24th Jun 2025 09:30
24th June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 23rd 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 |
4,847 | $88.15 | $89.52 | $87.15 | XNYS |
323 | $88.73 | $89.39 | $87.71 | EDGX |
21,094 | $88.14 | $89.53 | $86.91 | ARCX |
3,634 | $87.97 | $89.52 | $87.25 | BATS |
22,075 | $88.07 | $89.52 | $86.91 | XNAS |
700 | $88.78 | $89.51 | $87.37 | BATY |
200 | $88.50 | $89.32 | $87.67 | XASE |
200 | $89.16 | $89.52 | $88.80 | IEXG |
1,828 | $88.63 | $89.51 | $87.49 | 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 673,742,367 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.381% 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 23rd 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: | 23rd June 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $88.1341 | 54,901 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
78 | 87.28 | 20250623-09:30:20.150000 | XNAS | USP6N8IL7 |
122 | 87.28 | 20250623-09:30:20.150000 | XNAS | USP6N8IL8 |
52 | 87.58 | 20250623-09:31:40.907000 | XNAS | USP6N8MM1 |
100 | 87.58 | 20250623-09:31:40.907000 | XNAS | USP6N8MM2 |
100 | 87.58 | 20250623-09:31:40.907000 | XNAS | USP6N8MM3 |
200 | 87.6 | 20250623-09:31:48.021000 | XNAS | USP6N8MU2 |
40 | 87.63 | 20250623-09:32:07.125000 | XNAS | USP6N8NUN |
60 | 87.64 | 20250623-09:32:07.125000 | XNAS | USP6N8NUO |
58 | 87.65 | 20250623-09:32:13.020000 | XNAS | USP6N8NZ9 |
27 | 87.65 | 20250623-09:32:13.020000 | XNAS | USP6N8NZA |
15 | 87.65 | 20250623-09:32:13.021000 | XNAS | USP6N8NZB |
100 | 87.6 | 20250623-09:32:19.352000 | XNAS | USP6N8OJJ |
100 | 87.6 | 20250623-09:32:19.352000 | XNYS | USP6N8OJK |
100 | 87.6 | 20250623-09:32:19.352000 | XNYS | USP6N8OJL |
100 | 87.6 | 20250623-09:32:19.352000 | XNAS | USP6N8OJM |
100 | 87.43 | 20250623-09:33:06.716000 | XNYS | USP6N8PYL |
100 | 87.43 | 20250623-09:33:06.716000 | XNAS | USP6N8PYM |
100 | 87.4 | 20250623-09:33:27.227000 | ARCX | USP6N8QN6 |
100 | 87.13 | 20250623-09:33:46.221000 | XNAS | USP6N8RLJ |
100 | 87.11 | 20250623-09:34:30.307000 | ARCX | USP6N8SMY |
100 | 87.32 | 20250623-09:35:40.537000 | ARCX | USP6N8WSW |
100 | 87.37 | 20250623-09:36:03.626000 | XNYS | USP6N8XIK |
100 | 87.42 | 20250623-09:36:20.688000 | XNYS | USP6N8XZF |
100 | 87.44 | 20250623-09:36:32.295000 | XNYS | USP6N8YE6 |
50 | 87.44 | 20250623-09:36:40.174000 | XNYS | USP6N8YLB |
50 | 87.45 | 20250623-09:36:40.174000 | XNYS | USP6N8YLC |
50 | 87.46 | 20250623-09:36:42.361000 | XNYS | USP6N8YMD |
50 | 87.47 | 20250623-09:36:42.361000 | XNYS | USP6N8YME |
100 | 87.41 | 20250623-09:36:54.764000 | ARCX | USP6N8YTS |
100 | 87.41 | 20250623-09:36:54.764000 | XNYS | USP6N8YTT |
100 | 87.32 | 20250623-09:37:27.192000 | ARCX | USP6N8ZC6 |
100 | 87.26 | 20250623-09:37:52.541000 | ARCX | USP6N8ZNG |
100 | 87.1 | 20250623-09:38:12.853000 | XNAS | USP6N8105Y |
100 | 87.11 | 20250623-09:38:48.245000 | ARCX | USP6N810VP |
100 | 87.06 | 20250623-09:38:50.371000 | ARCX | USP6N810WY |
58 | 87.195 | 20250623-09:39:44.716000 | XNAS | USP6N811SL |
42 | 87.21 | 20250623-09:39:44.716000 | XNAS | USP6N811SM |
50 | 87.15 | 20250623-09:39:52.048000 | XNAS | USP6N811VL |
50 | 87.15 | 20250623-09:39:52.048000 | XNAS | USP6N811VM |
100 | 87.15 | 20250623-09:39:52.048000 | XNYS | USP6N811VN |
87 | 87.14 | 20250623-09:40:35.782000 | ARCX | USP6N812ZC |
100 | 87.32 | 20250623-09:42:07.121000 | ARCX | USP6N814QJ |
52 | 87.39 | 20250623-09:42:07.381000 | XNAS | USP6N814QN |
73 | 87.48 | 20250623-09:43:21.069000 | ARCX | USP6N815XL |
100 | 87.48 | 20250623-09:43:21.069000 | ARCX | USP6N815XM |
27 | 87.48 | 20250623-09:43:21.069000 | ARCX | USP6N815XN |
200 | 87.48 | 20250623-09:43:21.069000 | ARCX | USP6N815XO |
100 | 87.48 | 20250623-09:43:21.070000 | XNAS | USP6N815XP |
100 | 87.54 | 20250623-09:44:00.490000 | ARCX | USP6N816P0 |
100 | 87.54 | 20250623-09:44:00.490000 | ARCX | USP6N816P1 |
100 | 87.71 | 20250623-09:45:06.101000 | XNAS | USP6N818GZ |
200 | 87.7 | 20250623-09:45:14.898000 | XNAS | USP6N818YY |
100 | 87.62 | 20250623-09:45:41.240000 | XNAS | USP6N81BMM |
50 | 87.57 | 20250623-09:46:03.641000 | BATS | USP6N81CEJ |
30 | 87.57 | 20250623-09:46:03.641000 | BATS | USP6N81CEK |
10 | 87.57 | 20250623-09:46:03.642000 | BATS | USP6N81CEL |
10 | 87.57 | 20250623-09:46:03.643000 | BATS | USP6N81CEM |
100 | 87.58 | 20250623-09:46:16.690000 | XNAS | USP6N81DES |
100 | 87.59 | 20250623-09:47:27.573000 | XNAS | USP6N81G1M |
100 | 87.54 | 20250623-09:47:27.574000 | ARCX | USP6N81G1N |
100 | 87.54 | 20250623-09:47:27.574000 | ARCX | USP6N81G1O |
100 | 87.58 | 20250623-09:48:40.871000 | XNYS | USP6N81JIQ |
100 | 87.54 | 20250623-09:48:54.024000 | XNAS | USP6N81JYZ |
80 | 87.54 | 20250623-09:48:54.025000 | ARCX | USP6N81JZ0 |
