8th Aug 2025 09:15
8th August 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 7th August 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
6,274 | $105.89 | $107.09 | $104.71 | XNYS |
663 | $105.47 | $106.47 | $104.98 | EDGX |
18,332 | $105.99 | $107.08 | $104.58 | ARCX |
3,290 | $106.09 | $106.98 | $104.95 | BATS |
13,784 | $105.93 | $106.97 | $104.52 | XNAS |
700 | $105.76 | $106.13 | $104.91 | BATY |
401 | $105.75 | $105.81 | $105.55 | XASE |
7 | $105.64 | $106.06 | $105.33 | EPRL |
400 | $105.68 | $106.10 | $105.27 | IEXG |
264 | $105.53 | $106.02 | $105.22 | MEMX |
2,985 | $106.37 | $107.16 | $105.33 | EDGA |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th November 2025 following its announcement on 6th August 2025 and were effected by CRH’s broker as part of the Program announced on 6th August 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 672,215,724 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.392% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 7th August 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
| CRH plc |
| ||||
LEI |
| 549300MIDJNNTH068E74 | |||||
ISIN: |
| IE0001827041 | |||||
US Broker name: | BNP Paribas Securities Corp | ||||||
US Broker code (CRD#): | 15794 | ||||||
Time Zone: | EST | ||||||
Currency | USD | ||||||
Date of Transactions: |
| 7th August 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $105.9715 | 47,100 | ||||
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 |
6,274 | $105.89 | $107.09 | $104.71 | XNYS |
663 | $105.47 | $106.47 | $104.98 | EDGX |
18,332 | $105.99 | $107.08 | $104.58 | ARCX |
3,290 | $106.09 | $106.98 | $104.95 | BATS |
13,784 | $105.93 | $106.97 | $104.52 | XNAS |
700 | $105.76 | $106.13 | $104.91 | BATY |
401 | $105.75 | $105.81 | $105.55 | XASE |
7 | $105.64 | $106.06 | $105.33 | EPRL |
400 | $105.68 | $106.10 | $105.27 | IEXG |
0 | $0.00 | $0.00 | $0.00 | XCHI |
264 | $105.53 | $106.02 | $105.22 | MEMX |
0 | $0.00 | $0.00 | $0.00 | XPSX |
2,985 | $106.37 | $107.16 | $105.33 | EDGA |
0 | $0.00 | $0.00 | $0.00 | LTSE |
0 | $0.00 | $0.00 | $0.00 | XCIS |
0 | $0.00 | $0.00 | $0.00 | XBOS |
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $105.9715 | 47,100 |
4 | 105.33 | 20250807-09:32:24.190000 | EPRL | USP878KUF |
15 | 105.31 | 20250807-09:32:24.190000 | XNAS | USP878KUG |
100 | 105.25 | 20250807-09:32:24.192000 | MEMX | USP878KUN |
7 | 105.25 | 20250807-09:32:24.192000 | BATS | USP878KUO |
34 | 105.22 | 20250807-09:32:24.192000 | MEMX | USP878KUQ |
30 | 105.22 | 20250807-09:32:24.192000 | MEMX | USP878KUR |
5 | 105.22 | 20250807-09:32:24.193000 | ARCX | USP878KUT |
80 | 105.29 | 20250807-09:32:24.193000 | EDGX | USP878KUU |
40 | 105.29 | 20250807-09:32:24.193000 | XNYS | USP878KUV |
10 | 105.29 | 20250807-09:32:24.193000 | XNYS | USP878KUW |
9 | 105.29 | 20250807-09:32:24.193000 | ARCX | USP878KUX |
30 | 105.29 | 20250807-09:32:24.193000 | ARCX | USP878KUY |
39 | 105.3 | 20250807-09:32:24.194000 | XNAS | USP878KUZ |
37 | 105.3 | 20250807-09:32:24.194000 | XNAS | USP878KV0 |
179 | 105.3 | 20250807-09:32:24.194000 | XNAS | USP878KV1 |
38 | 105.32 | 20250807-09:32:24.194000 | XNAS | USP878KV2 |
9 | 105.29 | 20250807-09:32:24.194000 | ARCX | USP878KV3 |
24 | 105.29 | 20250807-09:32:24.195000 | ARCX | USP878KV7 |
6 | 105.32 | 20250807-09:32:24.196000 | ARCX | USP878KV9 |
3 | 105.32 | 20250807-09:32:24.196000 | ARCX | USP878KVA |
9 | 105.34 | 20250807-09:32:24.197000 | ARCX | USP878KVC |
177 | 105.34 | 20250807-09:32:24.197000 | ARCX | USP878KVD |
85 | 105.33 | 20250807-09:32:24.197000 | EDGA | USP878KVF |
28 | 105.31 | 20250807-09:32:24.197000 | ARCX | USP878KVG |
2 | 105.31 | 20250807-09:32:24.197000 | ARCX | USP878KVH |
100 | 105.12 | 20250807-09:33:46.118000 | XNAS | USP878MQ6 |
100 | 105.12 | 20250807-09:33:46.118000 | XNAS | USP878MQ7 |
35 | 105.47 | 20250807-09:34:31.585000 | BATS | USP878NU5 |
65 | 105.49 | 20250807-09:34:31.585000 | BATS | USP878NU6 |
76 | 105.53 | 20250807-09:34:43.074000 | XNAS | USP878O1R |
1 | 105.53 | 20250807-09:34:43.074000 | XNAS | USP878O1S |
100 | 105.53 | 20250807-09:34:43.074000 | XNAS | USP878O1T |
23 | 105.53 | 20250807-09:34:43.074000 | XNAS | USP878O1U |
100 | 105.53 | 20250807-09:34:43.074000 | XNYS | USP878O1V |
20 | 105.53 | 20250807-09:34:53.004000 | XNAS | USP878O8W |
30 | 105.53 | 20250807-09:34:53.004000 | XNAS | USP878O8X |
150 | 105.53 | 20250807-09:34:53.004000 | XNAS | USP878O8Z |
100 | 105.53 | 20250807-09:34:53.004000 | ARCX | USP878O91 |
100 | 105.53 | 20250807-09:34:53.004000 | XNYS | USP878O93 |
100 | 105.28 | 20250807-09:35:29.954000 | XNAS | USP878PN8 |
100 | 105.28 | 20250807-09:35:29.954000 | XNYS | USP878PN9 |
60 | 105.27 | 20250807-09:35:29.955000 | IEXG | USP878PNA |
40 | 105.27 | 20250807-09:35:29.955000 | IEXG | USP878PNB |
100 | 104.98 | 20250807-09:35:59.968000 | XNYS | USP878QJ0 |
83 | 104.99 | 20250807-09:36:17.732000 | XNYS | USP878R2M |
5 | 104.99 | 20250807-09:36:17.733000 | XNYS | USP878R2N |
12 | 104.99 | 20250807-09:36:17.733000 | XNYS | USP878R2O |
100 | 104.87 | 20250807-09:36:20.330000 | XNYS | USP878R5S |
