27th Jun 2025 09:30
27th June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 26th June 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
3,302 | $88.82 | $89.47 | $87.45 | XNYS |
705 | $89.04 | $89.34 | $88.18 | EDGX |
19,862 | $88.91 | $89.40 | $87.48 | ARCX |
4,115 | $89.04 | $89.41 | $88.21 | BATS |
12,353 | $88.86 | $89.49 | $87.34 | XNAS |
5,346 | $89.15 | $89.43 | $88.20 | BATY |
602 | $89.02 | $89.35 | $87.72 | EPRL |
2,475 | $89.16 | $89.38 | $88.35 | IEXG |
5,629 | $89.13 | $89.44 | $88.14 | EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 673,580,845 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.382% 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 26th June 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: | CRH plc | ||
LEI | 549300MIDJNNTH068E74 | ||
ISIN: | IE0001827041 | ||
US Broker name: | BNP Paribas Securities Corp | ||
US Broker code (CRD#): | 15794 | ||
Time Zone: | EST | ||
Currency | USD | ||
Date of Transactions: | 26th June 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $88.9630 | 54,389 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
61 | 88.18 | 20250626-09:30:03.226000 | XNAS | USP6Q8DB4 |
39 | 88.18 | 20250626-09:30:03.226000 | XNAS | USP6Q8DB6 |
100 | 87.34 | 20250626-09:30:16.342000 | XNAS | USP6Q8EZM |
200 | 87.55 | 20250626-09:30:40.685000 | XNAS | USP6Q8G62 |
100 | 87.55 | 20250626-09:30:40.685000 | XNAS | USP6Q8G63 |
7 | 87.35 | 20250626-09:30:50.240000 | XNAS | USP6Q8GAW |
50 | 87.45 | 20250626-09:31:02.787000 | XNYS | USP6Q8GIM |
100 | 87.72 | 20250626-09:31:53.428000 | XNAS | USP6Q8HA3 |
100 | 87.48 | 20250626-09:32:00.725000 | XNAS | USP6Q8HOH |
1 | 87.48 | 20250626-09:32:00.725000 | XNAS | USP6Q8HOI |
97 | 87.48 | 20250626-09:32:00.725000 | XNAS | USP6Q8HOJ |
43 | 87.48 | 20250626-09:32:00.725000 | XNAS | USP6Q8HOK |
73 | 87.48 | 20250626-09:32:00.725000 | ARCX | USP6Q8HOL |
27 | 87.48 | 20250626-09:32:00.725000 | ARCX | USP6Q8HOM |
34 | 87.48 | 20250626-09:32:00.725000 | XNYS | USP6Q8HON |
66 | 87.48 | 20250626-09:32:00.726000 | XNYS | USP6Q8HOO |
59 | 87.48 | 20250626-09:32:00.727000 | XNAS | USP6Q8HOP |
81 | 87.53 | 20250626-09:32:44.989000 | XNYS | USP6Q8IG1 |
19 | 87.53 | 20250626-09:32:44.989000 | XNYS | USP6Q8IG2 |
100 | 87.62 | 20250626-09:32:57.860000 | XNAS | USP6Q8IMR |
3 | 87.67 | 20250626-09:33:26.807000 | ARCX | USP6Q8JBF |
100 | 87.72 | 20250626-09:33:31.158000 | EPRL | USP6Q8JEA |
100 | 87.75 | 20250626-09:33:32.427000 | XNAS | USP6Q8JFD |
100 | 87.76 | 20250626-09:34:23.662000 | XNAS | USP6Q8K89 |
100 | 87.71 | 20250626-09:35:11.001000 | XNYS | USP6Q8L93 |
100 | 87.71 | 20250626-09:35:11.001000 | ARCX | USP6Q8L94 |
100 | 87.71 | 20250626-09:35:11.001000 | XNAS | USP6Q8L95 |
100 | 87.71 | 20250626-09:35:11.001000 | XNAS | USP6Q8L96 |
100 | 87.78 | 20250626-09:35:34.679000 | XNAS | USP6Q8LSC |
100 | 87.78 | 20250626-09:35:34.680000 | ARCX | USP6Q8LSD |
100 | 87.77 | 20250626-09:36:10.977000 | XNYS | USP6Q8MD3 |
20 | 87.83 | 20250626-09:36:39.905000 | XNAS | USP6Q8MX7 |
80 | 87.83 | 20250626-09:36:39.905000 | XNAS | USP6Q8MX8 |
100 | 87.88 | 20250626-09:37:28.021000 | XNYS | USP6Q8NPV |
100 | 88.2 | 20250626-09:38:38.841000 | XNYS | USP6Q8OWB |
100 | 88.16 | 20250626-09:39:10.889000 | ARCX | USP6Q8PDG |
100 | 88.16 | 20250626-09:39:10.889000 | XNYS | USP6Q8PDH |
100 | 88.16 | 20250626-09:39:10.889000 | ARCX | USP6Q8PDI |
100 | 88.16 | 20250626-09:39:10.889000 | XNAS | USP6Q8PDJ |
100 | 88.14 | 20250626-09:40:18.623000 | ARCX | USP6Q8QNC |
100 | 88.14 | 20250626-09:40:18.623000 | ARCX | USP6Q8QND |
100 | 88.14 | 20250626-09:40:18.623000 | ARCX | USP6Q8QNE |
200 | 88.4 | 20250626-09:41:40.470000 | ARCX | USP6Q8SI1 |
100 | 88.38 | 20250626-09:41:51.427000 | ARCX | USP6Q8SPK |
100 | 88.3 | 20250626-09:42:17.559000 | ARCX | USP6Q8T1R |
100 | 88.29 | 20250626-09:42:43.819000 | BATS | USP6Q8TA7 |
100 | 88.29 | 20250626-09:43:34.153000 | ARCX | USP6Q8U01 |
100 | 88.29 | 20250626-09:43:34.153000 | ARCX | USP6Q8U02 |
11 | 88.29 | 20250626-09:43:51.058000 | BATS | USP6Q8UJ7 |
29 | 88.29 | 20250626-09:43:51.059000 | XNAS | USP6Q8UJ8 |
47 | 88.28 | 20250626-09:43:51.059000 | ARCX | USP6Q8UJ9 |
2 | 88.29 | 20250626-09:43:51.059000 | XNYS | USP6Q8UJA |
11 | 88.29 | 20250626-09:43:51.059000 | XNYS | USP6Q8UJB |
100 | 88.25 | 20250626-09:44:37.298000 | ARCX | USP6Q8V7K |
100 | 88.26 | 20250626-09:44:54.773000 | ARCX | USP6Q8VI7 |
100 | 88.26 | 20250626-09:44:54.773000 | ARCX | USP6Q8VI8 |
73 | 88.23 | 20250626-09:45:03.589000 | XNAS | USP6Q8WHG |
1 | 88.23 | 20250626-09:45:03.589000 | XNAS | USP6Q8WHH |
100 | 88.26 | 20250626-09:45:32.939000 | ARCX | USP6Q8ZFZ |
100 | 88.2 | 20250626-09:45:54.858000 | ARCX | USP6Q8109P |
100 | 88.15 | 20250626-09:46:21.336000 | ARCX | USP6Q812E6 |
100 | 88.14 | 20250626-09:47:19.086000 | EDGA | USP6Q814C9 |
100 | 88.14 | 20250626-09:47:19.086000 | ARCX | USP6Q814CC |
100 | 88.16 | 20250626-09:48:00.118000 | XNAS | USP6Q8167V |
100 | 88.21 | 20250626-09:48:59.722000 | XNAS | USP6Q818JD |
100 | 88.18 | 20250626-09:49:12.100000 | EDGX | USP6Q819AB |
100 | 88.18 | 20250626-09:49:12.100000 | ARCX | USP6Q819AF |
100 | 88.21 | 20250626-09:49:41.012000 | BATS | USP6Q81B8D |
100 | 88.27 | 20250626-09:50:32.000000 | ARCX | USP6Q81DUB |
100 | 88.24 | 20250626-09:50:51.663000 | ARCX | USP6Q81EMQ |
100 | 88.24 | 20250626-09:50:51.663000 | ARCX | USP6Q81EMR |