20 | 87.54 | 20250623-09:48:54.025000 | ARCX | USP6N81JZ1 |
100 | 87.61 | 20250623-09:50:13.292000 | XNAS | USP6N81NJD |
100 | 87.63 | 20250623-09:50:30.827000 | XNAS | USP6N81OA4 |
100 | 87.6 | 20250623-09:50:50.839000 | XNAS | USP6N81OYV |
40 | 87.59 | 20250623-09:50:51.215000 | ARCX | USP6N81OZD |
4 | 87.59 | 20250623-09:50:51.215000 | ARCX | USP6N81OZE |
50 | 87.59 | 20250623-09:50:51.982000 | ARCX | USP6N81P0K |
100 | 87.72 | 20250623-09:51:28.765000 | XNAS | USP6N81QCF |
100 | 87.68 | 20250623-09:51:49.685000 | ARCX | USP6N81R16 |
63 | 87.68 | 20250623-09:51:49.685000 | ARCX | USP6N81R17 |
37 | 87.68 | 20250623-09:51:49.685000 | ARCX | USP6N81R18 |
100 | 87.69 | 20250623-09:52:38.133000 | XNAS | USP6N81SQ5 |
100 | 87.7 | 20250623-09:53:05.217000 | ARCX | USP6N81TLY |
100 | 87.73 | 20250623-09:53:52.287000 | XNAS | USP6N81V4N |
100 | 87.71 | 20250623-09:53:58.246000 | ARCX | USP6N81V9L |
100 | 87.67 | 20250623-09:54:06.907000 | XNAS | USP6N81VMR |
200 | 87.77 | 20250623-09:55:45.195000 | ARCX | USP6N81ZA6 |
100 | 87.77 | 20250623-09:56:15.888000 | ARCX | USP6N820GK |
100 | 87.75 | 20250623-09:56:36.049000 | ARCX | USP6N8214F |
100 | 87.71 | 20250623-09:56:58.676000 | XNAS | USP6N821PI |
100 | 87.66 | 20250623-09:57:47.417000 | XNAS | USP6N823D2 |
100 | 87.8 | 20250623-09:58:18.103000 | XNAS | USP6N824MV |
100 | 87.78 | 20250623-09:58:53.404000 | XNAS | USP6N825PL |
100 | 87.845 | 20250623-09:59:57.261000 | BATS | USP6N8280W |
25 | 87.89 | 20250623-10:00:39.149000 | XNAS | USP6N82D0R |
200 | 87.89 | 20250623-10:00:39.149000 | XNAS | USP6N82D0S |
75 | 87.89 | 20250623-10:00:39.149000 | XNAS | USP6N82D0T |
75 | 87.89 | 20250623-10:00:39.149000 | XNAS | USP6N82D0U |
25 | 87.89 | 20250623-10:00:39.149000 | XNAS | USP6N82D0V |
100 | 87.86 | 20250623-10:00:57.665000 | ARCX | USP6N82DME |
100 | 88.14 | 20250623-10:02:40.066000 | XNAS | USP6N82HSF |
98 | 88.1 | 20250623-10:02:42.587000 | XNAS | USP6N82HUZ |
2 | 88.1 | 20250623-10:02:42.587000 | XNAS | USP6N82HV0 |
5 | 88.1 | 20250623-10:02:42.587000 | XNAS | USP6N82HV1 |
1 | 88.1 | 20250623-10:02:42.587000 | XNAS | USP6N82HV2 |
94 | 88.1 | 20250623-10:02:42.587000 | XNAS | USP6N82HV3 |
100 | 88.13 | 20250623-10:03:13.254000 | ARCX | USP6N82KJ9 |
200 | 88.13 | 20250623-10:03:13.254000 | ARCX | USP6N82KJA |
100 | 88.09 | 20250623-10:03:42.794000 | ARCX | USP6N82LZW |
100 | 88.09 | 20250623-10:04:31.775000 | ARCX | USP6N82O32 |
100 | 88.09 | 20250623-10:04:31.775000 | ARCX | USP6N82O33 |
100 | 88.2 | 20250623-10:06:06.110000 | ARCX | USP6N82SBT |
49 | 88.15 | 20250623-10:06:57.175000 | ARCX | USP6N82U0P |
151 | 88.15 | 20250623-10:06:57.175000 | ARCX | USP6N82U0Q |
100 | 88.15 | 20250623-10:06:57.175000 | ARCX | USP6N82U0R |
100 | 88.19 | 20250623-10:07:23.247000 | BATS | USP6N82UYY |
100 | 88.21 | 20250623-10:08:38.169000 | BATS | USP6N82Y13 |
100 | 88.21 | 20250623-10:09:08.710000 | XNAS | USP6N82ZDN |
100 | 88.15 | 20250623-10:09:23.063000 | ARCX | USP6N82ZSR |
100 | 88.15 | 20250623-10:09:23.063000 | ARCX | USP6N82ZSS |
100 | 88.15 | 20250623-10:10:13.641000 | XNAS | USP6N831TD |
42 | 88.14 | 20250623-10:11:38.353000 | BATS | USP6N834TH |
58 | 88.14 | 20250623-10:11:38.353000 | BATS | USP6N834TI |
100 | 88.09 | 20250623-10:11:40.723000 | ARCX | USP6N834VI |
100 | 88.09 | 20250623-10:11:40.723000 | ARCX | USP6N834VJ |
100 | 87.96 | 20250623-10:12:36.260000 | ARCX | USP6N837J9 |
100 | 88.01 | 20250623-10:13:21.190000 | XNAS | USP6N839A4 |
10 | 87.94 | 20250623-10:13:25.256000 | ARCX | USP6N839DE |
90 | 87.94 | 20250623-10:13:26.830000 | ARCX | USP6N839E8 |
100 | 87.91 | 20250623-10:14:08.108000 | ARCX | USP6N83AWI |
100 | 87.92 | 20250623-10:14:40.301000 | ARCX | USP6N83BXJ |
100 | 87.93 | 20250623-10:15:19.652000 | XNAS | USP6N83EDC |
100 | 87.93 | 20250623-10:15:56.820000 | EDGX | USP6N83HYN |
100 | 87.9 | 20250623-10:16:20.251000 | ARCX | USP6N83IX9 |
100 | 87.905 | 20250623-10:16:57.326000 | XNAS | USP6N83N5C |
100 | 87.89 | 20250623-10:17:18.288000 | BATS | USP6N83NUG |
100 | 87.905 | 20250623-10:18:13.103000 | XNAS | USP6N83PSM |
100 | 87.98 | 20250623-10:19:03.386000 | XNAS | USP6N83RR6 |
100 | 87.98 | 20250623-10:19:27.417000 | ARCX | USP6N83SJ2 |
4 | 87.96 | 20250623-10:19:41.337000 | ARCX | USP6N83SZI |
45 | 87.96 | 20250623-10:19:41.337000 | ARCX | USP6N83SZJ |
100 | 88 | 20250623-10:20:42.886000 | XNAS | USP6N83VFT |
100 | 88.01 | 20250623-10:20:53.282000 | XNAS | USP6N83VSK |
100 | 88 | 20250623-10:21:37.500000 | XNAS | USP6N83XXO |
100 | 88 | 20250623-10:21:57.409000 | ARCX | USP6N83YKT |
7 | 88 | 20250623-10:21:57.409000 | ARCX | USP6N83YKU |
50 | 88 | 20250623-10:21:57.409000 | ARCX | USP6N83YKV |
4 | 88 | 20250623-10:21:58.054000 | ARCX | USP6N83YLJ |