72 | 105.12 | 20250807-09:37:27.019000 | XNAS | USP878SQS |
28 | 105.12 | 20250807-09:37:27.019000 | XNAS | USP878SQT |
1 | 105.12 | 20250807-09:37:27.019000 | XNAS | USP878SQU |
1 | 105.12 | 20250807-09:37:27.019000 | XNAS | USP878SQV |
98 | 105.12 | 20250807-09:37:27.019000 | XNAS | USP878SQW |
100 | 105.8 | 20250807-09:39:36.526000 | XNAS | USP878VII |
200 | 105.81 | 20250807-09:39:54.045000 | XASE | USP878VS9 |
101 | 105.81 | 20250807-09:39:54.045000 | XASE | USP878VSA |
100 | 106.01 | 20250807-09:40:13.724000 | XNAS | USP878X6H |
200 | 105.91 | 20250807-09:40:23.546000 | XNAS | USP878XO2 |
100 | 105.88 | 20250807-09:40:23.552000 | ARCX | USP878XO3 |
24 | 105.88 | 20250807-09:40:23.552000 | XNYS | USP878XO4 |
6 | 105.88 | 20250807-09:40:23.552000 | XNAS | USP878XO5 |
76 | 105.88 | 20250807-09:40:23.552000 | XNYS | USP878XO6 |
100 | 105.88 | 20250807-09:40:23.552000 | XNAS | USP878XO7 |
94 | 105.88 | 20250807-09:40:23.552000 | XNAS | USP878XO8 |
1 | 105.92 | 20250807-09:41:16.873000 | XNAS | USP878ZCZ |
81 | 105.92 | 20250807-09:41:16.873000 | XNAS | USP878ZD0 |
18 | 105.92 | 20250807-09:41:16.873000 | XNAS | USP878ZD1 |
70 | 105.74 | 20250807-09:41:26.814000 | XNAS | USP878ZM9 |
30 | 105.74 | 20250807-09:41:26.814000 | XNAS | USP878ZMA |
100 | 105.7 | 20250807-09:41:59.847000 | ARCX | USP87810DQ |
100 | 105.58 | 20250807-09:42:03.920000 | XNAS | USP87810H0 |
100 | 105.49 | 20250807-09:42:28.421000 | XNAS | USP878114L |
100 | 105.43 | 20250807-09:42:40.972000 | ARCX | USP87811C8 |
26 | 105.42 | 20250807-09:43:26.084000 | XNYS | USP87812QK |
74 | 105.42 | 20250807-09:43:26.084000 | XNYS | USP87812QL |
100 | 105.53 | 20250807-09:43:43.997000 | XNAS | USP8781323 |
100 | 105.55 | 20250807-09:43:59.455000 | XASE | USP87813E6 |
100 | 105.68 | 20250807-09:44:17.446000 | ARCX | USP87813NS |
100 | 105.68 | 20250807-09:44:17.446000 | ARCX | USP87813NT |
100 | 105.42 | 20250807-09:45:18.435000 | XNYS | USP87816UP |
100 | 105.48 | 20250807-09:45:20.113000 | XNYS | USP8781720 |
65 | 105.45 | 20250807-09:45:32.399000 | ARCX | USP87818A6 |
95 | 105.45 | 20250807-09:45:32.399000 | ARCX | USP87818A7 |
40 | 105.45 | 20250807-09:45:32.399000 | ARCX | USP87818A8 |
15 | 105.49 | 20250807-09:45:42.823000 | ARCX | USP87819GD |
85 | 105.49 | 20250807-09:45:42.823000 | ARCX | USP87819GE |
200 | 105.42 | 20250807-09:46:23.892000 | ARCX | USP8781C2V |
200 | 105.57 | 20250807-09:47:07.273000 | ARCX | USP8781EID |
100 | 105.49 | 20250807-09:47:30.144000 | ARCX | USP8781G8Q |
100 | 105.43 | 20250807-09:47:41.623000 | XNAS | USP8781H1M |
100 | 105.39 | 20250807-09:48:04.707000 | XNAS | USP8781IFV |
100 | 105.31 | 20250807-09:48:48.304000 | IEXG | USP8781KQR |
100 | 105.25 | 20250807-09:48:52.728000 | XNAS | USP8781KZI |
157 | 105.19 | 20250807-09:49:45.103000 | XNAS | USP8781O3X |
43 | 105.19 | 20250807-09:49:45.103000 | XNAS | USP8781O3Y |
100 | 105.19 | 20250807-09:49:45.103000 | XNAS | USP8781O3Z |
100 | 105.55 | 20250807-09:50:31.679000 | EDGX | USP8781R0G |
84 | 105.46 | 20250807-09:50:40.347000 | BATS | USP8781RI1 |
16 | 105.46 | 20250807-09:50:40.347000 | BATS | USP8781RI2 |
51 | 105.69 | 20250807-09:51:50.679000 | ARCX | USP8781VHG |
49 | 105.69 | 20250807-09:51:50.679000 | ARCX | USP8781VHH |
100 | 105.69 | 20250807-09:51:51.646000 | XNAS | USP8781VJC |
100 | 106.04 | 20250807-09:52:47.970000 | ARCX | USP8781YBK |
100 | 106.06 | 20250807-09:53:17.870000 | XNAS | USP8781ZQU |
100 | 105.99 | 20250807-09:53:28.590000 | XNAS | USP878206Z |
75 | 105.93 | 20250807-09:53:38.847000 | ARCX | USP87820US |
100 | 105.93 | 20250807-09:53:38.848000 | BATS | USP87820UT |
125 | 105.93 | 20250807-09:53:38.847000 | ARCX | USP87820UU |
1 | 105.9 | 20250807-09:54:29.021000 | XNAS | USP87823I4 |
99 | 105.9 | 20250807-09:54:29.021000 | XNAS | USP87823I5 |
100 | 105.78 | 20250807-09:55:05.950000 | XNAS | USP87825LL |
100 | 105.73 | 20250807-09:55:16.707000 | ARCX | USP8782652 |
100 | 105.6 | 20250807-09:55:58.671000 | ARCX | USP87828VN |
100 | 105.61 | 20250807-09:56:39.095000 | ARCX | USP8782B2L |
10 | 105.95 | 20250807-09:58:00.372000 | BATS | USP8782EUX |
12 | 105.95 | 20250807-09:58:00.373000 | XNAS | USP8782EUY |
4 | 105.95 | 20250807-09:58:00.373000 | XNAS | USP8782EUZ |
7 | 105.95 | 20250807-09:58:00.373000 | XNAS | USP8782EV0 |
15 | 105.95 | 20250807-09:58:00.373000 | XNAS | USP8782EV2 |
18 | 105.95 | 20250807-09:58:00.373000 | BATS | USP8782EV3 |
18 | 105.95 | 20250807-09:58:00.373000 | BATS | USP8782EV4 |
8 | 105.95 | 20250807-09:58:00.373000 | XNAS | USP8782EV5 |
2 | 105.95 | 20250807-09:58:00.373000 | XNYS | USP8782EV6 |
4 | 105.95 | 20250807-09:58:00.374000 | XNAS | USP8782EV7 |
2 | 105.95 | 20250807-09:58:00.374000 | XNAS | USP8782EV8 |
200 | 105.91 | 20250807-09:58:36.917000 | ARCX | USP8782GUV |
61 | 105.91 | 20250807-09:58:36.917000 | ARCX | USP8782GUW |
39 | 105.91 | 20250807-09:58:36.917000 | ARCX | USP8782GUX |
100 | 105.91 | 20250807-09:58:36.917000 | ARCX | USP8782GUZ |
100 | 105.8 | 20250807-09:59:24.182000 | ARCX | USP8782JLH |
100 | 105.54 | 20250807-09:59:36.032000 | BATY | USP8782JYZ |
100 | 105.51 | 20250807-10:00:25.988000 | ARCX | USP8782PL5 |