100 | 88.21 | 20250626-09:51:29.260000 | ARCX | USP6Q81FY6 |
100 | 88.16 | 20250626-09:51:38.215000 | XNYS | USP6Q81GDW |
10 | 88.27 | 20250626-09:52:44.643000 | BATS | USP6Q81IRM |
90 | 88.27 | 20250626-09:52:44.643000 | BATS | USP6Q81IRO |
200 | 88.29 | 20250626-09:52:53.219000 | ARCX | USP6Q81J2H |
100 | 88.235 | 20250626-09:54:06.751000 | BATS | USP6Q81LOE |
100 | 88.21 | 20250626-09:54:07.380000 | ARCX | USP6Q81LPB |
100 | 88.21 | 20250626-09:54:07.380000 | ARCX | USP6Q81LPC |
100 | 88.27 | 20250626-09:56:08.582000 | XNAS | USP6Q81QLC |
100 | 88.32 | 20250626-09:56:30.549000 | ARCX | USP6Q81R8F |
100 | 88.31 | 20250626-09:56:42.245000 | BATS | USP6Q81RHA |
100 | 88.3 | 20250626-09:57:01.997000 | XNYS | USP6Q81S5R |
100 | 88.32 | 20250626-09:57:53.209000 | ARCX | USP6Q81TQQ |
100 | 88.3 | 20250626-09:58:13.334000 | ARCX | USP6Q81US1 |
20 | 88.24 | 20250626-09:59:05.733000 | ARCX | USP6Q81WPW |
80 | 88.24 | 20250626-09:59:05.733000 | ARCX | USP6Q81WPX |
100 | 88.22 | 20250626-09:59:40.927000 | BATS | USP6Q81Y1P |
100 | 88.18 | 20250626-09:59:55.937000 | ARCX | USP6Q81YRT |
100 | 88.26 | 20250626-10:00:31.727000 | ARCX | USP6Q823LN |
100 | 88.26 | 20250626-10:00:31.727000 | EDGA | USP6Q823LO |
100 | 88.27 | 20250626-10:00:58.794000 | ARCX | USP6Q824T9 |
100 | 88.1 | 20250626-10:01:19.704000 | ARCX | USP6Q825MQ |
55 | 88.08 | 20250626-10:01:23.390000 | XNAS | USP6Q825RV |
45 | 88.08 | 20250626-10:01:23.390000 | XNAS | USP6Q825RW |
100 | 88.11 | 20250626-10:02:13.631000 | XNAS | USP6Q827Z4 |
29 | 88.1 | 20250626-10:02:41.353000 | ARCX | USP6Q829PH |
100 | 88.1 | 20250626-10:02:41.353000 | ARCX | USP6Q829PI |
71 | 88.1 | 20250626-10:02:41.353000 | ARCX | USP6Q829PK |
100 | 88.19 | 20250626-10:03:29.821000 | XNAS | USP6Q82BJJ |
98 | 88.22 | 20250626-10:04:17.196000 | ARCX | USP6Q82DBU |
2 | 88.22 | 20250626-10:04:17.196000 | ARCX | USP6Q82DBV |
22 | 88.2 | 20250626-10:05:33.284000 | BATY | USP6Q82GX7 |
78 | 88.2 | 20250626-10:05:33.284000 | BATY | USP6Q82GX8 |
100 | 88.2 | 20250626-10:05:33.284000 | ARCX | USP6Q82GX9 |
100 | 88.295 | 20250626-10:06:31.673000 | XNAS | USP6Q82JEZ |
100 | 88.28 | 20250626-10:06:47.293000 | ARCX | USP6Q82JZZ |
100 | 88.25 | 20250626-10:07:03.205000 | XNAS | USP6Q82KGY |
98 | 88.26 | 20250626-10:07:50.002000 | ARCX | USP6Q82LZJ |
2 | 88.26 | 20250626-10:07:50.002000 | ARCX | USP6Q82LZK |
100 | 88.35 | 20250626-10:09:05.451000 | ARCX | USP6Q82O7Y |
75 | 88.35 | 20250626-10:09:05.451000 | ARCX | USP6Q82O7Z |
25 | 88.35 | 20250626-10:09:05.451000 | ARCX | USP6Q82O80 |
100 | 88.35 | 20250626-10:09:05.451000 | ARCX | USP6Q82O81 |
100 | 88.32 | 20250626-10:09:43.781000 | ARCX | USP6Q82R1C |
4 | 88.25 | 20250626-10:10:33.425000 | BATS | USP6Q82TMN |
100 | 88.34 | 20250626-10:11:56.105000 | ARCX | USP6Q82WL8 |
100 | 88.34 | 20250626-10:11:56.105000 | ARCX | USP6Q82WL9 |
100 | 88.35 | 20250626-10:12:51.191000 | IEXG | USP6Q82YZU |
100 | 88.37 | 20250626-10:13:06.027000 | XNAS | USP6Q82ZVB |
200 | 88.48 | 20250626-10:14:06.788000 | ARCX | USP6Q831V7 |
100 | 88.5 | 20250626-10:14:41.427000 | EDGA | USP6Q833FU |
100 | 88.55 | 20250626-10:15:14.983000 | ARCX | USP6Q835XN |
100 | 88.51 | 20250626-10:15:28.938000 | XNAS | USP6Q837MS |
100 | 88.53 | 20250626-10:16:45.274000 | XNAS | USP6Q83B4V |
100 | 88.56 | 20250626-10:16:59.504000 | IEXG | USP6Q83BI7 |
100 | 88.55 | 20250626-10:17:15.242000 | ARCX | USP6Q83C3R |
21 | 88.59 | 20250626-10:18:19.258000 | XNAS | USP6Q83EBX |
79 | 88.59 | 20250626-10:18:19.258000 | XNAS | USP6Q83EBY |
6 | 88.59 | 20250626-10:18:42.209000 | XNAS | USP6Q83F6Q |
94 | 88.59 | 20250626-10:18:42.209000 | XNAS | USP6Q83F6R |
5 | 88.76 | 20250626-10:19:42.285000 | EDGX | USP6Q83H7A |
95 | 88.76 | 20250626-10:19:42.285000 | EDGX | USP6Q83H7B |
100 | 88.77 | 20250626-10:19:50.795000 | XNAS | USP6Q83HHK |
100 | 88.82 | 20250626-10:20:13.222000 | XNAS | USP6Q83IEA |
100 | 88.79 | 20250626-10:20:23.493000 | ARCX | USP6Q83ISG |
100 | 88.78 | 20250626-10:21:03.298000 | ARCX | USP6Q83K54 |
100 | 88.8 | 20250626-10:21:30.311000 | ARCX | USP6Q83L3O |
10 | 88.82 | 20250626-10:22:10.154000 | ARCX | USP6Q83MI0 |
10 | 88.82 | 20250626-10:22:10.155000 | ARCX | USP6Q83MI1 |
10 | 88.82 | 20250626-10:22:10.155000 | ARCX | USP6Q83MI2 |
6 | 88.82 | 20250626-10:22:10.156000 | ARCX | USP6Q83MI3 |
4 | 88.83 | 20250626-10:22:10.156000 | ARCX | USP6Q83MI4 |
6 | 88.83 | 20250626-10:22:10.156000 | ARCX | USP6Q83MI5 |
3 | 88.83 | 20250626-10:22:10.157000 | ARCX | USP6Q83MI6 |
100 | 88.82 | 20250626-10:22:20.125000 | XNAS | USP6Q83MRT |
44 | 88.84 | 20250626-10:23:11.759000 | XNAS | USP6Q83OLS |
25 | 88.84 | 20250626-10:23:11.759000 | XNAS | USP6Q83OLT |
31 | 88.84 | 20250626-10:23:11.759000 | XNAS | USP6Q83OLU |
100 | 88.83 | 20250626-10:23:17.826000 | ARCX | USP6Q83OTX |
100 | 88.76 | 20250626-10:24:11.924000 | ARCX | USP6Q83QOK |
100 | 88.69 | 20250626-10:25:13.221000 | IEXG | USP6Q83SWR |
100 | 88.66 | 20250626-10:25:14.291000 | BATS | USP6Q83SXU |
100 | 88.66 | 20250626-10:25:14.291000 | EDGA | USP6Q83SXV |
100 | 88.63 | 20250626-10:26:27.774000 | XNAS | USP6Q83VLH |
64 | 88.59 | 20250626-10:27:21.605000 | EDGA | USP6Q83X7Q |
36 | 88.59 | 20250626-10:27:21.605000 | EDGA | USP6Q83X7R |
100 | 88.64 | 20250626-10:28:23.807000 | XNAS | USP6Q83YVH |
100 | 88.64 | 20250626-10:28:29.119000 | ARCX | USP6Q83Z51 |
39 | 88.64 | 20250626-10:29:13.657000 | XNAS | USP6Q840PJ |
61 | 88.64 | 20250626-10:29:13.657000 | XNAS | USP6Q840PK |