39 | 88 | 20250623-10:22:00.479000 | ARCX | USP6N83YQZ |
100 | 87.97 | 20250623-10:22:46.948000 | BATS | USP6N840GF |
100 | 87.93 | 20250623-10:23:24.964000 | BATS | USP6N841U4 |
100 | 87.915 | 20250623-10:24:39.521000 | XNAS | USP6N846FW |
100 | 87.89 | 20250623-10:25:21.265000 | BATS | USP6N848KV |
100 | 87.86 | 20250623-10:25:43.508000 | XNAS | USP6N849H2 |
100 | 87.79 | 20250623-10:26:15.044000 | ARCX | USP6N84AYJ |
100 | 87.795 | 20250623-10:27:46.970000 | XNAS | USP6N84EL6 |
100 | 87.77 | 20250623-10:28:11.003000 | ARCX | USP6N84FI2 |
90 | 87.77 | 20250623-10:28:11.003000 | ARCX | USP6N84FI3 |
10 | 87.77 | 20250623-10:28:11.003000 | ARCX | USP6N84FI4 |
100 | 87.79 | 20250623-10:29:16.114000 | XNAS | USP6N84IGH |
100 | 87.77 | 20250623-10:29:20.412000 | ARCX | USP6N84IRB |
1 | 87.81 | 20250623-10:30:24.582000 | XNAS | USP6N84MT9 |
99 | 87.81 | 20250623-10:30:24.582000 | XNAS | USP6N84MTA |
100 | 87.79 | 20250623-10:30:39.973000 | ARCX | USP6N84OI2 |
100 | 87.74 | 20250623-10:31:25.126000 | XNAS | USP6N84QFE |
100 | 87.7 | 20250623-10:31:52.094000 | ARCX | USP6N84RSI |
100 | 87.7 | 20250623-10:31:52.095000 | XNAS | USP6N84RSJ |
72 | 87.61 | 20250623-10:32:35.604000 | XNAS | USP6N84T2K |
1 | 87.61 | 20250623-10:32:35.604000 | XNAS | USP6N84T2L |
3 | 87.61 | 20250623-10:32:35.604000 | XNAS | USP6N84T2O |
24 | 87.61 | 20250623-10:32:35.604000 | XNAS | USP6N84T2P |
100 | 87.655 | 20250623-10:33:26.162000 | XNAS | USP6N84VBU |
100 | 87.63 | 20250623-10:33:57.447000 | EDGA | USP6N84WO4 |
100 | 87.63 | 20250623-10:33:57.447000 | ARCX | USP6N84WO5 |
100 | 87.65 | 20250623-10:34:31.033000 | ARCX | USP6N84Y4L |
100 | 87.64 | 20250623-10:34:49.264000 | ARCX | USP6N84YP8 |
100 | 87.64 | 20250623-10:35:24.689000 | XNAS | USP6N85017 |
100 | 87.62 | 20250623-10:35:50.403000 | EDGA | USP6N850Z7 |
100 | 87.62 | 20250623-10:35:50.403000 | ARCX | USP6N850Z8 |
67 | 87.58 | 20250623-10:36:55.899000 | XNAS | USP6N853EV |
100 | 87.58 | 20250623-10:36:55.899000 | XNAS | USP6N853EW |
33 | 87.58 | 20250623-10:36:55.899000 | XNAS | USP6N853EX |
100 | 87.57 | 20250623-10:37:35.260000 | XNAS | USP6N854WF |
100 | 87.55 | 20250623-10:38:12.550000 | BATS | USP6N8563V |
48 | 87.56 | 20250623-10:39:03.598000 | XNAS | USP6N857TR |
52 | 87.56 | 20250623-10:39:03.598000 | XNAS | USP6N857TS |
100 | 87.58 | 20250623-10:40:12.962000 | ARCX | USP6N85A0N |
47 | 87.58 | 20250623-10:40:30.293000 | XNAS | USP6N85ALB |
53 | 87.58 | 20250623-10:40:30.293000 | XNAS | USP6N85ALC |
100 | 87.68 | 20250623-10:41:24.626000 | XNYS | USP6N85CDB |
100 | 87.67 | 20250623-10:41:56.145000 | ARCX | USP6N85DD3 |
100 | 87.67 | 20250623-10:41:56.145000 | ARCX | USP6N85DD4 |
53 | 87.52 | 20250623-10:43:23.239000 | XNAS | USP6N85GL5 |
47 | 87.52 | 20250623-10:43:23.240000 | XNAS | USP6N85GL6 |
51 | 87.52 | 20250623-10:43:23.240000 | XNAS | USP6N85GL7 |
26 | 87.52 | 20250623-10:43:23.240000 | XNAS | USP6N85GL8 |
18 | 87.52 | 20250623-10:43:23.240000 | XNAS | USP6N85GL9 |
5 | 87.52 | 20250623-10:43:23.240000 | XNAS | USP6N85GLA |
100 | 87.51 | 20250623-10:44:05.308000 | XNAS | USP6N85IA8 |
100 | 87.54 | 20250623-10:45:08.508000 | XNAS | USP6N85LEO |
100 | 87.58 | 20250623-10:45:39.272000 | XNAS | USP6N85P5R |
100 | 87.58 | 20250623-10:45:41.063000 | ARCX | USP6N85P74 |
100 | 87.55 | 20250623-10:46:00.657000 | BATS | USP6N85Q33 |
51 | 87.56 | 20250623-10:47:01.842000 | XNAS | USP6N85SDA |
49 | 87.56 | 20250623-10:47:01.842000 | XNAS | USP6N85SDB |
50 | 87.53 | 20250623-10:47:10.794000 | XNAS | USP6N85SN8 |
50 | 87.53 | 20250623-10:47:10.794000 | XNAS | USP6N85SN9 |
100 | 87.49 | 20250623-10:48:00.461000 | XNAS | USP6N85U4N |
100 | 87.4 | 20250623-10:48:35.930000 | XNAS | USP6N85VZD |
100 | 87.33 | 20250623-10:49:02.413000 | XNAS | USP6N85WX1 |
100 | 87.35 | 20250623-10:49:38.279000 | XNAS | USP6N85XX1 |
100 | 87.35 | 20250623-10:50:32.906000 | XNYS | USP6N86095 |
79 | 87.32 | 20250623-10:50:37.430000 | ARCX | USP6N860GM |
4 | 87.32 | 20250623-10:50:37.430000 | ARCX | USP6N860GN |
17 | 87.32 | 20250623-10:50:37.432000 | ARCX | USP6N860GO |
75 | 87.32 | 20250623-10:50:37.432000 | ARCX | USP6N860GP |
25 | 87.32 | 20250623-10:50:37.573000 | ARCX | USP6N860GX |
100 | 87.27 | 20250623-10:52:01.295000 | XNAS | USP6N863HT |
100 | 87.21 | 20250623-10:52:40.246000 | ARCX | USP6N864W3 |
100 | 87.12 | 20250623-10:53:19.426000 | XNAS | USP6N8662L |
100 | 87.42 | 20250623-10:55:07.121000 | XNAS | USP6N86A06 |
100 | 87.4 | 20250623-10:55:20.958000 | XNAS | USP6N86AKA |
100 | 87.36 | 20250623-10:55:20.963000 | ARCX | USP6N86AKB |
100 | 87.36 | 20250623-10:55:20.963000 | ARCX | USP6N86AKC |
100 | 87.39 | 20250623-10:56:46.390000 | ARCX | USP6N86DP3 |