100 | 105.52 | 20250807-10:00:58.254000 | ARCX | USP8782T27 |
100 | 105.45 | 20250807-10:01:05.889000 | ARCX | USP8782TG6 |
100 | 105.32 | 20250807-10:01:22.916000 | ARCX | USP8782VKN |
7 | 105.41 | 20250807-10:02:51.148000 | ARCX | USP8783299 |
191 | 105.41 | 20250807-10:02:51.148000 | ARCX | USP878329A |
100 | 105.73 | 20250807-10:03:49.226000 | ARCX | USP878358H |
100 | 105.6 | 20250807-10:04:14.989000 | ARCX | USP87836EL |
171 | 105.6 | 20250807-10:04:14.990000 | XNAS | USP87836EQ |
29 | 105.6 | 20250807-10:04:14.990000 | XNAS | USP87836ES |
100 | 105.61 | 20250807-10:04:38.321000 | ARCX | USP878380H |
100 | 105.55 | 20250807-10:05:26.253000 | ARCX | USP8783ARI |
100 | 105.53 | 20250807-10:05:52.590000 | ARCX | USP8783C0D |
55 | 105.56 | 20250807-10:06:34.462000 | ARCX | USP8783EBW |
55 | 105.56 | 20250807-10:06:34.462000 | XNYS | USP8783EBX |
8 | 105.56 | 20250807-10:06:34.462000 | XNYS | USP8783EBY |
45 | 105.56 | 20250807-10:06:34.462000 | ARCX | USP8783EBZ |
37 | 105.56 | 20250807-10:06:34.462000 | XNYS | USP8783EC0 |
200 | 105.6 | 20250807-10:07:50.880000 | ARCX | USP8783I1I |
100 | 105.61 | 20250807-10:08:03.918000 | ARCX | USP8783IOU |
100 | 105.47 | 20250807-10:08:26.063000 | XNAS | USP8783JVH |
100 | 105.56 | 20250807-10:09:23.042000 | BATS | USP8783MT3 |
100 | 105.58 | 20250807-10:09:39.798000 | ARCX | USP8783NJT |
100 | 105.5 | 20250807-10:10:01.579000 | XNYS | USP8783OTN |
100 | 105.27 | 20250807-10:10:26.945000 | ARCX | USP8783QDP |
100 | 105.13 | 20250807-10:11:00.526000 | XNYS | USP8783S6I |
95 | 104.99 | 20250807-10:11:19.397000 | XNAS | USP8783TES |
5 | 104.99 | 20250807-10:11:19.397000 | XNAS | USP8783TET |
100 | 104.92 | 20250807-10:12:00.194000 | XNAS | USP8783VDI |
100 | 104.98 | 20250807-10:12:53.848000 | EDGX | USP8783XJV |
100 | 105.08 | 20250807-10:13:35.093000 | XNYS | USP8783ZD3 |
200 | 105.04 | 20250807-10:13:40.194000 | XNAS | USP8783ZLT |
48 | 104.91 | 20250807-10:14:19.095000 | BATY | USP87841N4 |
52 | 104.91 | 20250807-10:14:19.095000 | BATY | USP87841N5 |
32 | 104.94 | 20250807-10:14:44.189000 | XNAS | USP878430S |
54 | 104.94 | 20250807-10:14:44.189000 | XNAS | USP878430T |
14 | 104.94 | 20250807-10:14:44.189000 | XNAS | USP878430U |
100 | 104.97 | 20250807-10:15:18.377000 | XNYS | USP8784792 |
100 | 104.95 | 20250807-10:15:48.411000 | ARCX | USP8784AQ3 |
100 | 105.16 | 20250807-10:17:07.344000 | XNAS | USP8784EEZ |
100 | 105.17 | 20250807-10:17:08.364000 | XNAS | USP8784EG5 |
200 | 105.15 | 20250807-10:18:14.022000 | ARCX | USP8784I4B |
100 | 105.15 | 20250807-10:18:14.022000 | ARCX | USP8784I4C |
100 | 105.08 | 20250807-10:19:38.678000 | XNAS | USP8784MAZ |
10 | 105.1 | 20250807-10:19:42.448000 | XNYS | USP8784MFV |
90 | 105.1 | 20250807-10:19:42.448000 | XNYS | USP8784MFW |
100 | 105.09 | 20250807-10:19:57.831000 | XNYS | USP8784N4C |
100 | 105.12 | 20250807-10:20:10.728000 | ARCX | USP8784O31 |
100 | 104.93 | 20250807-10:20:51.990000 | ARCX | USP8784QDD |
100 | 104.83 | 20250807-10:21:23.083000 | XNYS | USP8784S3S |
100 | 104.65 | 20250807-10:22:03.440000 | ARCX | USP8784TXG |
18 | 104.64 | 20250807-10:22:41.565000 | ARCX | USP8784W69 |
82 | 104.64 | 20250807-10:22:41.565000 | ARCX | USP8784W6B |
100 | 104.52 | 20250807-10:23:20.897000 | XNAS | USP8784XV0 |
100 | 104.71 | 20250807-10:24:48.421000 | XNYS | USP87852HC |
66 | 104.58 | 20250807-10:25:25.574000 | ARCX | USP8785497 |
34 | 104.58 | 20250807-10:25:25.574000 | ARCX | USP8785498 |
32 | 104.58 | 20250807-10:25:25.574000 | ARCX | USP8785499 |
168 | 104.58 | 20250807-10:25:25.574000 | ARCX | USP878549A |
90 | 104.83 | 20250807-10:26:47.829000 | XNYS | USP8785977 |
10 | 104.83 | 20250807-10:26:47.829000 | XNYS | USP8785978 |
100 | 104.9 | 20250807-10:27:23.417000 | XNAS | USP8785B21 |
100 | 105.08 | 20250807-10:28:05.718000 | EDGX | USP8785CWZ |
200 | 105.02 | 20250807-10:28:15.277000 | ARCX | USP8785DC2 |
100 | 104.95 | 20250807-10:29:06.540000 | BATS | USP8785FWH |
100 | 104.95 | 20250807-10:29:06.540000 | BATS | USP8785FWI |
6 | 105.23 | 20250807-10:30:01.940000 | XNAS | USP8785IKA |
94 | 105.23 | 20250807-10:30:01.940000 | XNAS | USP8785IKB |
200 | 105.15 | 20250807-10:30:36.166000 | XNAS | USP8785NHR |
100 | 105.2 | 20250807-10:31:17.685000 | ARCX | USP8785PG2 |
100 | 105.135 | 20250807-10:31:58.384000 | EDGX | USP8785R7R |
100 | 105.1 | 20250807-10:31:59.375000 | XNAS | USP8785R8R |
84 | 105.12 | 20250807-10:32:53.014000 | ARCX | USP8785TJR |
16 | 105.12 | 20250807-10:32:53.014000 | ARCX | USP8785TJS |
89 | 105.12 | 20250807-10:33:15.483000 | XNAS | USP8785UJE |
1 | 105.12 | 20250807-10:33:15.483000 | XNAS | USP8785UJF |
10 | 105.12 | 20250807-10:33:15.483000 | XNAS | USP8785UJG |
100 | 105.39 | 20250807-10:34:48.616000 | ARCX | USP8785Z6U |
100 | 105.55 | 20250807-10:35:46.709000 | XNAS | USP87862H9 |
100 | 105.54 | 20250807-10:36:14.361000 | ARCX | USP87863UH |
100 | 105.78 | 20250807-10:37:13.374000 | XNYS | USP878668T |
100 | 105.69 | 20250807-10:37:25.133000 | ARCX | USP87866JS |
100 | 105.69 | 20250807-10:37:25.133000 | ARCX | USP87866JT |
100 | 105.74 | 20250807-10:37:51.593000 | XNYS | USP87867FE |