100 | 88.67 | 20250626-10:29:45.643000 | XNAS | USP6Q841K3 |
100 | 88.69 | 20250626-10:30:00.016000 | ARCX | USP6Q841Y6 |
100 | 88.69 | 20250626-10:30:00.016000 | ARCX | USP6Q841Y7 |
58 | 88.77 | 20250626-10:31:17.646000 | BATS | USP6Q8474I |
42 | 88.77 | 20250626-10:31:17.646000 | BATS | USP6Q8474J |
100 | 88.8 | 20250626-10:32:29.357000 | EDGA | USP6Q849L7 |
75 | 88.8 | 20250626-10:32:29.357000 | EDGA | USP6Q849LA |
25 | 88.8 | 20250626-10:32:29.357000 | EDGA | USP6Q849LB |
70 | 88.8 | 20250626-10:32:29.357000 | XNAS | USP6Q849LC |
30 | 88.8 | 20250626-10:32:29.357000 | XNAS | USP6Q849LE |
100 | 88.8 | 20250626-10:32:29.357000 | XNAS | USP6Q849LG |
100 | 88.86 | 20250626-10:33:23.337000 | ARCX | USP6Q84BEY |
100 | 88.92 | 20250626-10:34:05.736000 | XNYS | USP6Q84D3K |
100 | 88.9 | 20250626-10:34:14.952000 | EDGA | USP6Q84DDP |
100 | 88.92 | 20250626-10:34:45.852000 | ARCX | USP6Q84EAK |
100 | 88.91 | 20250626-10:35:29.077000 | ARCX | USP6Q84FW9 |
100 | 88.9 | 20250626-10:35:31.646000 | XNAS | USP6Q84G6O |
100 | 88.83 | 20250626-10:36:30.442000 | XNAS | USP6Q84IAE |
100 | 88.93 | 20250626-10:37:28.258000 | ARCX | USP6Q84K2L |
100 | 88.91 | 20250626-10:37:34.444000 | BATS | USP6Q84K8V |
100 | 88.93 | 20250626-10:38:48.197000 | XNYS | USP6Q84MR3 |
100 | 88.9 | 20250626-10:38:48.198000 | BATY | USP6Q84MR5 |
100 | 88.9 | 20250626-10:38:48.198000 | EDGA | USP6Q84MRB |
1 | 88.88 | 20250626-10:39:23.212000 | ARCX | USP6Q84O4C |
100 | 88.97 | 20250626-10:39:41.918000 | ARCX | USP6Q84OO4 |
95 | 89.05 | 20250626-10:40:49.287000 | ARCX | USP6Q84RLK |
100 | 89.05 | 20250626-10:40:49.287000 | ARCX | USP6Q84RLL |
105 | 89.05 | 20250626-10:40:49.287000 | ARCX | USP6Q84RLM |
100 | 89.05 | 20250626-10:41:45.452000 | XNAS | USP6Q84TZ5 |
42 | 89.13 | 20250626-10:42:38.149000 | ARCX | USP6Q84VTY |
58 | 89.13 | 20250626-10:42:38.149000 | ARCX | USP6Q84VTZ |
100 | 89.2 | 20250626-10:43:27.293000 | XNAS | USP6Q84XE6 |
100 | 89.18 | 20250626-10:43:52.824000 | ARCX | USP6Q84YGQ |
100 | 89.25 | 20250626-10:44:23.319000 | XNAS | USP6Q84ZEU |
100 | 89.16 | 20250626-10:45:02.346000 | XNAS | USP6Q850M8 |
59 | 89.04 | 20250626-10:45:46.963000 | XNAS | USP6Q854VI |
41 | 89.04 | 20250626-10:45:46.963000 | XNAS | USP6Q854VJ |
100 | 89.04 | 20250626-10:46:07.199000 | XNAS | USP6Q855VH |
100 | 89.08 | 20250626-10:46:35.021000 | ARCX | USP6Q856QJ |
100 | 89.12 | 20250626-10:47:32.298000 | XNAS | USP6Q858IS |
100 | 89.09 | 20250626-10:47:32.551000 | ARCX | USP6Q858J2 |
100 | 89.06 | 20250626-10:48:22.361000 | ARCX | USP6Q85A7P |
100 | 89.05 | 20250626-10:48:37.764000 | ARCX | USP6Q85APT |
100 | 89.08 | 20250626-10:49:21.502000 | ARCX | USP6Q85C1N |
100 | 89.07 | 20250626-10:49:40.088000 | ARCX | USP6Q85CKV |
100 | 89.06 | 20250626-10:50:11.607000 | ARCX | USP6Q85DQB |
56 | 89.01 | 20250626-10:50:24.131000 | ARCX | USP6Q85FPV |
44 | 89.01 | 20250626-10:50:24.131000 | ARCX | USP6Q85FPW |
79 | 88.99 | 20250626-10:50:50.659000 | ARCX | USP6Q85GP7 |
21 | 88.99 | 20250626-10:50:50.659000 | ARCX | USP6Q85GP8 |
100 | 89.02 | 20250626-10:51:10.546000 | ARCX | USP6Q85HMH |
100 | 88.99 | 20250626-10:51:38.753000 | ARCX | USP6Q85IIJ |
9 | 89.04 | 20250626-10:52:50.181000 | XNAS | USP6Q85KUV |
9 | 89.04 | 20250626-10:52:50.181000 | XNAS | USP6Q85KUW |
23 | 89.04 | 20250626-10:52:50.181000 | ARCX | USP6Q85KUX |
10 | 89.04 | 20250626-10:52:50.181000 | ARCX | USP6Q85KUY |
100 | 89.05 | 20250626-10:53:11.959000 | XNAS | USP6Q85LN5 |
100 | 89.03 | 20250626-10:53:20.492000 | ARCX | USP6Q85M22 |
100 | 89.03 | 20250626-10:54:03.311000 | ARCX | USP6Q85NUN |
72 | 89.03 | 20250626-10:54:44.316000 | ARCX | USP6Q85PDQ |
28 | 89.03 | 20250626-10:54:44.316000 | ARCX | USP6Q85PDR |
100 | 89.03 | 20250626-10:55:21.745000 | ARCX | USP6Q85QV7 |
100 | 88.92 | 20250626-10:56:07.594000 | ARCX | USP6Q85T0T |
2 | 88.94 | 20250626-10:57:14.663000 | XNAS | USP6Q85VC5 |
98 | 88.94 | 20250626-10:57:14.663000 | XNAS | USP6Q85VC6 |
100 | 88.93 | 20250626-10:57:20.353000 | ARCX | USP6Q85VLU |
100 | 89.03 | 20250626-10:58:42.149000 | BATS | USP6Q85YOY |
47 | 89 | 20250626-10:59:38.334000 | ARCX | USP6Q865BS |
9 | 89 | 20250626-10:59:38.335000 | ARCX | USP6Q865BU |
9 | 89 | 20250626-10:59:38.335000 | ARCX | USP6Q865BV |
35 | 89 | 20250626-10:59:38.335000 | ARCX | USP6Q865BW |
74 | 89 | 20250626-10:59:38.335000 | ARCX | USP6Q865BX |
6 | 89 | 20250626-10:59:38.335000 | ARCX | USP6Q865BY |
20 | 89 | 20250626-10:59:38.335000 | ARCX | USP6Q865BZ |
20 | 89.16 | 20250626-11:00:31.042000 | XNAS | USP6Q86CYD |
80 | 89.16 | 20250626-11:00:31.042000 | XNAS | USP6Q86CYE |
21 | 89.15 | 20250626-11:00:31.479000 | XNAS | USP6Q86CZ1 |
8 | 89.15 | 20250626-11:00:31.480000 | XNAS | USP6Q86CZ2 |
171 | 89.15 | 20250626-11:00:31.916000 | XNAS | USP6Q86CZM |
100 | 89.14 | 20250626-11:01:18.474000 | ARCX | USP6Q86GIU |
100 | 89.22 | 20250626-11:02:27.787000 | ARCX | USP6Q86JAN |
79 | 89.22 | 20250626-11:02:27.787000 | ARCX | USP6Q86JAO |
21 | 89.22 | 20250626-11:02:27.787000 | ARCX | USP6Q86JAP |
100 | 89.2 | 20250626-11:03:28.361000 | BATS | USP6Q86LLX |
100 | 89.2 | 20250626-11:03:28.361000 | ARCX | USP6Q86LLZ |
3 | 89.25 | 20250626-11:04:46.137000 | BATS | USP6Q86QRF |
97 | 89.25 | 20250626-11:04:46.137000 | BATS | USP6Q86QRG |
100 | 89.25 | 20250626-11:04:58.436000 | BATS | USP6Q86R8O |
100 | 89.24 | 20250626-11:05:01.557000 | ARCX | USP6Q86RC6 |