3 | 87.36 | 20250623-10:57:38.166000 | BATS | USP6N86FH7 |
73 | 87.36 | 20250623-10:57:38.166000 | BATS | USP6N86FH8 |
24 | 87.36 | 20250623-10:57:38.169000 | BATS | USP6N86FH9 |
100 | 87.33 | 20250623-10:58:14.630000 | XNAS | USP6N86GP3 |
100 | 87.29 | 20250623-10:59:02.511000 | ARCX | USP6N86J58 |
100 | 87.27 | 20250623-10:59:55.616000 | ARCX | USP6N86LX1 |
100 | 87.27 | 20250623-11:00:30.114000 | ARCX | USP6N86Q4Z |
100 | 87.25 | 20250623-11:00:36.505000 | BATS | USP6N86R98 |
100 | 87.36 | 20250623-11:01:26.846000 | ARCX | USP6N86T7G |
100 | 87.42 | 20250623-11:02:08.139000 | XNAS | USP6N86UKC |
200 | 87.42 | 20250623-11:02:36.370000 | ARCX | USP6N86WAU |
100 | 87.41 | 20250623-11:02:56.024000 | ARCX | USP6N86X1Q |
100 | 87.43 | 20250623-11:03:47.212000 | XNAS | USP6N86ZFA |
100 | 87.45 | 20250623-11:04:32.986000 | XNAS | USP6N871S9 |
100 | 87.42 | 20250623-11:04:45.333000 | ARCX | USP6N872AC |
100 | 87.42 | 20250623-11:04:45.333000 | ARCX | USP6N872AD |
100 | 87.42 | 20250623-11:05:54.197000 | ARCX | USP6N874NK |
100 | 87.46 | 20250623-11:07:17.622000 | ARCX | USP6N877K3 |
200 | 87.46 | 20250623-11:07:17.622000 | BATS | USP6N877K4 |
100 | 87.43 | 20250623-11:07:46.113000 | ARCX | USP6N878P0 |
100 | 87.44 | 20250623-11:08:57.962000 | XNAS | USP6N87BCK |
100 | 87.42 | 20250623-11:09:19.976000 | ARCX | USP6N87CBX |
100 | 87.42 | 20250623-11:09:36.677000 | XNAS | USP6N87DD6 |
100 | 87.49 | 20250623-11:10:51.304000 | ARCX | USP6N87FKX |
77 | 87.5 | 20250623-11:11:02.932000 | ARCX | USP6N87FXO |
23 | 87.5 | 20250623-11:11:02.932000 | ARCX | USP6N87FXP |
93 | 87.5 | 20250623-11:11:24.369000 | ARCX | USP6N87GN9 |
100 | 87.49 | 20250623-11:12:07.549000 | ARCX | USP6N87ICB |
100 | 87.47 | 20250623-11:12:18.957000 | ARCX | USP6N87ITZ |
100 | 87.46 | 20250623-11:13:14.064000 | XNAS | USP6N87KG4 |
93 | 87.45 | 20250623-11:13:32.588000 | XNAS | USP6N87LHQ |
1 | 87.45 | 20250623-11:13:32.588000 | XNAS | USP6N87LHR |
6 | 87.45 | 20250623-11:13:32.588000 | XNAS | USP6N87LHS |
100 | 87.48 | 20250623-11:14:30.873000 | ARCX | USP6N87NLA |
59 | 87.49 | 20250623-11:14:48.303000 | ARCX | USP6N87O43 |
41 | 87.49 | 20250623-11:14:48.303000 | ARCX | USP6N87O44 |
1 | 87.53 | 20250623-11:15:12.853000 | BATS | USP6N87POT |
99 | 87.53 | 20250623-11:15:12.853000 | BATS | USP6N87POU |
100 | 87.51 | 20250623-11:15:33.771000 | ARCX | USP6N87QTI |
100 | 87.53 | 20250623-11:16:01.725000 | ARCX | USP6N87SKJ |
62 | 87.49 | 20250623-11:16:05.702000 | BATS | USP6N87SSI |
100 | 87.505 | 20250623-11:16:30.455000 | XNYS | USP6N87TVT |
38 | 87.49 | 20250623-11:16:45.361000 | BATS | USP6N87UA7 |
100 | 87.49 | 20250623-11:16:45.361000 | BATS | USP6N87UA8 |
69 | 87.49 | 20250623-11:16:45.361000 | ARCX | USP6N87UA9 |
31 | 87.49 | 20250623-11:16:45.361000 | ARCX | USP6N87UAA |
100 | 87.52 | 20250623-11:17:38.114000 | XNAS | USP6N87VTJ |
63 | 87.52 | 20250623-11:18:03.308000 | XNAS | USP6N87WKX |
37 | 87.52 | 20250623-11:18:03.308000 | XNAS | USP6N87WKY |
100 | 87.62 | 20250623-11:19:41.516000 | XNAS | USP6N880AD |
1 | 87.63 | 20250623-11:20:06.983000 | BATS | USP6N88123 |
99 | 87.63 | 20250623-11:20:06.983000 | ARCX | USP6N88124 |
100 | 87.65 | 20250623-11:20:44.768000 | XNYS | USP6N88262 |
100 | 87.65 | 20250623-11:20:59.207000 | ARCX | USP6N882K5 |
100 | 87.62 | 20250623-11:21:08.844000 | ARCX | USP6N8832F |
100 | 87.59 | 20250623-11:21:39.367000 | XNAS | USP6N8840T |
100 | 87.57 | 20250623-11:22:33.850000 | XNAS | USP6N88606 |
100 | 87.57 | 20250623-11:22:33.850000 | XNAS | USP6N88607 |
100 | 87.53 | 20250623-11:23:04.762000 | XNAS | USP6N886Z9 |
65 | 87.54 | 20250623-11:24:23.062000 | ARCX | USP6N889HY |
3 | 87.54 | 20250623-11:24:23.062000 | ARCX | USP6N889HZ |
32 | 87.54 | 20250623-11:24:23.062000 | ARCX | USP6N889I0 |
100 | 87.54 | 20250623-11:24:23.062000 | ARCX | USP6N889I1 |
100 | 87.53 | 20250623-11:25:30.599000 | ARCX | USP6N88BOT |
100 | 87.53 | 20250623-11:25:30.599000 | ARCX | USP6N88BOV |
100 | 87.49 | 20250623-11:26:10.744000 | ARCX | USP6N88D0T |
100 | 87.54 | 20250623-11:28:02.364000 | ARCX | USP6N88GB8 |
100 | 87.58 | 20250623-11:28:08.968000 | BATS | USP6N88GIF |
100 | 87.61 | 20250623-11:28:52.516000 | ARCX | USP6N88HO0 |
16 | 87.68 | 20250623-11:29:26.564000 | BATS | USP6N88IUN |
14 | 87.68 | 20250623-11:29:26.564000 | XNAS | USP6N88IUP |
2 | 87.68 | 20250623-11:29:26.564000 | XNYS | USP6N88IUR |
58 | 87.65 | 20250623-11:29:50.138000 | ARCX | USP6N88JK2 |
4 | 87.65 | 20250623-11:29:50.138000 | ARCX | USP6N88JK3 |
38 | 87.65 | 20250623-11:29:50.138000 | ARCX | USP6N88JK4 |
100 | 87.65 | 20250623-11:29:50.138000 | ARCX | USP6N88JK5 |
14 | 87.66 | 20250623-11:30:12.116000 | ARCX | USP6N88L2U |
86 | 87.66 | 20250623-11:30:12.116000 | ARCX | USP6N88L2V |