100 | 105.91 | 20250807-10:38:41.943000 | XNAS | USP87869A5 |
70 | 105.97 | 20250807-10:39:19.001000 | BATS | USP8786AIP |
90 | 105.97 | 20250807-10:39:19.001000 | BATS | USP8786AIQ |
40 | 105.97 | 20250807-10:39:19.001000 | BATS | USP8786AIR |
48 | 106.18 | 20250807-10:40:30.680000 | ARCX | USP8786D9P |
28 | 106.18 | 20250807-10:40:30.680000 | ARCX | USP8786D9Q |
24 | 106.18 | 20250807-10:40:30.680000 | ARCX | USP8786D9S |
100 | 106.1 | 20250807-10:40:48.584000 | XNYS | USP8786E5P |
100 | 106.01 | 20250807-10:41:35.639000 | XNAS | USP8786G74 |
100 | 106.2 | 20250807-10:42:42.550000 | XNAS | USP8786J7I |
100 | 106.16 | 20250807-10:42:57.074000 | ARCX | USP8786JO0 |
100 | 106.11 | 20250807-10:43:24.820000 | ARCX | USP8786L18 |
100 | 106.12 | 20250807-10:44:53.180000 | ARCX | USP8786O8R |
100 | 106.12 | 20250807-10:44:53.180000 | ARCX | USP8786O8S |
100 | 106.18 | 20250807-10:46:13.251000 | ARCX | USP8786VE2 |
100 | 106.18 | 20250807-10:46:13.251000 | ARCX | USP8786VE3 |
100 | 106.09 | 20250807-10:47:48.807000 | EDGA | USP8786ZE5 |
100 | 106.01 | 20250807-10:47:57.508000 | XNAS | USP8786ZT6 |
100 | 105.93 | 20250807-10:48:17.721000 | XNAS | USP87870OS |
47 | 106.07 | 20250807-10:49:09.808000 | EDGA | USP87873GN |
53 | 106.07 | 20250807-10:49:09.808000 | EDGA | USP87873GO |
10 | 106.15 | 20250807-10:50:15.973000 | XNAS | USP878762Z |
10 | 106.15 | 20250807-10:50:15.973000 | XNAS | USP8787630 |
80 | 106.15 | 20250807-10:50:15.973000 | XNAS | USP8787631 |
100 | 106.08 | 20250807-10:50:19.241000 | ARCX | USP8787689 |
100 | 106.07 | 20250807-10:50:37.549000 | ARCX | USP8787737 |
100 | 106 | 20250807-10:51:17.792000 | EDGA | USP87878HH |
100 | 105.97 | 20250807-10:52:01.535000 | XNAS | USP8787AUB |
32 | 106.08 | 20250807-10:53:02.752000 | XNAS | USP8787D0J |
68 | 106.08 | 20250807-10:53:02.752000 | XNAS | USP8787D0K |
100 | 106.09 | 20250807-10:53:06.723000 | ARCX | USP8787D5W |
18 | 106.05 | 20250807-10:53:46.763000 | ARCX | USP8787F6E |
82 | 106.05 | 20250807-10:53:46.763000 | ARCX | USP8787F6F |
100 | 106.13 | 20250807-10:54:50.006000 | XNAS | USP8787HC9 |
100 | 106.13 | 20250807-10:54:50.006000 | XNAS | USP8787HCC |
52 | 106.4 | 20250807-10:56:32.404000 | EDGA | USP8787LIM |
48 | 106.4 | 20250807-10:56:32.404000 | EDGA | USP8787LIN |
100 | 106.38 | 20250807-10:57:13.240000 | EDGA | USP8787N5T |
89 | 106.38 | 20250807-10:57:13.240000 | EDGA | USP8787N5U |
11 | 106.38 | 20250807-10:57:13.240000 | EDGA | USP8787N5V |
100 | 106.35 | 20250807-10:58:06.962000 | XNYS | USP8787P3R |
88 | 106.49 | 20250807-10:59:11.572000 | BATS | USP8787RJV |
12 | 106.48 | 20250807-10:59:11.573000 | XNYS | USP8787RJW |
100 | 106.49 | 20250807-10:59:58.916000 | XNYS | USP8787TVR |
100 | 106.49 | 20250807-11:00:04.517000 | XNYS | USP8787UY8 |
34 | 106.43 | 20250807-11:00:10.763000 | ARCX | USP8787VNB |
166 | 106.43 | 20250807-11:00:10.763000 | ARCX | USP8787VNC |
200 | 106.55 | 20250807-11:02:17.701000 | ARCX | USP8788316 |
80 | 106.51 | 20250807-11:02:54.704000 | ARCX | USP878852V |
20 | 106.51 | 20250807-11:02:54.704000 | ARCX | USP878852W |
100 | 105.85 | 20250807-11:03:43.027000 | XNYS | USP87887R7 |
100 | 105.7 | 20250807-11:04:25.846000 | ARCX | USP87889PT |
100 | 105.62 | 20250807-11:05:07.972000 | XNAS | USP8788BIV |
100 | 105.73 | 20250807-11:06:22.978000 | XNAS | USP8788E7P |
100 | 105.92 | 20250807-11:07:14.848000 | XNAS | USP8788G40 |
200 | 106.02 | 20250807-11:08:04.565000 | ARCX | USP8788HOJ |
100 | 105.98 | 20250807-11:08:44.207000 | ARCX | USP8788IXP |
1 | 106.02 | 20250807-11:10:15.498000 | XNAS | USP8788LY4 |
4 | 106.03 | 20250807-11:10:15.498000 | XNAS | USP8788LY5 |
95 | 106.03 | 20250807-11:10:15.498000 | XNAS | USP8788LY6 |
100 | 106.05 | 20250807-11:10:21.604000 | ARCX | USP8788MBM |
83 | 106.11 | 20250807-11:11:01.783000 | XNYS | USP8788O45 |
17 | 106.11 | 20250807-11:11:01.783000 | XNYS | USP8788O46 |
100 | 106.05 | 20250807-11:11:10.144000 | ARCX | USP8788OBY |
80 | 106.07 | 20250807-11:12:19.637000 | XNYS | USP8788QON |
20 | 106.07 | 20250807-11:12:19.637000 | XNYS | USP8788QOO |
80 | 106.07 | 20250807-11:12:19.637000 | XNYS | USP8788QOP |
14 | 106.07 | 20250807-11:12:19.637000 | XNYS | USP8788QOQ |
6 | 106.07 | 20250807-11:12:19.637000 | XNYS | USP8788QOR |
100 | 106.34 | 20250807-11:14:14.167000 | XNAS | USP8788VJ7 |
200 | 106.28 | 20250807-11:14:41.004000 | ARCX | USP8788WE8 |
100 | 106.25 | 20250807-11:14:57.185000 | XNYS | USP8788WZ5 |
100 | 106.06 | 20250807-11:15:42.743000 | BATS | USP87891M6 |
100 | 106.04 | 20250807-11:16:49.733000 | IEXG | USP87894B2 |
100 | 106.13 | 20250807-11:18:12.710000 | XNAS | USP878970Q |
100 | 106.12 | 20250807-11:18:23.564000 | ARCX | USP87897BS |
100 | 106.07 | 20250807-11:18:50.114000 | ARCX | USP878984N |
100 | 106.15 | 20250807-11:20:14.135000 | XNAS | USP8789B82 |
100 | 106.38 | 20250807-11:21:16.930000 | XNAS | USP8789DZ1 |
100 | 106.39 | 20250807-11:21:52.348000 | XNYS | USP8789F6F |
100 | 106.35 | 20250807-11:22:28.107000 | ARCX | USP8789G6Q |
100 | 106.33 | 20250807-11:22:37.820000 | ARCX | USP8789GFM |
100 | 106 | 20250807-11:23:34.927000 | XNAS | USP8789IEJ |