100 | 89.24 | 20250626-11:05:01.557000 | ARCX | USP6Q86RC8 |
200 | 89.24 | 20250626-11:06:55.636000 | ARCX | USP6Q86VX8 |
100 | 89.26 | 20250626-11:07:09.045000 | BATS | USP6Q86WDC |
75 | 89.3 | 20250626-11:08:12.339000 | XNAS | USP6Q86YLZ |
100 | 89.3 | 20250626-11:08:12.364000 | BATS | USP6Q86YM3 |
100 | 89.3 | 20250626-11:08:12.364000 | BATS | USP6Q86YM4 |
25 | 89.3 | 20250626-11:08:12.364000 | XNAS | USP6Q86YM6 |
100 | 89.25 | 20250626-11:08:52.570000 | ARCX | USP6Q86ZZ6 |
100 | 89.34 | 20250626-11:09:46.495000 | EDGA | USP6Q871QL |
100 | 89.32 | 20250626-11:10:45.241000 | XNAS | USP6Q873LQ |
100 | 89.32 | 20250626-11:10:45.241000 | XNAS | USP6Q873LR |
100 | 89.32 | 20250626-11:10:45.241000 | ARCX | USP6Q873LS |
100 | 89.27 | 20250626-11:12:14.499000 | ARCX | USP6Q876LZ |
100 | 89.27 | 20250626-11:12:14.499000 | ARCX | USP6Q876M0 |
100 | 89.29 | 20250626-11:13:17.737000 | BATS | USP6Q87926 |
100 | 89.27 | 20250626-11:13:23.784000 | XNAS | USP6Q8798L |
100 | 89.33 | 20250626-11:14:27.805000 | BATS | USP6Q87B9T |
100 | 89.33 | 20250626-11:15:00.607000 | XNAS | USP6Q87CLG |
100 | 89.33 | 20250626-11:15:00.607000 | ARCX | USP6Q87CLJ |
100 | 89.34 | 20250626-11:15:40.738000 | EDGX | USP6Q87GK1 |
100 | 89.34 | 20250626-11:16:30.995000 | EDGA | USP6Q87IFC |
100 | 89.34 | 20250626-11:16:30.995000 | EDGA | USP6Q87IFD |
100 | 89.34 | 20250626-11:16:30.995000 | EDGA | USP6Q87IFE |
100 | 89.28 | 20250626-11:16:49.577000 | XNAS | USP6Q87IZS |
100 | 89.32 | 20250626-11:18:23.584000 | ARCX | USP6Q87M8M |
74 | 89.28 | 20250626-11:18:51.478000 | ARCX | USP6Q87MZ2 |
26 | 89.28 | 20250626-11:18:51.478000 | ARCX | USP6Q87MZ4 |
100 | 89.28 | 20250626-11:18:51.478000 | ARCX | USP6Q87MZ7 |
100 | 89.26 | 20250626-11:19:10.359000 | ARCX | USP6Q87NI6 |
100 | 89.27 | 20250626-11:20:09.417000 | ARCX | USP6Q87PDV |
100 | 89.25 | 20250626-11:21:19.690000 | IEXG | USP6Q87RTX |
100 | 89.26 | 20250626-11:21:50.555000 | ARCX | USP6Q87T4X |
100 | 89.26 | 20250626-11:21:50.555000 | ARCX | USP6Q87T4Y |
100 | 89.24 | 20250626-11:22:34.635000 | ARCX | USP6Q87UK5 |
100 | 89.22 | 20250626-11:22:40.000000 | XNAS | USP6Q87UQL |
100 | 89.2 | 20250626-11:23:47.679000 | BATS | USP6Q87WYQ |
100 | 89.2 | 20250626-11:24:24.305000 | BATS | USP6Q87Y4X |
80 | 89.18 | 20250626-11:24:24.635000 | XNAS | USP6Q87Y55 |
1 | 89.18 | 20250626-11:24:24.635000 | XNAS | USP6Q87Y56 |
19 | 89.18 | 20250626-11:24:24.635000 | XNAS | USP6Q87Y57 |
54 | 89.18 | 20250626-11:24:24.635000 | XNAS | USP6Q87Y58 |
46 | 89.18 | 20250626-11:24:24.635000 | XNAS | USP6Q87Y59 |
100 | 89.17 | 20250626-11:25:54.640000 | XNAS | USP6Q880PA |
100 | 89.17 | 20250626-11:27:38.793000 | IEXG | USP6Q8848N |
55 | 89.15 | 20250626-11:27:41.705000 | BATY | USP6Q884DP |
100 | 89.15 | 20250626-11:27:41.705000 | BATY | USP6Q884DQ |
45 | 89.15 | 20250626-11:27:41.705000 | BATY | USP6Q884DR |
100 | 89.16 | 20250626-11:29:25.620000 | BATY | USP6Q888KZ |
54 | 89.16 | 20250626-11:29:30.607000 | BATY | USP6Q888PD |
46 | 89.16 | 20250626-11:29:39.900000 | BATY | USP6Q88909 |
46 | 89.16 | 20250626-11:29:46.429000 | EDGA | USP6Q889AF |
54 | 89.16 | 20250626-11:29:46.429000 | ARCX | USP6Q889AG |
100 | 89.14 | 20250626-11:30:06.609000 | BATY | USP6Q88AFP |
100 | 89.14 | 20250626-11:30:19.324000 | XNAS | USP6Q88C63 |
100 | 89.16 | 20250626-11:30:46.181000 | BATY | USP6Q88E1G |
18 | 89.16 | 20250626-11:30:46.182000 | ARCX | USP6Q88E1H |
2 | 89.2 | 20250626-11:31:18.942000 | EPRL | USP6Q88F2Y |
100 | 89.19 | 20250626-11:31:39.587000 | BATY | USP6Q88FL1 |
82 | 89.19 | 20250626-11:31:39.587000 | EDGA | USP6Q88FL4 |
18 | 89.19 | 20250626-11:31:39.587000 | EDGA | USP6Q88FL6 |
100 | 89.19 | 20250626-11:31:39.587000 | ARCX | USP6Q88FL8 |
19 | 89.13 | 20250626-11:32:06.043000 | XNAS | USP6Q88GE3 |
81 | 89.13 | 20250626-11:32:06.043000 | XNAS | USP6Q88GE4 |
75 | 89.13 | 20250626-11:32:40.367000 | ARCX | USP6Q88HH0 |
25 | 89.13 | 20250626-11:32:46.853000 | ARCX | USP6Q88HNN |
100 | 89.13 | 20250626-11:33:02.915000 | BATY | USP6Q88I73 |
76 | 89.12 | 20250626-11:33:30.516000 | ARCX | USP6Q88J0O |
100 | 89.12 | 20250626-11:34:13.938000 | BATS | USP6Q88KE8 |
35 | 89.12 | 20250626-11:34:13.938000 | XNAS | USP6Q88KE9 |
65 | 89.12 | 20250626-11:34:21.056000 | XNAS | USP6Q88KOJ |
35 | 89.12 | 20250626-11:34:21.652000 | ARCX | USP6Q88KOZ |
110 | 89.21 | 20250626-11:34:52.937000 | ARCX | USP6Q88NPA |
90 | 89.21 | 20250626-11:34:53.237000 | ARCX | USP6Q88NPM |
100 | 89.22 | 20250626-11:35:27.839000 | ARCX | USP6Q88PPX |
68 | 89.22 | 20250626-11:35:27.839000 | ARCX | USP6Q88PPY |
100 | 89.22 | 20250626-11:35:27.839000 | ARCX | USP6Q88PQ0 |
100 | 89.24 | 20250626-11:36:45.037000 | BATS | USP6Q88T7S |
17 | 89.24 | 20250626-11:36:45.037000 | BATS | USP6Q88T7W |
100 | 89.24 | 20250626-11:36:45.037000 | BATY | USP6Q88T7Y |
83 | 89.24 | 20250626-11:36:45.037000 | BATS | USP6Q88T80 |
100 | 89.24 | 20250626-11:36:45.037000 | BATS | USP6Q88T82 |
100 | 89.13 | 20250626-11:37:20.024000 | ARCX | USP6Q88UB6 |
100 | 89.14 | 20250626-11:38:50.085000 | BATS | USP6Q88X4E |
100 | 89.12 | 20250626-11:39:01.609000 | BATY | USP6Q88XI5 |
100 | 89.12 | 20250626-11:40:13.961000 | EDGA | USP6Q88ZN9 |
100 | 89.08 | 20250626-11:41:23.307000 | BATY | USP6Q891NX |
13 | 89.08 | 20250626-11:41:23.307000 | BATY | USP6Q891NZ |
87 | 89.08 | 20250626-11:41:23.307000 | BATY | USP6Q891O1 |
100 | 89.06 | 20250626-11:42:55.242000 | BATS | USP6Q8944Z |