100 | 87.72 | 20250623-11:31:02.080000 | XNAS | USP6N88P21 |
1 | 87.72 | 20250623-11:31:02.080000 | XNAS | USP6N88P22 |
97 | 87.72 | 20250623-11:31:02.081000 | ARCX | USP6N88P23 |
99 | 87.72 | 20250623-11:31:04.635000 | XNAS | USP6N88P3X |
3 | 87.72 | 20250623-11:31:04.635000 | ARCX | USP6N88P3Y |
100 | 87.68 | 20250623-11:32:19.413000 | XNYS | USP6N88R8M |
100 | 87.64 | 20250623-11:32:22.103000 | XNAS | USP6N88RCU |
100 | 87.64 | 20250623-11:32:22.103000 | XNAS | USP6N88RCV |
100 | 87.7 | 20250623-11:32:49.849000 | XNAS | USP6N88S4P |
98 | 87.66 | 20250623-11:33:29.933000 | XNAS | USP6N88TAF |
2 | 87.66 | 20250623-11:33:29.933000 | XNAS | USP6N88TAG |
100 | 87.62 | 20250623-11:33:54.136000 | XNAS | USP6N88U1C |
50 | 87.76 | 20250623-11:34:30.765000 | XNAS | USP6N88V42 |
100 | 87.76 | 20250623-11:34:30.765000 | XNAS | USP6N88V43 |
50 | 87.76 | 20250623-11:34:30.765000 | XNAS | USP6N88V44 |
100 | 87.76 | 20250623-11:34:30.765000 | XNAS | USP6N88V45 |
100 | 87.61 | 20250623-11:35:02.229000 | XNAS | USP6N88W18 |
55 | 87.64 | 20250623-11:35:23.264000 | XNAS | USP6N88WM4 |
1 | 87.64 | 20250623-11:35:23.264000 | XNAS | USP6N88WM5 |
44 | 87.64 | 20250623-11:35:23.264000 | XNAS | USP6N88WM6 |
56 | 87.64 | 20250623-11:35:23.264000 | XNAS | USP6N88WM7 |
44 | 87.64 | 20250623-11:35:23.265000 | XNAS | USP6N88WM8 |
100 | 87.68 | 20250623-11:35:59.637000 | XNAS | USP6N88XSM |
76 | 87.68 | 20250623-11:35:59.637000 | ARCX | USP6N88XSN |
24 | 87.68 | 20250623-11:35:59.637000 | ARCX | USP6N88XSO |
100 | 87.68 | 20250623-11:37:31.275000 | XNYS | USP6N89012 |
100 | 87.71 | 20250623-11:38:23.047000 | XNYS | USP6N892L3 |
100 | 87.68 | 20250623-11:38:26.879000 | ARCX | USP6N892YL |
100 | 87.68 | 20250623-11:38:26.879000 | ARCX | USP6N892YM |
100 | 87.71 | 20250623-11:39:51.878000 | XNAS | USP6N8980J |
100 | 87.68 | 20250623-11:40:24.767000 | BATS | USP6N899QM |
100 | 87.66 | 20250623-11:41:31.174000 | BATS | USP6N89C01 |
100 | 87.62 | 20250623-11:42:00.309000 | XNAS | USP6N89D22 |
100 | 87.65 | 20250623-11:43:16.003000 | XNAS | USP6N89FNX |
100 | 87.65 | 20250623-11:43:46.280000 | XNAS | USP6N89GGD |
100 | 87.63 | 20250623-11:44:27.435000 | XNAS | USP6N89HTG |
48 | 87.67 | 20250623-11:45:29.341000 | XNAS | USP6N89KQ2 |
1 | 87.67 | 20250623-11:45:29.341000 | XNAS | USP6N89KQ3 |
50 | 87.67 | 20250623-11:45:29.341000 | XNAS | USP6N89KQ4 |
1 | 87.67 | 20250623-11:45:29.341000 | XNAS | USP6N89KQ5 |
100 | 87.67 | 20250623-11:46:31.176000 | XASE | USP6N89N5K |
100 | 87.67 | 20250623-11:46:42.415000 | XNAS | USP6N89NGY |
100 | 87.66 | 20250623-11:47:08.275000 | XNAS | USP6N89O53 |
100 | 87.62 | 20250623-11:48:00.248000 | XNAS | USP6N89PHZ |
100 | 87.63 | 20250623-11:48:55.756000 | XNAS | USP6N89R95 |
19 | 87.62 | 20250623-11:49:56.980000 | ARCX | USP6N89ST9 |
50 | 87.62 | 20250623-11:49:56.980000 | ARCX | USP6N89STA |
31 | 87.62 | 20250623-11:49:56.980000 | ARCX | USP6N89STB |
100 | 87.47 | 20250623-11:51:00.640000 | ARCX | USP6N89ULQ |
100 | 87.54 | 20250623-11:52:15.277000 | XNAS | USP6N89X1H |
100 | 87.47 | 20250623-11:53:34.536000 | ARCX | USP6N89ZEO |
100 | 87.43 | 20250623-11:54:03.879000 | XNAS | USP6N8A05U |
100 | 87.37 | 20250623-11:55:01.734000 | BATY | USP6N8A1Q3 |
100 | 87.375 | 20250623-11:57:48.615000 | XNAS | USP6N8A6QW |
100 | 87.52 | 20250623-11:58:45.833000 | XNYS | USP6N8A80Q |
100 | 87.52 | 20250623-11:58:45.834000 | XNYS | USP6N8A80R |
38 | 87.53 | 20250623-11:59:38.466000 | XNAS | USP6N8A9GN |
18 | 87.53 | 20250623-11:59:38.466000 | XNAS | USP6N8A9GO |
44 | 87.53 | 20250623-11:59:38.466000 | XNAS | USP6N8A9GP |
100 | 87.53 | 20250623-12:00:02.301000 | ARCX | USP6N8AA70 |
100 | 87.55 | 20250623-12:01:17.200000 | ARCX | USP6N8AELB |
100 | 87.54 | 20250623-12:01:34.003000 | BATY | USP6N8AF2U |
17 | 87.71 | 20250623-12:04:03.718000 | BATS | USP6N8AJNI |
23 | 87.71 | 20250623-12:04:03.718000 | EDGX | USP6N8AJNJ |
100 | 87.72 | 20250623-12:04:36.371000 | BATS | USP6N8AKE6 |
100 | 87.755 | 20250623-12:05:23.806000 | XNYS | USP6N8ALRX |
200 | 87.72 | 20250623-12:06:22.172000 | BATS | USP6N8ANKN |
100 | 87.76 | 20250623-12:09:28.434000 | XNAS | USP6N8ASG1 |
100 | 87.76 | 20250623-12:09:28.434000 | XNAS | USP6N8ASG2 |
100 | 87.73 | 20250623-12:09:31.373000 | XNAS | USP6N8ASIA |
100 | 87.73 | 20250623-12:09:31.373000 | XNAS | USP6N8ASIB |
100 | 87.73 | 20250623-12:09:31.373000 | XNAS | USP6N8ASIC |
9 | 87.81 | 20250623-12:13:22.204000 | ARCX | USP6N8AZTG |
91 | 87.81 | 20250623-12:13:22.204000 | ARCX | USP6N8AZTH |
100 | 87.8 | 20250623-12:14:18.771000 | ARCX | USP6N8B19R |
100 | 87.58 | 20250623-12:15:44.310000 | XNAS | USP6N8B62Z |
100 | 87.58 | 20250623-12:17:21.755000 | XNAS | USP6N8B8NC |
2 | 87.54 | 20250623-12:19:07.731000 | XNAS | USP6N8BC67 |
