104-15:20:08.128000 | EDGA | USPB48K396 |
100 | 117.67 | 20251104-15:20:40.146000 | EDGA | USPB48K4PT |
100 | 117.66 | 20251104-15:21:41.877000 | EDGA | USPB48K71N |
100 | 117.64 | 20251104-15:22:07.303000 | EDGA | USPB48K7U2 |
57 | 117.66 | 20251104-15:23:49.678000 | ARCX | USPB48KBQ9 |
3 | 117.66 | 20251104-15:23:49.678000 | ARCX | USPB48KBQA |
40 | 117.66 | 20251104-15:23:49.678000 | ARCX | USPB48KBQB |
100 | 117.64 | 20251104-15:23:50.426000 | EDGA | USPB48KBQX |
100 | 117.64 | 20251104-15:23:50.426000 | EDGA | USPB48KBQY |
100 | 117.61 | 20251104-15:25:16.128000 | EDGA | USPB48KETF |
100 | 117.59 | 20251104-15:25:47.725000 | XNAS | USPB48KFY2 |
100 | 117.59 | 20251104-15:26:03.178000 | XNAS | USPB48KGI3 |
100 | 117.58 | 20251104-15:26:43.431000 | EDGA | USPB48KHW6 |
100 | 117.58 | 20251104-15:27:19.204000 | EDGA | USPB48KJ85 |
100 | 117.63 | 20251104-15:28:16.361000 | EDGA | USPB48KLE8 |
100 | 117.63 | 20251104-15:28:33.379000 | EDGA | USPB48KLWF |
100 | 117.61 | 20251104-15:29:02.967000 | XNAS | USPB48KMVI |
77 | 117.66 | 20251104-15:30:00.021000 | ARCX | USPB48KP8P |
23 | 117.66 | 20251104-15:30:00.021000 | ARCX | USPB48KP8Q |
100 | 117.59 | 20251104-15:30:20.311000 | XNAS | USPB48KT1E |
100 | 117.62 | 20251104-15:31:03.643000 | ARCX | USPB48KX02 |
100 | 117.59 | 20251104-15:31:31.006000 | ARCX | USPB48KYDP |
100 | 117.52 | 20251104-15:32:02.141000 | ARCX | USPB48L0JP |
100 | 117.54 | 20251104-15:33:01.970000 | ARCX | USPB48L4RQ |
100 | 117.6 | 20251104-15:33:22.954000 | ARCX | USPB48L5S6 |
100 | 117.56 | 20251104-15:33:51.614000 | EDGX | USPB48L79M |
100 | 117.52 | 20251104-15:34:18.177000 | ARCX | USPB48L8KZ |
100 | 117.63 | 20251104-15:35:27.525000 | BATS | USPB48LBVS |
43 | 117.61 | 20251104-15:36:19.608000 | ARCX | USPB48LE91 |
11 | 117.62 | 20251104-15:36:19.609000 | XNAS | USPB48LE98 |
89 | 117.62 | 20251104-15:36:19.609000 | XNAS | USPB48LE99 |
57 | 117.61 | 20251104-15:36:22.170000 | ARCX | USPB48LEB8 |
100 | 117.61 | 20251104-15:36:22.170000 | ARCX | USPB48LEB9 |
100 | 117.61 | 20251104-15:37:08.087000 | EDGA | USPB48LGEL |
49 | 117.56 | 20251104-15:37:49.686000 | ARCX | USPB48LIBD |
51 | 117.56 | 20251104-15:37:49.686000 | ARCX | USPB48LIBE |
100 | 117.66 | 20251104-15:38:51.179000 | XNAS | USPB48LLC0 |
50 | 117.67 | 20251104-15:39:30.202000 | XNAS | USPB48LN16 |
50 | 117.67 | 20251104-15:39:30.202000 | XNAS | USPB48LN17 |
5 | 117.69 | 20251104-15:39:55.012000 | XNAS | USPB48LO79 |
18 | 117.69 | 20251104-15:39:55.012000 | XNAS | USPB48LO7A |
77 | 117.69 | 20251104-15:39:55.012000 | XNAS | USPB48LO7B |
100 | 117.69 | 20251104-15:39:55.012000 | XNAS | USPB48LO7C |
100 | 117.7 | 20251104-15:40:30.731000 | ARCX | USPB48LQQ3 |
75 | 117.81 | 20251104-15:41:33.946000 | XNAS | USPB48LU3A |
25 | 117.82 | 20251104-15:41:33.946000 | XNAS | USPB48LU3B |
100 | 117.8 | 20251104-15:41:41.479000 | XNAS | USPB48LUIA |
100 | 117.74 | 20251104-15:42:05.071000 | XNAS | USPB48LVVU |
100 | 117.81 | 20251104-15:43:02.320000 | BATS | USPB48LZ6Z |
200 | 117.8 | 20251104-15:43:35.831000 | ARCX | USPB48M142 |
8 | 117.77 | 20251104-15:43:38.954000 | XNAS | USPB48M1AN |
100 | 117.79 | 20251104-15:43:54.152000 | XNAS | USPB48M2BP |
100 | 117.82 | 20251104-15:44:39.754000 | XNAS | USPB48M4PW |
100 | 117.81 | 20251104-15:45:01.839000 | XNAS | USPB48M6L1 |
100 | 117.81 | 20251104-15:45:01.839000 | XNAS | USPB48M6L2 |
100 | 117.64 | 20251104-15:45:17.683000 | XNAS | USPB48M9MW |
15 | 117.66 | 20251104-15:45:33.988000 | ARCX | USPB48MART |
85 | 117.66 | 20251104-15:45:37.063000 | ARCX | USPB48MAXQ |
100 | 117.69 | 20251104-15:45:54.797000 | ARCX | USPB48MD03 |
100 | 117.61 | 20251104-15:46:13.949000 | ARCX | USPB48MEAO |
100 | 117.54 | 20251104-15:46:37.825000 | XNAS | USPB48MG6Y |
100 | 117.58 | 20251104-15:47:12.887000 | ARCX | USPB48MI60 |
25 | 117.57 | 20251104-15:47:40.899000 | XNAS | USPB48MJX6 |
11 | 117.57 | 20251104-15:47:40.899000 | XNAS | USPB48MJX7 |
64 | 117.57 | 20251104-15:47:40.899000 | XNAS | USPB48MJX8 |
200 | 117.57 | 20251104-15:48:05.414000 | EDGA | USPB48MLX9 |
100 | 117.57 | 20251104-15:48:22.104000 | XNAS | USPB48MN87 |
10 | 117.53 | 20251104-15:48:58.200000 | XNYS | USPB48MPO4 |
1 | 117.53 | 20251104-15:48:58.200000 | XNYS | USPB48MPO5 |
89 | 117.53 | 20251104-15:48:58.200000 | XNYS | USPB48MPO6 |
100 | 117.55 | 20251104-15:49:01.034000 | EDGX | USPB48MPUM |
10 | 117.55 | 20251104-15:49:01.035000 | BATS | USPB48MPUN |
1 | 117.55 | 20251104-15:49:01.035000 | EDGX | USPB48MPUO |
17 | 117.58 | 20251104-15:49:07.336000 | ARCX | USPB48MQCM |
48 | 117.58 | 20251104-15:49:07.337000 | IEXG | USPB48MQCN |
52 | 117.59 | 20251104-15:49:07.337000 | XNAS | USPB48MQCO |
100 | 117.6 | 20251104-15:49:12.390000 | BATS | USPB48MQUB |
View source version on businesswire.com: https://www.businesswire.com/news/home/20251105018422/en/
Copyright Business Wire 2025
Related Shares:
CRH