100 | 89.07 | 20250626-11:43:19.214000 | BATS | USP6Q894V2 |
100 | 89.08 | 20250626-11:43:49.907000 | BATS | USP6Q895LG |
100 | 89.08 | 20250626-11:44:27.210000 | XNAS | USP6Q896KG |
100 | 89.09 | 20250626-11:45:24.016000 | XNAS | USP6Q899L3 |
100 | 89.07 | 20250626-11:45:27.787000 | BATS | USP6Q899P5 |
100 | 89.12 | 20250626-11:47:05.322000 | BATS | USP6Q89DMC |
100 | 89.15 | 20250626-11:48:08.247000 | ARCX | USP6Q89F9X |
100 | 89.15 | 20250626-11:48:08.247000 | ARCX | USP6Q89FA0 |
13 | 89.19 | 20250626-11:50:35.340000 | ARCX | USP6Q89J7X |
15 | 89.19 | 20250626-11:50:35.340000 | ARCX | USP6Q89J7Y |
3 | 89.19 | 20250626-11:50:35.340000 | ARCX | USP6Q89J7Z |
11 | 89.19 | 20250626-11:50:35.340000 | ARCX | USP6Q89J80 |
100 | 89.18 | 20250626-11:50:47.519000 | ARCX | USP6Q89JMM |
100 | 89.18 | 20250626-11:50:47.519000 | ARCX | USP6Q89JMN |
100 | 89.2 | 20250626-11:53:22.434000 | BATS | USP6Q89NM0 |
79 | 89.24 | 20250626-11:54:13.946000 | XNAS | USP6Q89OW0 |
21 | 89.24 | 20250626-11:54:13.946000 | XNAS | USP6Q89OW1 |
100 | 89.26 | 20250626-11:55:22.920000 | ARCX | USP6Q89QZ3 |
100 | 89.24 | 20250626-11:55:37.032000 | BATY | USP6Q89RCX |
100 | 89.23 | 20250626-11:57:05.405000 | XNAS | USP6Q89TSU |
100 | 89.21 | 20250626-11:57:54.927000 | BATY | USP6Q89V4Z |
50 | 89.28 | 20250626-11:59:17.565000 | XNAS | USP6Q89XPF |
50 | 89.28 | 20250626-11:59:17.565000 | XNAS | USP6Q89XPG |
100 | 89.28 | 20250626-11:59:47.833000 | XNAS | USP6Q89YRR |
100 | 89.24 | 20250626-12:01:05.916000 | BATY | USP6Q8A454 |
100 | 89.24 | 20250626-12:01:05.916000 | ARCX | USP6Q8A455 |
100 | 89.25 | 20250626-12:01:56.729000 | ARCX | USP6Q8A5V3 |
100 | 89.17 | 20250626-12:03:35.648000 | BATY | USP6Q8A8AG |
10 | 89.14 | 20250626-12:04:45.231000 | BATY | USP6Q8AA76 |
9 | 89.14 | 20250626-12:04:53.982000 | BATY | USP6Q8AAG3 |
100 | 89.18 | 20250626-12:05:01.175000 | IEXG | USP6Q8AARN |
81 | 89.14 | 20250626-12:05:48.681000 | BATY | USP6Q8AC8A |
10 | 89.14 | 20250626-12:05:48.681000 | BATY | USP6Q8AC8B |
8 | 89.14 | 20250626-12:05:48.681000 | BATY | USP6Q8AC8C |
1 | 89.14 | 20250626-12:05:48.681000 | BATY | USP6Q8AC8E |
100 | 89.17 | 20250626-12:07:20.845000 | BATY | USP6Q8AEAS |
50 | 89.28 | 20250626-12:08:40.533000 | EDGX | USP6Q8AGMC |
8 | 89.28 | 20250626-12:08:40.533000 | EDGX | USP6Q8AGMD |
11 | 89.3 | 20250626-12:08:40.534000 | EDGX | USP6Q8AGME |
20 | 89.3 | 20250626-12:08:40.534000 | EDGX | USP6Q8AGMF |
11 | 89.3 | 20250626-12:08:40.534000 | EDGX | USP6Q8AGMG |
100 | 89.3 | 20250626-12:09:34.142000 | ARCX | USP6Q8AI0V |
100 | 89.41 | 20250626-12:11:25.034000 | BATS | USP6Q8AL5Q |
100 | 89.47 | 20250626-12:12:23.832000 | XNYS | USP6Q8AMNP |
100 | 89.49 | 20250626-12:13:40.954000 | XNAS | USP6Q8AOMR |
87 | 89.44 | 20250626-12:14:22.576000 | EDGA | USP6Q8APLD |
13 | 89.44 | 20250626-12:14:22.576000 | EDGA | USP6Q8APLG |
100 | 89.43 | 20250626-12:15:50.984000 | BATY | USP6Q8AU6L |
14 | 89.32 | 20250626-12:16:59.460000 | BATY | USP6Q8AVRW |
15 | 89.32 | 20250626-12:17:03.832000 | BATY | USP6Q8AVX7 |
100 | 89.33 | 20250626-12:17:58.309000 | XNAS | USP6Q8AX66 |
100 | 89.29 | 20250626-12:18:42.225000 | BATY | USP6Q8AYBJ |
100 | 89.26 | 20250626-12:20:42.816000 | EDGA | USP6Q8B1NF |
100 | 89.25 | 20250626-12:21:06.327000 | EDGA | USP6Q8B28A |
100 | 89.28 | 20250626-12:23:33.343000 | BATS | USP6Q8B60Q |
100 | 89.27 | 20250626-12:23:36.361000 | XNAS | USP6Q8B65A |
71 | 89.24 | 20250626-12:25:13.302000 | BATY | USP6Q8B8WS |
29 | 89.24 | 20250626-12:25:13.302000 | BATY | USP6Q8B8WT |
100 | 89.28 | 20250626-12:27:39.910000 | EPRL | USP6Q8BD4R |
100 | 89.25 | 20250626-12:28:09.972000 | BATY | USP6Q8BDUI |
100 | 89.22 | 20250626-12:29:54.383000 | EDGA | USP6Q8BGNA |
100 | 89.33 | 20250626-12:32:08.725000 | XNAS | USP6Q8BMUS |
100 | 89.33 | 20250626-12:32:08.725000 | XNAS | USP6Q8BMUT |
100 | 89.32 | 20250626-12:34:21.751000 | ARCX | USP6Q8BPW8 |
100 | 89.32 | 20250626-12:35:46.815000 | ARCX | USP6Q8BRVQ |
100 | 89.28 | 20250626-12:36:10.249000 | BATY | USP6Q8BSK2 |
100 | 89.25 | 20250626-12:37:34.150000 | XNAS | USP6Q8BUWM |
100 | 89.28 | 20250626-12:39:08.980000 | IEXG | USP6Q8BXC6 |
100 | 89.27 | 20250626-12:39:19.619000 | IEXG | USP6Q8BXL7 |
100 | 89.25 | 20250626-12:39:45.366000 | BATY | USP6Q8BY5S |
33 | 89.25 | 20250626-12:39:45.366000 | BATY | USP6Q8BY5U |
67 | 89.25 | 20250626-12:39:45.366000 | BATY | USP6Q8BY5W |
100 | 89.25 | 20250626-12:39:45.366000 | BATY | USP6Q8BY5Y |
100 | 89.27 | 20250626-12:43:18.398000 | EDGA | USP6Q8C472 |
100 | 89.22 | 20250626-12:43:45.857000 | BATY | USP6Q8C4ZL |
100 | 89.23 | 20250626-12:44:58.323000 | BATY | USP6Q8C6QN |
100 | 89.24 | 20250626-12:45:54.620000 | IEXG | USP6Q8CASE |
33 | 89.22 | 20250626-12:46:45.280000 | BATY | USP6Q8CC9B |
31 | 89.22 | 20250626-12:47:24.242000 | BATY | USP6Q8CD2S |
99 | 89.235 | 20250626-12:47:38.085000 | IEXG | USP6Q8CDH5 |
1 | 89.24 | 20250626-12:47:38.085000 | IEXG | USP6Q8CDH6 |
100 | 89.25 | 20250626-12:49:01.648000 | IEXG | USP6Q8CFOX |
2 | 89.29 | 20250626-12:49:25.287000 | BATY | USP6Q8CGHR |
100 | 89.305 | 20250626-12:50:49.312000 | IEXG | USP6Q8CIP0 |
100 | 89.28 | 20250626-12:51:16.068000 | EDGA | USP6Q8CJL3 |
100 | 89.28 | 20250626-12:51:16.068000 | BATS | USP6Q8CJL4 |
100 | 89.26 | 20250626-12:52:33.130000 | EDGA | USP6Q8CLBW |
56 | 89.26 | 20250626-12:53:56.882000 | EDGA | USP6Q8CNA7 |
44 | 89.26 | 20250626-12:53:56.883000 | EDGA | USP6Q8CNA8 |