98 | 87.54 | 20250623-12:19:07.731000 | XNAS | USP6N8BC68 |
100 | 87.55 | 20250623-12:20:24.149000 | ARCX | USP6N8BE0M |
100 | 87.53 | 20250623-12:20:48.917000 | ARCX | USP6N8BEXO |
98 | 87.53 | 20250623-12:22:02.871000 | ARCX | USP6N8BHGG |
2 | 87.53 | 20250623-12:22:02.871000 | ARCX | USP6N8BHGH |
100 | 87.48 | 20250623-12:23:53.145000 | BATS | USP6N8BLU7 |
100 | 87.49 | 20250623-12:25:09.678000 | EDGA | USP6N8BOO5 |
100 | 87.38 | 20250623-12:26:10.126000 | ARCX | USP6N8BR2D |
46 | 87.39 | 20250623-12:27:58.772000 | XNAS | USP6N8BUFL |
54 | 87.39 | 20250623-12:27:58.772000 | XNAS | USP6N8BUFM |
100 | 87.37 | 20250623-12:28:50.047000 | ARCX | USP6N8BW0M |
100 | 87.35 | 20250623-12:29:28.952000 | XNAS | USP6N8BXA1 |
100 | 87.36 | 20250623-12:31:22.638000 | XNAS | USP6N8C3K9 |
100 | 87.275 | 20250623-12:32:52.190000 | XNAS | USP6N8C6F5 |
100 | 87.25 | 20250623-12:33:20.957000 | XNAS | USP6N8C7EX |
100 | 87.13 | 20250623-12:34:42.164000 | ARCX | USP6N8CAMF |
60 | 87.03 | 20250623-12:36:08.724000 | ARCX | USP6N8CEAM |
40 | 87.03 | 20250623-12:36:08.724000 | ARCX | USP6N8CEAN |
100 | 86.91 | 20250623-12:38:03.559000 | XNAS | USP6N8CJIF |
100 | 86.91 | 20250623-12:38:03.560000 | ARCX | USP6N8CJIG |
100 | 87.14 | 20250623-12:39:59.630000 | XNAS | USP6N8CN59 |
100 | 87.11 | 20250623-12:40:07.401000 | XNAS | USP6N8CNIK |
100 | 87.48 | 20250623-12:42:40.154000 | XNYS | USP6N8CTN9 |
100 | 87.48 | 20250623-12:42:40.173000 | XNYS | USP6N8CTNG |
100 | 87.52 | 20250623-12:43:54.707000 | ARCX | USP6N8CW13 |
100 | 87.52 | 20250623-12:43:54.707000 | ARCX | USP6N8CW14 |
100 | 87.66 | 20250623-12:45:49.485000 | XNYS | USP6N8D1PB |
100 | 87.66 | 20250623-12:45:49.485000 | XNYS | USP6N8D1PC |
8 | 87.69 | 20250623-12:46:15.738000 | ARCX | USP6N8D2IA |
92 | 87.69 | 20250623-12:46:15.738000 | ARCX | USP6N8D2IB |
100 | 87.6 | 20250623-12:47:57.569000 | XNAS | USP6N8D5L4 |
100 | 87.51 | 20250623-12:49:37.940000 | XNYS | USP6N8D9ED |
100 | 87.56 | 20250623-12:50:34.329000 | BATS | USP6N8DB96 |
100 | 87.54 | 20250623-12:50:52.495000 | ARCX | USP6N8DBPB |
62 | 87.53 | 20250623-12:51:46.739000 | BATS | USP6N8DD04 |
38 | 87.53 | 20250623-12:51:46.739000 | BATS | USP6N8DD05 |
100 | 87.49 | 20250623-12:52:38.922000 | ARCX | USP6N8DEHC |
100 | 87.56 | 20250623-12:54:31.741000 | XNAS | USP6N8DI77 |
100 | 87.51 | 20250623-12:54:41.372000 | BATS | USP6N8DIFP |
100 | 87.43 | 20250623-12:55:51.960000 | XNAS | USP6N8DKKU |
100 | 87.43 | 20250623-12:55:51.960000 | XNYS | USP6N8DKKV |
100 | 87.445 | 20250623-12:57:18.805000 | XNYS | USP6N8DNBG |
100 | 87.4 | 20250623-12:57:22.436000 | XNYS | USP6N8DNKZ |
100 | 87.38 | 20250623-12:58:32.361000 | XNAS | USP6N8DP9H |
100 | 87.42 | 20250623-12:59:15.824000 | XNAS | USP6N8DQG9 |
100 | 87.39 | 20250623-13:00:16.218000 | XNAS | USP6N8DTC5 |
84 | 87.57 | 20250623-13:01:53.726000 | XNAS | USP6N8DY1A |
100 | 87.57 | 20250623-13:01:58.037000 | XNAS | USP6N8DY3X |
20 | 87.65 | 20250623-13:03:20.639000 | ARCX | USP6N8E0KH |
37 | 87.65 | 20250623-13:03:20.639000 | ARCX | USP6N8E0KJ |
43 | 87.65 | 20250623-13:03:20.639000 | ARCX | USP6N8E0KK |
9 | 87.72 | 20250623-13:04:49.658000 | XNAS | USP6N8E3ET |
91 | 87.72 | 20250623-13:04:49.658000 | XNAS | USP6N8E3EU |
100 | 87.77 | 20250623-13:05:43.858000 | ARCX | USP6N8E5HZ |
100 | 87.74 | 20250623-13:06:29.261000 | ARCX | USP6N8E6LC |
100 | 87.81 | 20250623-13:08:57.591000 | ARCX | USP6N8EAKA |
5 | 87.84 | 20250623-13:09:56.029000 | XNYS | USP6N8EC4U |
95 | 87.84 | 20250623-13:09:56.029000 | XNYS | USP6N8EC4V |
100 | 87.93 | 20250623-13:11:07.325000 | ARCX | USP6N8EEDT |
100 | 88.02 | 20250623-13:12:23.677000 | ARCX | USP6N8EGXK |
100 | 88.02 | 20250623-13:12:23.677000 | ARCX | USP6N8EGXM |
100 | 87.99 | 20250623-13:13:11.635000 | ARCX | USP6N8EIL6 |
100 | 87.99 | 20250623-13:14:43.978000 | XNAS | USP6N8EL0D |
100 | 88.07 | 20250623-13:16:21.340000 | ARCX | USP6N8EQ5L |
100 | 88.12 | 20250623-13:18:09.222000 | EDGA | USP6N8ET72 |
100 | 88.12 | 20250623-13:18:09.222000 | EDGA | USP6N8ET73 |
100 | 88.23 | 20250623-13:20:27.469000 | XNAS | USP6N8EX2G |
100 | 88.24 | 20250623-13:20:55.833000 | XNAS | USP6N8EXVZ |
60 | 88.34 | 20250623-13:22:12.476000 | XNAS | USP6N8F056 |
2 | 88.34 | 20250623-13:22:12.477000 | XNAS | USP6N8F057 |
1 | 88.34 | 20250623-13:22:12.477000 | ARCX | USP6N8F058 |
36 | 88.34 | 20250623-13:22:12.477000 | XNYS | USP6N8F059 |
1 | 88.34 | 20250623-13:22:12.477000 | XNYS | USP6N8F05A |
100 | 88.34 | 20250623-13:23:38.122000 | XNAS | USP6N8F390 |
17 | 88.37 | 20250623-13:23:57.467000 | ARCX | USP6N8F3SN |
100 | 88.44 | 20250623-13:24:39.170000 | XNAS | USP6N8F5C9 |
100 | 88.42 | 20250623-13:25:27.483000 | EDGA | USP6N8F6PW |
100 | 88.42 | 20250623-13:25:27.483000 | EDGA | USP6N8F6PX |