100 | 106.01 | 20250807-11:24:49.691000 | ARCX | USP8789KQY |
37 | 106 | 20250807-11:25:22.418000 | XNAS | USP8789LZ9 |
63 | 106 | 20250807-11:25:22.418000 | XNAS | USP8789LZA |
100 | 105.95 | 20250807-11:25:58.708000 | ARCX | USP8789NQQ |
100 | 106.06 | 20250807-11:26:40.079000 | XNYS | USP8789QXV |
100 | 106.06 | 20250807-11:27:17.254000 | EDGX | USP8789U83 |
100 | 106 | 20250807-11:27:36.890000 | ARCX | USP8789VOM |
200 | 106.09 | 20250807-11:28:57.875000 | XNAS | USP8789ZH6 |
100 | 106 | 20250807-11:29:38.023000 | ARCX | USP878A14Y |
100 | 106.32 | 20250807-11:31:26.428000 | XNAS | USP878A82G |
100 | 106.32 | 20250807-11:31:47.394000 | XNAS | USP878A8O1 |
100 | 106.33 | 20250807-11:31:47.395000 | XNAS | USP878A8O2 |
100 | 106.26 | 20250807-11:32:10.035000 | XNAS | USP878A9LI |
6 | 106.26 | 20250807-11:32:10.035000 | XNAS | USP878A9LJ |
94 | 106.26 | 20250807-11:32:10.035000 | XNAS | USP878A9LK |
100 | 106.19 | 20250807-11:32:21.331000 | ARCX | USP878A9T9 |
100 | 106.19 | 20250807-11:32:21.331000 | XNAS | USP878A9TA |
200 | 106.19 | 20250807-11:32:21.331000 | XNAS | USP878A9TB |
100 | 106.15 | 20250807-11:33:14.385000 | EDGA | USP878ABJL |
42 | 106.15 | 20250807-11:33:14.385000 | EDGA | USP878ABJM |
58 | 106.15 | 20250807-11:33:14.385000 | EDGA | USP878ABJN |
100 | 106.26 | 20250807-11:34:02.215000 | XNYS | USP878AD9G |
100 | 106.32 | 20250807-11:34:22.144000 | XNAS | USP878ADSW |
100 | 106.45 | 20250807-11:34:50.355000 | XNYS | USP878AEME |
200 | 106.36 | 20250807-11:35:00.572000 | XNAS | USP878AF01 |
30 | 106.42 | 20250807-11:36:18.609000 | EDGX | USP878AHMP |
1 | 106.42 | 20250807-11:36:18.609000 | EDGX | USP878AHMQ |
25 | 106.41 | 20250807-11:36:18.609000 | BATS | USP878AHMR |
41 | 106.4 | 20250807-11:36:18.610000 | ARCX | USP878AHMS |
3 | 106.42 | 20250807-11:36:18.610000 | ARCX | USP878AHMT |
9 | 106.49 | 20250807-11:37:00.429000 | XNAS | USP878AIQ4 |
39 | 106.49 | 20250807-11:37:00.429000 | XNAS | USP878AIQ5 |
40 | 106.49 | 20250807-11:37:00.429000 | XNAS | USP878AIQ6 |
12 | 106.49 | 20250807-11:37:00.429000 | XNAS | USP878AIQ7 |
76 | 106.47 | 20250807-11:37:05.238000 | ARCX | USP878AIU5 |
24 | 106.47 | 20250807-11:37:05.241000 | ARCX | USP878AIU6 |
100 | 106.45 | 20250807-11:37:18.248000 | XNYS | USP878AJA6 |
100 | 106.35 | 20250807-11:38:50.763000 | ARCX | USP878ALVV |
100 | 106.25 | 20250807-11:39:05.301000 | ARCX | USP878AMC4 |
100 | 106.25 | 20250807-11:39:05.301000 | ARCX | USP878AMC5 |
26 | 106.28 | 20250807-11:40:06.406000 | XNAS | USP878AO7N |
74 | 106.28 | 20250807-11:40:06.406000 | XNAS | USP878AO7O |
100 | 106.34 | 20250807-11:41:36.279000 | XNAS | USP878ARC9 |
100 | 106.35 | 20250807-11:42:56.673000 | BATS | USP878ATI9 |
15 | 106.56 | 20250807-11:45:06.534000 | XNAS | USP878AXHT |
85 | 106.56 | 20250807-11:45:06.534000 | XNAS | USP878AXHU |
100 | 106.61 | 20250807-11:45:35.975000 | XNAS | USP878B0XV |
85 | 106.61 | 20250807-11:46:19.190000 | ARCX | USP878B2PR |
100 | 106.68 | 20250807-11:46:59.752000 | ARCX | USP878B415 |
50 | 106.59 | 20250807-11:47:51.545000 | XNAS | USP878B5RD |
50 | 106.59 | 20250807-11:47:51.545000 | XNAS | USP878B5RE |
100 | 106.72 | 20250807-11:49:29.738000 | XNYS | USP878B8ZN |
49 | 106.63 | 20250807-11:49:41.937000 | ARCX | USP878B9IG |
51 | 106.63 | 20250807-11:49:41.938000 | ARCX | USP878B9IH |
100 | 106.63 | 20250807-11:49:41.938000 | ARCX | USP878B9II |
100 | 106.98 | 20250807-11:52:22.145000 | XNYS | USP878BEP8 |
100 | 106.89 | 20250807-11:52:40.161000 | EDGA | USP878BF9D |
100 | 106.89 | 20250807-11:52:40.161000 | XNAS | USP878BF9E |
11 | 107.08 | 20250807-11:55:32.772000 | XNYS | USP878BKOT |
89 | 107.09 | 20250807-11:55:32.772000 | XNYS | USP878BKOU |
100 | 107.08 | 20250807-11:56:13.210000 | ARCX | USP878BM2X |
100 | 107.06 | 20250807-11:56:42.747000 | ARCX | USP878BN4K |
100 | 107.16 | 20250807-11:57:53.624000 | EDGA | USP878BOXU |
100 | 106.94 | 20250807-11:59:24.151000 | ARCX | USP878BRV2 |
100 | 106.98 | 20250807-12:00:01.758000 | BATS | USP878BT97 |
97 | 107.01 | 20250807-12:00:53.591000 | ARCX | USP878BXJ5 |
3 | 107.01 | 20250807-12:00:53.591000 | ARCX | USP878BXJ6 |
100 | 106.97 | 20250807-12:02:31.475000 | ARCX | USP878C0YJ |
100 | 106.84 | 20250807-12:03:49.694000 | ARCX | USP878C3FH |
100 | 106.87 | 20250807-12:04:51.099000 | BATS | USP878C559 |
100 | 106.81 | 20250807-12:05:08.985000 | XNAS | USP878C5RO |
100 | 106.82 | 20250807-12:06:48.759000 | BATS | USP878C88L |
100 | 106.97 | 20250807-12:08:36.199000 | XNAS | USP878CB79 |
100 | 106.91 | 20250807-12:09:09.594000 | ARCX | USP878CCFH |
100 | 106.85 | 20250807-12:09:56.985000 | ARCX | USP878CDM2 |
100 | 106.83 | 20250807-12:11:56.516000 | XNAS | USP878CL8U |
11 | 106.81 | 20250807-12:12:11.002000 | XNAS | USP878CMSI |
10 | 106.81 | 20250807-12:12:11.003000 | XNAS | USP878CMSJ |
79 | 106.81 | 20250807-12:12:11.004000 | XNAS | USP878CMSK |
100 | 106.91 | 20250807-12:14:27.945000 | ARCX | USP878CRFQ |
100 | 106.85 | 20250807-12:14:58.204000 | ARCX | USP878CSDT |
100 | 106.8 | 20250807-12:17:04.807000 | EDGA | USP878CYOW |
22 | 106.89 | 20250807-12:18:12.136000 | XNAS | USP878D0OB |