20 | 89.27 | 20250626-12:55:41.590000 | ARCX | USP6Q8CQ43 |
39 | 89.27 | 20250626-12:55:41.590000 | XNYS | USP6Q8CQ44 |
41 | 89.27 | 20250626-12:55:41.590000 | XNYS | USP6Q8CQ45 |
9 | 89.27 | 20250626-12:55:41.591000 | XNAS | USP6Q8CQ46 |
8 | 89.27 | 20250626-12:55:41.591000 | XNAS | USP6Q8CQ47 |
12 | 89.28 | 20250626-12:55:42.169000 | ARCX | USP6Q8CQ4R |
44 | 89.28 | 20250626-12:55:42.169000 | ARCX | USP6Q8CQ4S |
13 | 89.28 | 20250626-12:55:42.169000 | XNYS | USP6Q8CQ4T |
13 | 89.33 | 20250626-12:56:48.714000 | ARCX | USP6Q8CRYR |
15 | 89.33 | 20250626-12:56:48.714000 | ARCX | USP6Q8CRYS |
66 | 89.33 | 20250626-12:56:48.714000 | ARCX | USP6Q8CRYT |
6 | 89.33 | 20250626-12:56:48.714000 | XNYS | USP6Q8CRYU |
100 | 89.29 | 20250626-12:57:51.639000 | BATS | USP6Q8CTRE |
100 | 89.29 | 20250626-12:57:51.639000 | BATS | USP6Q8CTRF |
100 | 89.27 | 20250626-12:58:23.822000 | XNAS | USP6Q8CUJR |
100 | 89.25 | 20250626-12:59:00.299000 | ARCX | USP6Q8CVLC |
100 | 89.23 | 20250626-12:59:46.068000 | BATY | USP6Q8CWVR |
100 | 89.25 | 20250626-13:01:18.228000 | XNYS | USP6Q8D2YG |
100 | 89.24 | 20250626-13:01:31.705000 | ARCX | USP6Q8D3BO |
100 | 89.24 | 20250626-13:01:31.705000 | ARCX | USP6Q8D3BP |
100 | 89.01 | 20250626-13:03:52.922000 | XNAS | USP6Q8D6WJ |
100 | 89.04 | 20250626-13:05:50.344000 | XNAS | USP6Q8D9PN |
100 | 89.07 | 20250626-13:07:23.472000 | ARCX | USP6Q8DBU1 |
100 | 89.07 | 20250626-13:07:23.472000 | ARCX | USP6Q8DBU2 |
98 | 89.11 | 20250626-13:09:33.398000 | BATY | USP6Q8DEUZ |
1 | 89.11 | 20250626-13:09:33.398000 | BATY | USP6Q8DEV0 |
1 | 89.11 | 20250626-13:09:33.398000 | BATY | USP6Q8DEV1 |
100 | 89.11 | 20250626-13:09:33.398000 | ARCX | USP6Q8DEV2 |
100 | 89.24 | 20250626-13:13:07.912000 | EDGX | USP6Q8DK21 |
100 | 89.25 | 20250626-13:13:07.912000 | EDGX | USP6Q8DK22 |
100 | 89.22 | 20250626-13:13:35.360000 | EDGA | USP6Q8DKST |
100 | 89.22 | 20250626-13:13:35.360000 | EDGA | USP6Q8DKSU |
100 | 89.22 | 20250626-13:13:35.360000 | EDGA | USP6Q8DKSV |
90 | 89.14 | 20250626-13:17:02.928000 | XNAS | USP6Q8DSXG |
1 | 89.14 | 20250626-13:17:02.928000 | XNAS | USP6Q8DSXH |
100 | 89.14 | 20250626-13:17:02.928000 | XNAS | USP6Q8DSXI |
9 | 89.14 | 20250626-13:17:02.928000 | XNAS | USP6Q8DSXJ |
10 | 89.09 | 20250626-13:19:56.988000 | BATS | USP6Q8DXQL |
90 | 89.09 | 20250626-13:19:56.988000 | BATS | USP6Q8DXQM |
100 | 89.08 | 20250626-13:20:13.366000 | EDGA | USP6Q8DY34 |
100 | 89.11 | 20250626-13:22:13.398000 | EDGA | USP6Q8E1HM |
91 | 89.1 | 20250626-13:24:01.328000 | BATY | USP6Q8E3YR |
9 | 89.1 | 20250626-13:24:01.328000 | BATY | USP6Q8E3YS |
100 | 89.1 | 20250626-13:26:00.174000 | XNYS | USP6Q8E6ZR |
100 | 89.1 | 20250626-13:26:00.174000 | XNYS | USP6Q8E6ZS |
100 | 89.06 | 20250626-13:27:18.398000 | EDGA | USP6Q8E8UK |
100 | 89.06 | 20250626-13:28:07.509000 | BATY | USP6Q8E9YA |
97 | 89.05 | 20250626-13:28:55.114000 | BATY | USP6Q8EB3L |
3 | 89.05 | 20250626-13:28:55.114000 | BATY | USP6Q8EB3M |
100 | 89.09 | 20250626-13:32:36.305000 | EDGA | USP6Q8EK3O |
61 | 89.09 | 20250626-13:32:36.305000 | EDGA | USP6Q8EK3P |
39 | 89.09 | 20250626-13:32:36.305000 | EDGA | USP6Q8EK3Q |
100 | 89.09 | 20250626-13:32:36.305000 | ARCX | USP6Q8EK3S |
100 | 89.16 | 20250626-13:35:16.276000 | ARCX | USP6Q8EOKY |
100 | 89.16 | 20250626-13:36:40.180000 | IEXG | USP6Q8EQOK |
300 | 89.21 | 20250626-13:39:28.601000 | IEXG | USP6Q8EV4J |
100 | 89.18 | 20250626-13:40:29.144000 | BATS | USP6Q8EWJC |
100 | 89.17 | 20250626-13:40:29.166000 | ARCX | USP6Q8EWJF |
100 | 89.17 | 20250626-13:40:29.166000 | ARCX | USP6Q8EWJI |
100 | 89.17 | 20250626-13:40:29.166000 | ARCX | USP6Q8EWJJ |
100 | 89.17 | 20250626-13:40:29.166000 | ARCX | USP6Q8EWJL |
100 | 89.18 | 20250626-13:45:27.355000 | BATY | USP6Q8F7A2 |
100 | 89.18 | 20250626-13:47:00.866000 | ARCX | USP6Q8FB1J |
100 | 89.15 | 20250626-13:47:15.942000 | BATY | USP6Q8FBF2 |
100 | 89.15 | 20250626-13:47:15.943000 | ARCX | USP6Q8FBF3 |
8 | 89.03 | 20250626-13:51:02.085000 | XNAS | USP6Q8FGUO |
92 | 89.03 | 20250626-13:51:02.085000 | XNAS | USP6Q8FGUP |
25 | 89.04 | 20250626-13:52:17.707000 | XNAS | USP6Q8FJ6Z |
75 | 89.05 | 20250626-13:52:17.707000 | XNAS | USP6Q8FJ70 |
100 | 89.02 | 20250626-13:52:38.255000 | BATY | USP6Q8FJP1 |
94 | 89.02 | 20250626-13:52:38.255000 | BATY | USP6Q8FJP2 |
6 | 89.02 | 20250626-13:52:38.255000 | BATY | USP6Q8FJP3 |
100 | 89.06 | 20250626-13:53:27.698000 | ARCX | USP6Q8FKWL |
100 | 89.07 | 20250626-13:54:37.518000 | BATY | USP6Q8FMNN |
100 | 89.05 | 20250626-13:56:07.710000 | ARCX | USP6Q8FP1I |
100 | 89.04 | 20250626-13:57:06.121000 | ARCX | USP6Q8FQD9 |
37 | 89 | 20250626-13:58:46.837000 | EDGA | USP6Q8FSSU |
63 | 89 | 20250626-13:58:46.837000 | EDGA | USP6Q8FSSV |
100 | 88.95 | 20250626-14:00:12.906000 | BATY | USP6Q8FV3V |
100 | 89 | 20250626-14:01:49.275000 | XNYS | USP6Q8G0BR |
100 | 89.035 | 20250626-14:02:48.985000 | XNYS | USP6Q8G1NX |
100 | 89.04 | 20250626-14:03:46.525000 | BATY | USP6Q8G349 |
100 | 88.99 | 20250626-14:05:17.097000 | XNYS | USP6Q8G5FA |
100 | 89.07 | 20250626-14:06:21.380000 | BATY | USP6Q8G90J |
100 | 89.07 | 20250626-14:06:21.380000 | EDGA | USP6Q8G90T |
5 | 89.1 | 20250626-14:08:17.763000 | EDGX | USP6Q8GBZS |
100 | 89.1 | 20250626-14:08:18.764000 | XNAS | USP6Q8GC0Y |
100 | 89.09 | 20250626-14:08:24.742000 | BATY | USP6Q8GC4U |
100 | 89.09 | 20250626-14:10:30.946000 | ARCX | USP6Q8GFGO |