100 | 88.39 | 20250623-13:26:05.809000 | XNAS | USP6N8F7S1 |
100 | 88.58 | 20250623-13:27:54.555000 | ARCX | USP6N8FBGI |
100 | 88.58 | 20250623-13:27:54.555000 | ARCX | USP6N8FBGJ |
100 | 88.67 | 20250623-13:29:12.033000 | EDGA | USP6N8FEGC |
100 | 88.65 | 20250623-13:29:52.553000 | EDGA | USP6N8FFAM |
100 | 88.79 | 20250623-13:31:45.284000 | XNAS | USP6N8FLLD |
100 | 88.72 | 20250623-13:32:22.846000 | XNAS | USP6N8FMWJ |
100 | 88.72 | 20250623-13:33:59.622000 | ARCX | USP6N8FPTG |
100 | 88.68 | 20250623-13:34:10.969000 | ARCX | USP6N8FQ8Y |
100 | 88.69 | 20250623-13:36:42.124000 | XNAS | USP6N8FVI9 |
100 | 88.73 | 20250623-13:38:04.964000 | ARCX | USP6N8FY2A |
43 | 88.73 | 20250623-13:38:04.964000 | ARCX | USP6N8FY2B |
57 | 88.73 | 20250623-13:38:04.964000 | ARCX | USP6N8FY2C |
100 | 88.78 | 20250623-13:40:39.821000 | BATS | USP6N8G34L |
36 | 88.78 | 20250623-13:40:39.821000 | XNYS | USP6N8G34M |
64 | 88.78 | 20250623-13:40:39.821000 | XNYS | USP6N8G34N |
52 | 88.69 | 20250623-13:42:14.959000 | XNAS | USP6N8G6NX |
48 | 88.69 | 20250623-13:42:14.960000 | XNAS | USP6N8G6NZ |
76 | 88.74 | 20250623-13:44:02.678000 | XNAS | USP6N8GA5O |
24 | 88.74 | 20250623-13:44:02.678000 | XNAS | USP6N8GA5P |
100 | 88.79 | 20250623-13:46:56.668000 | XNYS | USP6N8GI1O |
62 | 88.8 | 20250623-13:46:56.668000 | XNYS | USP6N8GI1P |
38 | 88.8 | 20250623-13:46:56.668000 | XNYS | USP6N8GI1Q |
100 | 88.75 | 20250623-13:47:04.950000 | BATS | USP6N8GII6 |
100 | 88.75 | 20250623-13:47:04.950000 | BATS | USP6N8GII7 |
100 | 88.75 | 20250623-13:47:04.951000 | ARCX | USP6N8GII8 |
100 | 88.87 | 20250623-13:49:56.517000 | ARCX | USP6N8GNX3 |
100 | 88.88 | 20250623-13:51:54.076000 | XNAS | USP6N8GRZ0 |
50 | 88.8 | 20250623-13:52:30.383000 | XNAS | USP6N8GT5M |
10 | 88.8 | 20250623-13:52:30.383000 | XNAS | USP6N8GT5N |
100 | 88.88 | 20250623-13:52:53.334000 | XNAS | USP6N8GTPD |
17 | 88.83 | 20250623-13:52:59.162000 | ARCX | USP6N8GTVN |
83 | 88.83 | 20250623-13:52:59.162000 | ARCX | USP6N8GTVO |
60 | 88.84 | 20250623-13:53:58.069000 | ARCX | USP6N8GVLN |
40 | 88.84 | 20250623-13:53:58.069000 | ARCX | USP6N8GVLO |
100 | 88.81 | 20250623-13:56:47.500000 | EDGA | USP6N8H0PR |
100 | 88.81 | 20250623-13:56:47.500000 | EDGA | USP6N8H0PS |
100 | 88.78 | 20250623-13:58:17.090000 | XNYS | USP6N8H30O |
100 | 88.8 | 20250623-13:59:38.788000 | IEXG | USP6N8H5B1 |
100 | 88.83 | 20250623-14:00:24.733000 | XNAS | USP6N8H8BQ |
100 | 88.82 | 20250623-14:01:04.669000 | BATS | USP6N8HAJI |
97 | 88.82 | 20250623-14:02:31.126000 | XNYS | USP6N8HDBZ |
3 | 88.82 | 20250623-14:02:31.126000 | XNYS | USP6N8HDC0 |
21 | 88.88 | 20250623-14:03:32.416000 | XNYS | USP6N8HF5U |
79 | 88.88 | 20250623-14:03:32.416000 | XNYS | USP6N8HF5V |
100 | 88.89 | 20250623-14:04:33.812000 | XNAS | USP6N8HGWL |
100 | 88.86 | 20250623-14:05:20.836000 | ARCX | USP6N8HIK7 |
19 | 88.93 | 20250623-14:06:42.205000 | XNAS | USP6N8HL1O |
81 | 88.93 | 20250623-14:06:42.205000 | XNAS | USP6N8HL1P |
100 | 88.92 | 20250623-14:07:10.179000 | ARCX | USP6N8HLXR |
100 | 88.89 | 20250623-14:07:55.940000 | ARCX | USP6N8HNF8 |
100 | 88.9 | 20250623-14:09:51.830000 | XNAS | USP6N8HQSM |
26 | 88.9 | 20250623-14:09:51.832000 | ARCX | USP6N8HQSN |
74 | 88.9 | 20250623-14:09:51.832000 | ARCX | USP6N8HQSO |
100 | 88.91 | 20250623-14:11:28.455000 | XNAS | USP6N8HTNY |
44 | 88.94 | 20250623-14:13:06.581000 | XNAS | USP6N8HWB6 |
56 | 88.94 | 20250623-14:13:06.581000 | XNAS | USP6N8HWB7 |
100 | 88.92 | 20250623-14:13:44.497000 | ARCX | USP6N8HX30 |
100 | 88.88 | 20250623-14:14:53.321000 | XNYS | USP6N8HZ9H |
100 | 88.92 | 20250623-14:15:56.862000 | ARCX | USP6N8I3KL |
100 | 88.89 | 20250623-14:16:50.905000 | XNAS | USP6N8I5HK |
100 | 88.91 | 20250623-14:18:50.710000 | ARCX | USP6N8I8GE |
46 | 88.88 | 20250623-14:19:23.638000 | XNAS | USP6N8I9HV |
54 | 88.88 | 20250623-14:19:23.638000 | XNAS | USP6N8I9HW |
100 | 88.88 | 20250623-14:19:23.638000 | XNAS | USP6N8I9HX |
52 | 88.91 | 20250623-14:20:46.414000 | ARCX | USP6N8IBQB |
48 | 88.91 | 20250623-14:20:46.414000 | ARCX | USP6N8IBQC |
100 | 88.9 | 20250623-14:22:28.016000 | BATS | USP6N8IELH |
100 | 88.9 | 20250623-14:23:22.474000 | XNAS | USP6N8IG0U |
85 | 88.9 | 20250623-14:23:47.481000 | ARCX | USP6N8IGKV |
15 | 88.9 | 20250623-14:23:47.481000 | ARCX | USP6N8IGKW |
100 | 88.88 | 20250623-14:24:56.096000 | ARCX | USP6N8II8O |
100 | 88.89 | 20250623-14:26:02.713000 | ARCX | USP6N8IKLK |
100 | 88.88 | 20250623-14:27:30.685000 | BATY | USP6N8IMVK |
27 | 88.86 | 20250623-14:28:14.622000 | XNAS | USP6N8IO8V |
73 | 88.86 | 20250623-14:28:14.622000 | XNAS | USP6N8IO8W |
84 | 88.9 | 20250623-14:30:27.092000 | XNAS | USP6N8IT9X |
46 | 88.94 | 20250623-14:31:18.605000 | XNAS | USP6N8IVSD |