76 | 106.89 | 20250807-12:18:12.136000 | XNAS | USP878D0OC |
2 | 106.89 | 20250807-12:18:12.136000 | XNAS | USP878D0OD |
100 | 106.85 | 20250807-12:19:00.144000 | EDGA | USP878D23U |
100 | 106.92 | 20250807-12:20:23.443000 | XNAS | USP878D5AE |
100 | 106.75 | 20250807-12:20:39.911000 | XNAS | USP878D5WI |
100 | 106.63 | 20250807-12:22:16.534000 | XNAS | USP878D8TG |
80 | 106.51 | 20250807-12:22:59.998000 | XNAS | USP878D9ZN |
20 | 106.51 | 20250807-12:22:59.998000 | XNAS | USP878D9ZO |
50 | 106.54 | 20250807-12:25:22.231000 | XNYS | USP878DE5N |
50 | 106.54 | 20250807-12:25:22.231000 | XNYS | USP878DE5O |
100 | 106.57 | 20250807-12:26:14.617000 | XNAS | USP878DFLU |
100 | 106.52 | 20250807-12:26:33.081000 | BATS | USP878DG1P |
100 | 106.55 | 20250807-12:28:30.510000 | XNAS | USP878DJL2 |
100 | 106.63 | 20250807-12:28:50.103000 | BATS | USP878DK0H |
100 | 106.37 | 20250807-12:30:19.984000 | ARCX | USP878DO8R |
100 | 106.5 | 20250807-12:31:56.423000 | ARCX | USP878DSX9 |
42 | 106.83 | 20250807-12:34:26.855000 | ARCX | USP878DXK6 |
58 | 106.83 | 20250807-12:34:26.855000 | ARCX | USP878DXK7 |
100 | 106.83 | 20250807-12:34:26.855000 | ARCX | USP878DXK8 |
100 | 106.71 | 20250807-12:34:56.546000 | ARCX | USP878DYGK |
29 | 106.71 | 20250807-12:36:42.226000 | ARCX | USP878E1Q7 |
71 | 106.71 | 20250807-12:36:42.226000 | ARCX | USP878E1Q8 |
100 | 106.58 | 20250807-12:38:17.533000 | XNAS | USP878E55K |
100 | 106.37 | 20250807-12:39:12.306000 | ARCX | USP878E70I |
100 | 106.23 | 20250807-12:41:10.502000 | XNYS | USP878EBPO |
100 | 106.09 | 20250807-12:43:21.564000 | ARCX | USP878EG80 |
100 | 106.1 | 20250807-12:45:01.792000 | IEXG | USP878EKFO |
100 | 106.05 | 20250807-12:45:39.772000 | EDGA | USP878ENQ4 |
100 | 106.04 | 20250807-12:47:39.726000 | ARCX | USP878ES4I |
39 | 106.2 | 20250807-12:50:24.660000 | XNYS | USP878EXRG |
61 | 106.2 | 20250807-12:50:24.660000 | XNYS | USP878EXRH |
100 | 106.39 | 20250807-12:51:59.233000 | XNYS | USP878F0NR |
100 | 106.39 | 20250807-12:52:24.651000 | XNAS | USP878F1HT |
99 | 106.42 | 20250807-12:53:39.230000 | XNAS | USP878F3ZH |
1 | 106.42 | 20250807-12:53:39.230000 | XNAS | USP878F3ZI |
100 | 106.54 | 20250807-12:55:21.198000 | ARCX | USP878F7BX |
100 | 106.53 | 20250807-12:57:19.761000 | ARCX | USP878FAYC |
79 | 106.43 | 20250807-12:58:07.349000 | BATS | USP878FCGF |
21 | 106.43 | 20250807-12:58:07.349000 | BATS | USP878FCGG |
100 | 106.38 | 20250807-12:59:11.324000 | XNAS | USP878FEX2 |
100 | 106.24 | 20250807-13:00:00.849000 | ARCX | USP878FHO3 |
100 | 106.27 | 20250807-13:01:34.047000 | XNYS | USP878FMSS |
90 | 106.06 | 20250807-13:02:18.267000 | XNYS | USP878FOPA |
10 | 106.06 | 20250807-13:02:18.267000 | XNYS | USP878FOPB |
100 | 105.86 | 20250807-13:03:31.700000 | XNYS | USP878FQR1 |
100 | 106.16 | 20250807-13:06:36.539000 | XNYS | USP878FW7T |
54 | 106.16 | 20250807-13:08:32.499000 | BATS | USP878FZ7T |
46 | 106.16 | 20250807-13:08:32.499000 | BATS | USP878FZ7U |
100 | 106.16 | 20250807-13:08:32.499000 | BATS | USP878FZ7V |
21 | 106.06 | 20250807-13:12:16.918000 | BATS | USP878G62M |
6 | 106.06 | 20250807-13:12:16.918000 | XNAS | USP878G62N |
1 | 106.06 | 20250807-13:12:16.918000 | XNAS | USP878G62O |
79 | 106.06 | 20250807-13:12:20.034000 | BATS | USP878G668 |
93 | 106.06 | 20250807-13:12:20.034000 | XNAS | USP878G66D |
100 | 106.19 | 20250807-13:14:42.489000 | ARCX | USP878GACJ |
100 | 106.15 | 20250807-13:15:16.341000 | ARCX | USP878GC97 |
100 | 106.06 | 20250807-13:16:41.877000 | XNAS | USP878GG32 |
100 | 106.13 | 20250807-13:18:09.940000 | ARCX | USP878GIMB |
100 | 106.21 | 20250807-13:20:40.026000 | XNYS | USP878GN66 |
100 | 106.19 | 20250807-13:20:52.516000 | ARCX | USP878GNLP |
100 | 106.23 | 20250807-13:22:26.114000 | ARCX | USP878GQ2H |
100 | 106.16 | 20250807-13:23:55.196000 | ARCX | USP878GT6F |
100 | 106.15 | 20250807-13:24:34.568000 | ARCX | USP878GU8L |
34 | 106.09 | 20250807-13:27:34.548000 | BATS | USP878GZA2 |
66 | 106.09 | 20250807-13:27:34.548000 | BATS | USP878GZA3 |
100 | 106.08 | 20250807-13:27:53.686000 | ARCX | USP878GZXB |
13 | 105.95 | 20250807-13:30:57.465000 | XNAS | USP878H84S |
87 | 105.95 | 20250807-13:30:57.465000 | XNAS | USP878H84T |
4 | 105.96 | 20250807-13:31:28.459000 | ARCX | USP878H9LU |
96 | 105.96 | 20250807-13:31:28.459000 | ARCX | USP878H9LV |
100 | 105.91 | 20250807-13:32:46.294000 | XNAS | USP878HCDB |
29 | 106.02 | 20250807-13:35:47.054000 | MEMX | USP878HI4C |
71 | 106.02 | 20250807-13:35:47.054000 | MEMX | USP878HI4D |
21 | 105.99 | 20250807-13:36:11.066000 | ARCX | USP878HITF |
79 | 105.99 | 20250807-13:36:11.066000 | ARCX | USP878HITG |
100 | 105.98 | 20250807-13:38:03.766000 | XNYS | USP878HMUG |
100 | 105.89 | 20250807-13:39:28.197000 | EDGA | USP878HPFP |
30 | 106.08 | 20250807-13:42:16.144000 | XNYS | USP878HUSU |
20 | 106.08 | 20250807-13:42:16.145000 | XNAS | USP878HUSV |
100 | 106.05 | 20250807-13:42:42.937000 | EDGA | USP878HVLK |
24 | 105.83 | 20250807-13:43:03.178000 | XNYS | USP878HW7B |
76 | 105.83 | 20250807-13:43:03.178000 | XNYS | USP878HW7C |
100 | 105.92 | 20250807-13:45:27.991000 | BATS | USP878I1A1 |