100 | 89.07 | 20250626-14:11:57.773000 | XNYS | USP6Q8GHO3 |
100 | 89.08 | 20250626-14:12:44.998000 | EDGA | USP6Q8GIRQ |
100 | 89.1 | 20250626-14:14:13.241000 | BATY | USP6Q8GLPV |
100 | 89.15 | 20250626-14:15:50.765000 | EDGA | USP6Q8GQN8 |
100 | 89.15 | 20250626-14:15:50.765000 | ARCX | USP6Q8GQNA |
100 | 89.18 | 20250626-14:17:08.185000 | ARCX | USP6Q8GSNC |
44 | 89.12 | 20250626-14:18:08.758000 | ARCX | USP6Q8GUAC |
56 | 89.12 | 20250626-14:18:08.758000 | ARCX | USP6Q8GUAE |
100 | 89.16 | 20250626-14:19:29.862000 | ARCX | USP6Q8GWD5 |
100 | 89.14 | 20250626-14:20:49.555000 | ARCX | USP6Q8GYIK |
100 | 89.185 | 20250626-14:22:53.029000 | XNYS | USP6Q8H1V6 |
100 | 89.185 | 20250626-14:23:37.714000 | XNYS | USP6Q8H363 |
100 | 89.24 | 20250626-14:24:14.210000 | ARCX | USP6Q8H4IW |
100 | 89.25 | 20250626-14:26:10.651000 | BATS | USP6Q8H7US |
100 | 89.25 | 20250626-14:26:10.651000 | XNAS | USP6Q8H7UY |
32 | 89.2 | 20250626-14:27:44.862000 | ARCX | USP6Q8HAGG |
68 | 89.2 | 20250626-14:27:44.862000 | ARCX | USP6Q8HAGH |
28 | 89.2 | 20250626-14:28:36.013000 | ARCX | USP6Q8HBV2 |
28 | 89.21 | 20250626-14:29:10.197000 | BATY | USP6Q8HCUN |
100 | 89.265 | 20250626-14:30:11.025000 | XNYS | USP6Q8HEZU |
100 | 89.27 | 20250626-14:30:36.274000 | ARCX | USP6Q8HHO8 |
100 | 89.32 | 20250626-14:31:38.992000 | EDGA | USP6Q8HJLU |
71 | 89.32 | 20250626-14:32:22.006000 | EDGA | USP6Q8HKRY |
29 | 89.32 | 20250626-14:32:22.006000 | EDGA | USP6Q8HKRZ |
100 | 89.3 | 20250626-14:33:09.170000 | BATY | USP6Q8HLS4 |
100 | 89.31 | 20250626-14:34:10.436000 | ARCX | USP6Q8HNNP |
100 | 89.32 | 20250626-14:35:55.157000 | XNAS | USP6Q8HQK1 |
100 | 89.29 | 20250626-14:36:34.859000 | ARCX | USP6Q8HRHS |
100 | 89.29 | 20250626-14:36:34.859000 | ARCX | USP6Q8HRHT |
100 | 89.27 | 20250626-14:38:33.784000 | ARCX | USP6Q8HUO0 |
87 | 89.27 | 20250626-14:39:19.994000 | EDGA | USP6Q8HVZU |
13 | 89.27 | 20250626-14:39:19.994000 | EDGA | USP6Q8HVZV |
100 | 89.26 | 20250626-14:41:41.248000 | XNAS | USP6Q8I0LC |
100 | 89.37 | 20250626-14:42:56.459000 | XNYS | USP6Q8I2M4 |
100 | 89.34 | 20250626-14:43:22.121000 | EDGA | USP6Q8I3HI |
100 | 89.33 | 20250626-14:44:37.272000 | ARCX | USP6Q8I5QP |
4 | 89.32 | 20250626-14:46:41.041000 | BATY | USP6Q8IBGG |
25 | 89.34 | 20250626-14:46:41.937000 | XNYS | USP6Q8IBGW |
75 | 89.35 | 20250626-14:46:41.937000 | XNYS | USP6Q8IBGX |
99 | 89.35 | 20250626-14:47:33.665000 | XNYS | USP6Q8ICQR |
1 | 89.36 | 20250626-14:47:33.665000 | XNYS | USP6Q8ICQS |
100 | 89.34 | 20250626-14:47:36.870000 | XNAS | USP6Q8ICUR |
69 | 89.24 | 20250626-14:48:49.834000 | XNAS | USP6Q8IEZY |
31 | 89.24 | 20250626-14:48:49.834000 | XNAS | USP6Q8IEZZ |
100 | 89.18 | 20250626-14:50:16.672000 | EDGA | USP6Q8II9O |
30 | 89.19 | 20250626-14:51:57.873000 | XNAS | USP6Q8IL6S |
70 | 89.19 | 20250626-14:51:57.873000 | XNAS | USP6Q8IL6T |
100 | 89.17 | 20250626-14:52:18.006000 | XNAS | USP6Q8ILPP |
100 | 89.17 | 20250626-14:52:18.006000 | XNAS | USP6Q8ILPQ |
100 | 89.17 | 20250626-14:52:18.006000 | ARCX | USP6Q8ILPS |
100 | 89.22 | 20250626-14:54:34.593000 | IEXG | USP6Q8IPK2 |
100 | 89.2 | 20250626-14:55:46.189000 | BATY | USP6Q8IRSR |
100 | 89.2 | 20250626-14:55:46.190000 | ARCX | USP6Q8IRSS |
100 | 89.21 | 20250626-14:57:57.562000 | XNYS | USP6Q8IVO1 |
75 | 89.23 | 20250626-14:58:45.662000 | BATY | USP6Q8IXK0 |
25 | 89.23 | 20250626-14:58:45.662000 | BATY | USP6Q8IXK1 |
100 | 89.23 | 20250626-14:59:40.163000 | BATY | USP6Q8IZRR |
100 | 89.34 | 20250626-15:01:13.170000 | ARCX | USP6Q8J6T1 |
100 | 89.33 | 20250626-15:01:37.586000 | ARCX | USP6Q8J7M2 |
100 | 89.33 | 20250626-15:01:45.255000 | XNAS | USP6Q8J7ST |
100 | 89.32 | 20250626-15:02:55.217000 | ARCX | USP6Q8JA5U |
100 | 89.4 | 20250626-15:04:25.029000 | XNAS | USP6Q8JEJ0 |
100 | 89.4 | 20250626-15:04:25.030000 | ARCX | USP6Q8JEJ3 |
100 | 89.375 | 20250626-15:06:19.129000 | IEXG | USP6Q8JIR2 |
100 | 89.37 | 20250626-15:07:02.596000 | XNYS | USP6Q8JL6W |
100 | 89.36 | 20250626-15:07:16.795000 | EDGA | USP6Q8JLOJ |
100 | 89.36 | 20250626-15:07:16.795000 | EDGA | USP6Q8JLOK |
100 | 89.34 | 20250626-15:08:45.179000 | ARCX | USP6Q8JOJ4 |
100 | 89.35 | 20250626-15:09:21.881000 | EPRL | USP6Q8JPNM |
100 | 89.35 | 20250626-15:10:01.078000 | XNYS | USP6Q8JQWH |
100 | 89.35 | 20250626-15:10:39.244000 | XNAS | USP6Q8JSFU |
100 | 89.36 | 20250626-15:11:30.017000 | XNAS | USP6Q8JTWN |
100 | 89.36 | 20250626-15:11:56.227000 | XNAS | USP6Q8JUVZ |
100 | 89.36 | 20250626-15:11:56.227000 | ARCX | USP6Q8JUW0 |
18 | 89.34 | 20250626-15:12:13.039000 | XNAS | USP6Q8JVH6 |
16 | 89.34 | 20250626-15:12:13.039000 | XNAS | USP6Q8JVH7 |
66 | 89.34 | 20250626-15:12:13.039000 | XNAS | USP6Q8JVH9 |
100 | 89.34 | 20250626-15:12:50.153000 | XNAS | USP6Q8JWXT |
63 | 89.37 | 20250626-15:13:33.219000 | XNAS | USP6Q8JYZC |
10 | 89.37 | 20250626-15:13:33.219000 | XNAS | USP6Q8JYZD |
27 | 89.37 | 20250626-15:13:33.219000 | XNAS | USP6Q8JYZE |
100 | 89.36 | 20250626-15:13:37.753000 | ARCX | USP6Q8JZ3G |
100 | 89.36 | 20250626-15:13:37.753000 | ARCX | USP6Q8JZ3H |
67 | 89.38 | 20250626-15:14:19.162000 | ARCX | USP6Q8K0FM |
33 | 89.38 | 20250626-15:14:19.162000 | ARCX | USP6Q8K0FN |
69 | 89.37 | 20250626-15:14:48.401000 | ARCX | USP6Q8K1CU |
31 | 89.37 | 20250626-15:14:48.401000 | ARCX | USP6Q8K1CW |
100 | 89.38 | 20250626-15:15:27.002000 | ARCX | USP6Q8K45Z |
86 | 89.37 | 20250626-15:16:09.574000 | ARCX | USP6Q8K6VQ |