100 | 105.9 | 20250807-13:47:25.673000 | BATS | USP878I58K |
100 | 105.95 | 20250807-13:49:42.058000 | ARCX | USP878I9FV |
100 | 106.03 | 20250807-13:51:35.385000 | ARCX | USP878ICT6 |
100 | 106.03 | 20250807-13:51:35.385000 | ARCX | USP878ICT7 |
100 | 105.86 | 20250807-13:53:46.027000 | BATY | USP878IGMZ |
83 | 105.91 | 20250807-13:55:50.925000 | XNAS | USP878IKH3 |
17 | 105.91 | 20250807-13:55:50.925000 | XNAS | USP878IKH4 |
100 | 105.92 | 20250807-13:56:21.882000 | ARCX | USP878ILOG |
100 | 105.86 | 20250807-13:57:44.463000 | BATS | USP878INUH |
100 | 106.09 | 20250807-14:00:25.049000 | XNAS | USP878IUG6 |
100 | 106.02 | 20250807-14:01:30.012000 | BATY | USP878IX82 |
43 | 106.13 | 20250807-14:03:16.360000 | ARCX | USP878J15C |
57 | 106.13 | 20250807-14:03:16.360000 | ARCX | USP878J15D |
100 | 106.13 | 20250807-14:03:16.360000 | ARCX | USP878J15E |
100 | 106.12 | 20250807-14:05:10.067000 | ARCX | USP878J4K0 |
100 | 106.06 | 20250807-14:06:52.657000 | BATS | USP878J7HH |
100 | 106.06 | 20250807-14:06:52.657000 | EDGA | USP878J7HI |
35 | 105.99 | 20250807-14:08:12.392000 | XNAS | USP878JA3Z |
54 | 105.99 | 20250807-14:08:12.392000 | XNAS | USP878JA40 |
11 | 105.99 | 20250807-14:08:12.392000 | XNAS | USP878JA41 |
100 | 106.04 | 20250807-14:10:16.956000 | XNYS | USP878JE1G |
100 | 106.01 | 20250807-14:10:57.178000 | ARCX | USP878JFIE |
100 | 106.04 | 20250807-14:12:53.488000 | ARCX | USP878JJM0 |
100 | 106.01 | 20250807-14:13:43.159000 | XNAS | USP878JL5V |
100 | 106.09 | 20250807-14:15:10.930000 | XNAS | USP878JO7M |
19 | 106.07 | 20250807-14:16:44.607000 | ARCX | USP878JSDJ |
81 | 106.07 | 20250807-14:16:44.607000 | ARCX | USP878JSDK |
100 | 106 | 20250807-14:18:21.444000 | XNAS | USP878JVHS |
25 | 106.02 | 20250807-14:20:13.227000 | ARCX | USP878JZC9 |
75 | 106.02 | 20250807-14:20:13.227000 | ARCX | USP878JZCA |
81 | 105.97 | 20250807-14:22:00.840000 | XNAS | USP878K2G3 |
19 | 105.97 | 20250807-14:22:00.840000 | XNAS | USP878K2G4 |
100 | 105.95 | 20250807-14:25:09.095000 | ARCX | USP878K7ZR |
100 | 105.96 | 20250807-14:25:45.514000 | ARCX | USP878K94O |
100 | 105.94 | 20250807-14:27:02.383000 | BATY | USP878KBPA |
100 | 105.94 | 20250807-14:28:16.780000 | BATS | USP878KE0S |
100 | 105.95 | 20250807-14:30:10.683000 | XNYS | USP878KI11 |
18 | 105.95 | 20250807-14:30:42.459000 | EDGA | USP878KKUG |
82 | 105.95 | 20250807-14:30:42.459000 | EDGA | USP878KKUH |
100 | 105.98 | 20250807-14:31:45.103000 | XNAS | USP878KN29 |
100 | 106.02 | 20250807-14:32:40.683000 | ARCX | USP878KOHG |
100 | 106.02 | 20250807-14:34:29.774000 | XNAS | USP878KRKK |
100 | 106.09 | 20250807-14:35:38.094000 | EDGA | USP878KTG7 |
100 | 106.02 | 20250807-14:36:27.759000 | ARCX | USP878KV0P |
100 | 105.97 | 20250807-14:38:01.826000 | XNYS | USP878KXNH |
100 | 105.95 | 20250807-14:38:47.440000 | ARCX | USP878KZ0R |
100 | 105.9 | 20250807-14:39:07.627000 | ARCX | USP878KZQO |
100 | 105.95 | 20250807-14:41:55.836000 | BATY | USP878L8C0 |
100 | 105.86 | 20250807-14:42:31.613000 | ARCX | USP878L9HX |
100 | 105.91 | 20250807-14:45:17.292000 | XNYS | USP878LFUW |
100 | 106.02 | 20250807-14:46:41.739000 | XNYS | USP878LJ85 |
100 | 106.14 | 20250807-14:47:45.935000 | XNAS | USP878LKZQ |
100 | 106.1 | 20250807-14:49:39.790000 | ARCX | USP878LOFX |
100 | 106.1 | 20250807-14:49:39.790000 | ARCX | USP878LOFY |
100 | 106 | 20250807-14:51:12.076000 | XNAS | USP878LSBJ |
4 | 106.06 | 20250807-14:52:26.032000 | BATS | USP878LUDD |
3 | 106.06 | 20250807-14:52:26.032000 | EPRL | USP878LUDE |
52 | 106.06 | 20250807-14:52:26.032000 | XNYS | USP878LUDF |
20 | 106.05 | 20250807-14:52:26.034000 | EDGX | USP878LUDG |
9 | 106.06 | 20250807-14:52:26.034000 | EDGX | USP878LUDH |
1 | 106.06 | 20250807-14:52:26.034000 | EDGX | USP878LUDI |
7 | 106.06 | 20250807-14:52:26.035000 | EDGX | USP878LUDJ |
4 | 106.06 | 20250807-14:52:26.035000 | XNAS | USP878LUDK |
100 | 106.13 | 20250807-14:53:35.580000 | XNYS | USP878LX1V |
100 | 106.09 | 20250807-14:54:03.953000 | ARCX | USP878LY12 |
100 | 106.02 | 20250807-14:55:03.039000 | ARCX | USP878M092 |
100 | 106.03 | 20250807-14:56:35.501000 | XNYS | USP878M3DS |
100 | 106.13 | 20250807-14:57:07.238000 | XNAS | USP878M4ND |
100 | 106.08 | 20250807-14:57:53.703000 | ARCX | USP878M5ZP |
100 | 106.09 | 20250807-14:59:43.512000 | XNYS | USP878MDDR |
57 | 106.18 | 20250807-15:00:58.386000 | XNAS | USP878MIYU |
43 | 106.18 | 20250807-15:00:58.386000 | XNAS | USP878MIYV |
100 | 106.15 | 20250807-15:01:35.236000 | ARCX | USP878MKB7 |
100 | 106.16 | 20250807-15:02:32.176000 | EDGA | USP878MM4N |
100 | 106.08 | 20250807-15:03:10.638000 | ARCX | USP878MOA6 |
100 | 106.08 | 20250807-15:04:19.675000 | BATS | USP878MS71 |
100 | 106.04 | 20250807-15:05:02.821000 | BATS | USP878MU2K |
100 | 106.09 | 20250807-15:07:14.716000 | ARCX | USP878N0Y3 |
100 | 106.09 | 20250807-15:07:14.716000 | ARCX | USP878N0Y4 |
100 | 106.19 | 20250807-15:09:35.785000 | ARCX | USP878N6OQ |
100 | 106.2 | 20250807-15:10:35.302000 | ARCX | USP878N9L8 |
100 | 106.23 | 20250807-15:11:52.554000 | BATS | USP878NCWU |
100 | 106.18 | 20250807-15:12:24.973000 | ARCX | USP878NE5J |
100 | 106.18 | 20250807-15:12:24.973000 | ARCX | USP878NE5K |
100 | 106.15 | 20250807-15:14:39.931000 | XNAS | USP878NKCG |
100 | 106.13 | 20250807-15:15:00.702000 | XNAS | USP878NLC6 |
15 | 106.13 | 20250807-15:16:27.225000 | XNAS | USP878NRR1 |
85 | 106.13 | 20250807-15:16:27.225000 | XNAS | USP878NRR3 |
100 | 106.21 | 20250807-15:18:02.003000 | ARCX | USP878NWB0 |
28 | 106.22 | 20250807-15:20:08.972000 | XNYS | USP878O1M9 |
29 | 106.22 | 20250807-15:20:08.974000 | BATS | USP878O1MA |
43 | 106.22 | 20250807-15:20:08.974000 | BATS | USP878O1MB |
12 | 106.26 | 20250807-15:21:01.772000 | XNAS | USP878O3YV |
88 | 106.26 | 20250807-15:21:01.772000 | XNAS | USP878O3YW |
100 | 106.28 | 20250807-15:21:37.470000 | EDGA | USP878O5PB |
100 | 106.25 | 20250807-15:21:49.165000 | XNAS | USP878O68S |
8 | 106.21 | 20250807-15:23:12.885000 | ARCX | USP878O9YA |
92 | 106.21 | 20250807-15:23:12.885000 | ARCX | USP878O9YB |
100 | 106.2 | 20250807-15:23:55.211000 | ARCX | USP878OBRB |
84 | 106.17 | 20250807-15:25:13.004000 | EDGA | USP878OFFI |
16 | 106.17 | 20250807-15:25:13.004000 | EDGA | USP878OFFJ |
82 | 106.17 | 20250807-15:25:36.727000 | ARCX | USP878OGNC |
18 | 106.17 | 20250807-15:25:36.727000 | ARCX | USP878OGND |
100 | 106.13 | 20250807-15:26:29.455000 | BATY | USP878OJGL |
35 | 106.16 | 20250807-15:26:58.323000 | XNAS | USP878OKO9 |
65 | 106.16 | 20250807-15:26:58.323000 | XNAS | USP878OKOA |
100 | 106.19 | 20250807-15:28:03.565000 | BATS | USP878ONB8 |
100 | 106.3 | 20250807-15:29:25.105000 | XNYS | USP878OR9R |
100 | 106.3 | 20250807-15:29:52.162000 | XNAS | USP878OSJJ |
100 | 106.31 | 20250807-15:30:41.088000 | XNAS | USP878OYWO |
13 | 106.41 | 20250807-15:31:47.966000 | BATS | USP878P3NS |
20 | 106.41 | 20250807-15:31:47.966000 | BATS | USP878P3NT |
100 | 106.39 | 20250807-15:31:57.043000 | ARCX | USP878P46J |
6 | 106.39 | 20250807-15:31:57.043000 | ARCX | USP878P46K |
26 | 106.39 | 20250807-15:31:57.043000 | ARCX | USP878P46L |
40 | 106.39 | 20250807-15:31:57.043000 | ARCX | USP878P46M |
28 | 106.39 | 20250807-15:31:57.043000 | ARCX | USP878P46N |
15 | 106.47 | 20250807-15:33:22.085000 | EDGX | USP878P9QL |
15 | 106.47 | 20250807-15:33:22.085000 | BATS | USP878P9QM |
16 | 106.47 | 20250807-15:33:22.085000 | ARCX | USP878P9QN |
15 | 106.47 | 20250807-15:33:22.085000 | ARCX | USP878P9QO |
15 | 106.47 | 20250807-15:33:22.085000 | ARCX | USP878P9QP |
100 | 106.49 | 20250807-15:33:50.745000 | XNAS | USP878PB8Q |
90 | 106.46 | 20250807-15:33:57.484000 | ARCX | USP878PBLD |
10 | 106.46 | 20250807-15:33:57.484000 | ARCX | USP878PBLE |
100 | 106.54 | 20250807-15:35:20.872000 | BATS | USP878PWNE |
100 | 106.51 | 20250807-15:35:22.755000 | ARCX | USP878PWSC |
100 | 106.62 | 20250807-15:36:46.267000 | ARCX | USP878Q17I |
100 | 106.67 | 20250807-15:37:33.966000 | EDGA | USP878Q407 |
100 | 106.65 | 20250807-15:38:11.236000 | ARCX | USP878Q694 |
16 | 106.67 | 20250807-15:39:41.439000 | XNAS | USP878QCFH |
30 | 106.67 | 20250807-15:39:41.439000 | XNAS | USP878QCFI |
54 | 106.68 | 20250807-15:39:41.439000 | XNAS | USP878QCFJ |
100 | 106.64 | 20250807-15:39:43.768000 | XNAS | USP878QCJ7 |
100 | 106.68 | 20250807-15:41:03.348000 | XNYS | USP878QIZN |
100 | 106.74 | 20250807-15:41:18.151000 | XNYS | USP878QJZG |
54 | 106.71 | 20250807-15:41:25.173000 | ARCX | USP878QKDO |
46 | 106.71 | 20250807-15:41:25.173000 | ARCX | USP878QKDP |
100 | 106.72 | 20250807-15:42:30.223000 | EDGA | USP878QO5T |
50 | 106.71 | 20250807-15:42:36.736000 | ARCX | USP878QOI8 |
50 | 106.71 | 20250807-15:42:36.736000 | ARCX | USP878QOI9 |
38 | 106.71 | 20250807-15:43:14.138000 | EDGA | USP878QR4N |
50 | 106.71 | 20250807-15:43:14.138000 | EDGA | USP878QR4O |
12 | 106.71 | 20250807-15:43:14.139000 | EDGA | USP878QR4P |
8 | 106.77 | 20250807-15:44:24.508000 | XNAS | USP878QVVR |
11 | 106.77 | 20250807-15:44:24.508000 | XNAS | USP878QVVS |
9 | 106.77 | 20250807-15:44:24.508000 | XNAS | USP878QVVT |
18 | 106.77 | 20250807-15:44:24.508000 | XNAS | USP878QVVU |
2 | 106.77 | 20250807-15:44:24.508000 | XNAS | USP878QVVV |
2 | 106.77 | 20250807-15:44:24.508000 | XNAS | USP878QVVW |
27 | 106.77 | 20250807-15:44:24.508000 | XNAS | USP878QVVX |
2 | 106.77 | 20250807-15:44:24.508000 | XNAS | USP878QVVY |
5 | 106.77 | 20250807-15:44:24.508000 | XNAS | USP878QVVZ |
16 | 106.77 | 20250807-15:44:24.508000 | XNAS | USP878QVW0 |
100 | 106.75 | 20250807-15:44:32.682000 | EDGA | USP878QWCQ |
100 | 106.75 | 20250807-15:44:36.309000 | EDGA | USP878QWLA |
65 | 106.69 | 20250807-15:45:02.450000 | EDGA | USP878QZ9S |
35 | 106.69 | 20250807-15:45:02.450000 | EDGA | USP878QZ9T |
94 | 106.6 | 20250807-15:46:30.604000 | EDGA | USP878RJ38 |
6 | 106.6 | 20250807-15:46:30.604000 | EDGA | USP878RJ39 |
70 | 106.55 | 20250807-15:47:23.196000 | ARCX | USP878RQB2 |
30 | 106.55 | 20250807-15:47:28.039000 | ARCX | USP878RQN4 |
100 | 106.61 | 20250807-15:48:49.481000 | EDGA | USP878RXYW |
57 | 106.61 | 20250807-15:48:49.482000 | ARCX | USP878RXYX |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250808722699/en/
Copyright Business Wire 2025
Related Shares:
CRH