100 | 89.35 | 20250626-15:17:20.150000 | ARCX | USP6Q8K9R2 |
100 | 89.34 | 20250626-15:17:26.685000 | ARCX | USP6Q8KA0C |
100 | 89.34 | 20250626-15:18:04.264000 | EDGA | USP6Q8KBV8 |
25 | 89.35 | 20250626-15:18:51.669000 | EDGA | USP6Q8KE0A |
100 | 89.38 | 20250626-15:19:33.715000 | IEXG | USP6Q8KFJM |
17 | 89.39 | 20250626-15:19:53.510000 | ARCX | USP6Q8KG56 |
27 | 89.39 | 20250626-15:19:53.510000 | XNAS | USP6Q8KG57 |
8 | 89.39 | 20250626-15:19:53.510000 | ARCX | USP6Q8KG58 |
48 | 89.39 | 20250626-15:19:53.510000 | XNAS | USP6Q8KG59 |
100 | 89.39 | 20250626-15:20:28.083000 | BATS | USP6Q8KHEO |
100 | 89.37 | 20250626-15:21:04.469000 | ARCX | USP6Q8KIXA |
100 | 89.37 | 20250626-15:21:04.470000 | XNAS | USP6Q8KIXD |
100 | 89.35 | 20250626-15:21:10.252000 | XNAS | USP6Q8KJ96 |
100 | 89.35 | 20250626-15:22:09.177000 | BATY | USP6Q8KL8H |
100 | 89.35 | 20250626-15:22:09.177000 | XNAS | USP6Q8KL8I |
100 | 89.35 | 20250626-15:23:17.018000 | XNAS | USP6Q8KNY9 |
100 | 89.34 | 20250626-15:23:19.789000 | ARCX | USP6Q8KO2G |
100 | 89.34 | 20250626-15:23:19.789000 | ARCX | USP6Q8KO2H |
100 | 89.31 | 20250626-15:24:24.357000 | XNAS | USP6Q8KQBB |
100 | 89.27 | 20250626-15:25:13.872000 | XNAS | USP6Q8KS53 |
100 | 89.23 | 20250626-15:25:36.044000 | BATY | USP6Q8KSZ0 |
100 | 89.21 | 20250626-15:26:13.077000 | EDGA | USP6Q8KUFP |
100 | 89.21 | 20250626-15:26:58.711000 | EDGX | USP6Q8KXON |
100 | 89.19 | 20250626-15:27:02.225000 | EDGA | USP6Q8KXSQ |
100 | 89.19 | 20250626-15:28:15.386000 | EDGA | USP6Q8L0OD |
100 | 89.19 | 20250626-15:28:33.553000 | EDGA | USP6Q8L195 |
50 | 89.18 | 20250626-15:29:45.994000 | XNAS | USP6Q8L4FN |
50 | 89.18 | 20250626-15:29:45.994000 | XNAS | USP6Q8L4FO |
100 | 89.17 | 20250626-15:29:52.960000 | XNAS | USP6Q8L4PY |
100 | 89.17 | 20250626-15:29:52.960000 | XNAS | USP6Q8L4PZ |
100 | 89.21 | 20250626-15:31:37.679000 | ARCX | USP6Q8LDAF |
100 | 89.21 | 20250626-15:31:37.679000 | ARCX | USP6Q8LDAG |
100 | 89.21 | 20250626-15:31:37.679000 | ARCX | USP6Q8LDAH |
100 | 89.2 | 20250626-15:32:04.694000 | ARCX | USP6Q8LEO7 |
100 | 89.2 | 20250626-15:33:00.584000 | ARCX | USP6Q8LHXL |
100 | 89.2 | 20250626-15:33:00.584000 | ARCX | USP6Q8LHXM |
100 | 89.2 | 20250626-15:34:00.880000 | IEXG | USP6Q8LL28 |
1 | 89.18 | 20250626-15:34:52.130000 | BATY | USP6Q8LUW9 |
99 | 89.18 | 20250626-15:34:55.249000 | BATY | USP6Q8LW1E |
100 | 89.18 | 20250626-15:34:55.249000 | XNAS | USP6Q8LW1F |
100 | 89.18 | 20250626-15:34:55.249000 | XNAS | USP6Q8LW1G |
100 | 89.23 | 20250626-15:35:41.107000 | EDGA | USP6Q8M5MO |
100 | 89.21 | 20250626-15:35:52.370000 | XNAS | USP6Q8M68X |
100 | 89.23 | 20250626-15:37:13.108000 | EDGA | USP6Q8MAN8 |
99 | 89.23 | 20250626-15:37:13.108000 | ARCX | USP6Q8MAN9 |
1 | 89.23 | 20250626-15:37:13.108000 | ARCX | USP6Q8MANA |
100 | 89.24 | 20250626-15:37:31.845000 | EDGA | USP6Q8MBPB |
100 | 89.23 | 20250626-15:38:33.127000 | XNAS | USP6Q8MET8 |
100 | 89.23 | 20250626-15:38:33.127000 | ARCX | USP6Q8MET9 |
100 | 89.23 | 20250626-15:39:34.897000 | EDGA | USP6Q8MHZR |
100 | 89.23 | 20250626-15:39:34.897000 | XNAS | USP6Q8MHZS |
22 | 89.23 | 20250626-15:40:25.613000 | XNAS | USP6Q8MLVI |
78 | 89.23 | 20250626-15:40:25.613000 | XNAS | USP6Q8MLVJ |
100 | 89.24 | 20250626-15:40:57.576000 | EDGA | USP6Q8MNZA |
100 | 89.23 | 20250626-15:41:21.370000 | XNAS | USP6Q8MPLK |
100 | 89.22 | 20250626-15:41:44.059000 | XNAS | USP6Q8MQSG |
100 | 89.26 | 20250626-15:42:27.783000 | EPRL | USP6Q8MTEG |
100 | 89.25 | 20250626-15:42:45.765000 | EDGA | USP6Q8MUP8 |
100 | 89.25 | 20250626-15:42:45.765000 | EDGA | USP6Q8MUP9 |
100 | 89.26 | 20250626-15:43:24.039000 | IEXG | USP6Q8MWR2 |
58 | 89.25 | 20250626-15:43:33.948000 | ARCX | USP6Q8MXC1 |
58 | 89.25 | 20250626-15:43:43.993000 | EDGA | USP6Q8MY29 |
42 | 89.25 | 20250626-15:43:43.994000 | ARCX | USP6Q8MY2A |
100 | 89.24 | 20250626-15:44:09.462000 | EDGA | USP6Q8MZQ1 |
100 | 89.24 | 20250626-15:44:35.234000 | IEXG | USP6Q8N0X5 |
100 | 89.23 | 20250626-15:44:35.245000 | BATS | USP6Q8N0X6 |
10 | 89.24 | 20250626-15:44:49.814000 | XNAS | USP6Q8N1RT |
100 | 89.24 | 20250626-15:44:49.814000 | XNYS | USP6Q8N1RU |
100 | 89.24 | 20250626-15:44:49.814000 | XNYS | USP6Q8N1RV |
100 | 89.24 | 20250626-15:44:49.815000 | EPRL | USP6Q8N1RW |
100 | 89.24 | 20250626-15:44:49.815000 | EPRL | USP6Q8N1RX |
5 | 89.24 | 20250626-15:44:49.815000 | XNAS | USP6Q8N1RY |
19 | 89.24 | 20250626-15:44:49.815000 | XNAS | USP6Q8N1RZ |
64 | 89.24 | 20250626-15:44:49.815000 | XNAS | USP6Q8N1S0 |
67 | 89.24 | 20250626-15:44:49.815000 | ARCX | USP6Q8N1S1 |
4 | 89.24 | 20250626-15:44:49.816000 | XNAS | USP6Q8N1S2 |
10 | 89.24 | 20250626-15:44:49.816000 | XNAS | USP6Q8N1S3 |
1 | 89.24 | 20250626-15:44:49.816000 | XNAS | USP6Q8N1S4 |
100 | 89.24 | 20250626-15:44:49.816000 | ARCX | USP6Q8N1S5 |
11 | 89.24 | 20250626-15:44:49.817000 | XNAS | USP6Q8N1S6 |
20 | 89.235 | 20250626-15:44:49.819000 | ARCX | USP6Q8N1S7 |
100 | 89.235 | 20250626-15:44:49.819000 | ARCX | USP6Q8N1S8 |
80 | 89.235 | 20250626-15:44:49.819000 | ARCX | USP6Q8N1S9 |
75 | 89.24 | 20250626-15:45:57.521000 | IEXG | USP6Q8N9HT |
200 | 89.25 | 20250626-15:45:57.522000 | IEXG | USP6Q8N9HU |
60 | 89.24 | 20250626-15:45:57.522000 | ARCX | USP6Q8N9HV |
50 | 89.24 | 20250626-15:45:57.522000 | XNYS | USP6Q8N9HW |
90 | 89.24 | 20250626-15:45:57.522000 | XNYS | USP6Q8N9HX |
9 | 89.24 | 20250626-15:46:05.985000 | XNAS | USP6Q8NBY3 |
Related Shares:
CRH