54 | 88.94 | 20250623-14:31:18.605000 | XNAS | USP6N8IVSE |
100 | 88.95 | 20250623-14:32:02.476000 | EDGA | USP6N8IX0W |
100 | 88.94 | 20250623-14:33:04.299000 | BATS | USP6N8IYSV |
100 | 88.94 | 20250623-14:33:48.152000 | XNAS | USP6N8J04B |
100 | 88.94 | 20250623-14:34:21.383000 | ARCX | USP6N8J10L |
100 | 88.95 | 20250623-14:35:12.547000 | XNAS | USP6N8J2UI |
100 | 88.96 | 20250623-14:36:31.916000 | ARCX | USP6N8J53R |
100 | 88.96 | 20250623-14:36:31.916000 | ARCX | USP6N8J53S |
100 | 88.98 | 20250623-14:38:23.135000 | ARCX | USP6N8J808 |
100 | 88.96 | 20250623-14:38:54.729000 | ARCX | USP6N8J8XU |
100 | 88.975 | 20250623-14:41:35.726000 | XNAS | USP6N8JDQX |
100 | 88.96 | 20250623-14:41:35.999000 | ARCX | USP6N8JDRO |
100 | 88.96 | 20250623-14:41:35.999000 | ARCX | USP6N8JDRP |
100 | 89.05 | 20250623-14:44:42.239000 | XNAS | USP6N8JJ1Y |
100 | 89.01 | 20250623-14:45:10.166000 | XNAS | USP6N8JJXJ |
100 | 89.01 | 20250623-14:45:10.166000 | XNAS | USP6N8JJXK |
100 | 89.01 | 20250623-14:48:07.766000 | XNAS | USP6N8JQT5 |
100 | 89.03 | 20250623-14:49:17.969000 | XNAS | USP6N8JT4K |
100 | 89.03 | 20250623-14:50:06.705000 | EDGA | USP6N8JUL6 |
100 | 89.02 | 20250623-14:50:15.967000 | XNAS | USP6N8JUXN |
100 | 89.06 | 20250623-14:51:39.875000 | XNAS | USP6N8JXNI |
49 | 89.12 | 20250623-14:53:00.579000 | XNAS | USP6N8K02G |
51 | 89.12 | 20250623-14:53:00.579000 | XNAS | USP6N8K02H |
100 | 89.09 | 20250623-14:53:10.232000 | ARCX | USP6N8K0JI |
100 | 89.09 | 20250623-14:53:10.232000 | ARCX | USP6N8K0JJ |
100 | 89.08 | 20250623-14:56:16.879000 | XNAS | USP6N8K6PA |
100 | 89.11 | 20250623-14:57:24.771000 | EDGX | USP6N8K8HH |
100 | 89.08 | 20250623-14:58:12.655000 | ARCX | USP6N8K9UB |
100 | 89.09 | 20250623-14:58:39.508000 | EDGA | USP6N8KAMA |
33 | 89.19 | 20250623-15:00:23.543000 | XNAS | USP6N8KI3E |
67 | 89.19 | 20250623-15:00:23.543000 | XNAS | USP6N8KI3F |
100 | 89.27 | 20250623-15:01:34.375000 | ARCX | USP6N8KMAI |
100 | 89.27 | 20250623-15:01:34.375000 | ARCX | USP6N8KMAJ |
100 | 89.21 | 20250623-15:03:09.720000 | EDGA | USP6N8KPUT |
100 | 89.21 | 20250623-15:03:09.720000 | ARCX | USP6N8KPUW |
20 | 89.29 | 20250623-15:04:53.146000 | XNAS | USP6N8KSZP |
80 | 89.29 | 20250623-15:04:53.146000 | XNAS | USP6N8KSZQ |
100 | 89.27 | 20250623-15:05:07.124000 | XNAS | USP6N8KTI8 |
100 | 89.25 | 20250623-15:06:10.714000 | XNAS | USP6N8KVJK |
42 | 89.24 | 20250623-15:07:06.127000 | XNAS | USP6N8KXMF |
5 | 89.24 | 20250623-15:07:06.127000 | XNAS | USP6N8KXMG |
5 | 89.24 | 20250623-15:07:06.127000 | XNAS | USP6N8KXMH |
1 | 89.24 | 20250623-15:07:06.127000 | XNAS | USP6N8KXMI |
45 | 89.24 | 20250623-15:07:06.127000 | XNAS | USP6N8KXMJ |
2 | 89.24 | 20250623-15:07:06.127000 | XNAS | USP6N8KXMK |
100 | 89.22 | 20250623-15:07:28.707000 | ARCX | USP6N8KYGC |
1 | 89.27 | 20250623-15:09:00.064000 | XNAS | USP6N8L2M0 |
99 | 89.27 | 20250623-15:09:00.064000 | XNAS | USP6N8L2M5 |
100 | 89.26 | 20250623-15:09:05.812000 | ARCX | USP6N8L2VV |
100 | 89.26 | 20250623-15:09:05.812000 | ARCX | USP6N8L2VW |
100 | 89.25 | 20250623-15:10:04.873000 | ARCX | USP6N8L4YG |
100 | 89.24 | 20250623-15:10:58.007000 | XNAS | USP6N8L79U |
100 | 89.3 | 20250623-15:11:47.041000 | XNYS | USP6N8L93I |
100 | 89.34 | 20250623-15:12:12.085000 | XNAS | USP6N8L9WZ |
100 | 89.33 | 20250623-15:12:28.396000 | XNAS | USP6N8LACB |
100 | 89.39 | 20250623-15:13:30.006000 | EDGX | USP6N8LD2D |
100 | 89.36 | 20250623-15:13:37.483000 | XNAS | USP6N8LDA0 |
100 | 89.36 | 20250623-15:13:37.483000 | XNAS | USP6N8LDA1 |
100 | 89.36 | 20250623-15:13:37.483000 | ARCX | USP6N8LDA2 |
100 | 89.38 | 20250623-15:14:59.707000 | EDGA | USP6N8LG5K |
100 | 89.39 | 20250623-15:15:34.729000 | ARCX | USP6N8LK99 |
100 | 89.38 | 20250623-15:16:10.303000 | ARCX | USP6N8LLPH |
100 | 89.39 | 20250623-15:17:11.619000 | XNAS | USP6N8LNU6 |
100 | 89.38 | 20250623-15:17:46.402000 | ARCX | USP6N8LP7H |
100 | 89.37 | 20250623-15:18:16.323000 | XNAS | USP6N8LQ83 |
100 | 89.36 | 20250623-15:18:54.020000 | ARCX | USP6N8LRWE |
100 | 89.31 | 20250623-15:19:36.809000 | ARCX | USP6N8LTYZ |
100 | 89.32 | 20250623-15:20:43.191000 | XASE | USP6N8LWAP |
66 | 89.29 | 20250623-15:20:43.548000 | ARCX | USP6N8LWBC |
53 | 89.29 | 20250623-15:20:43.549000 | EDGA | USP6N8LWBD |
15 | 89.29 | 20250623-15:20:43.549000 | ARCX | USP6N8LWBE |
47 | 89.29 | 20250623-15:20:43.549000 | EDGA | USP6N8LWBF |
19 | 89.29 | 20250623-15:20:43.549000 | ARCX | USP6N8LWBG |
100 | 89.24 | 20250623-15:21:30.133000 | ARCX | USP6N8LY5S |
100 | 89.24 | 20250623-15:22:35.232000 | XNYS | USP6N8M08E |
100 | 89.26 | 20250623-15:22:54.260000 | XNYS | USP6N8M0SA |
100 | 89.3 | 20250623-15:23:38.251000 | ARCX | USP6N8M2SM |
100 | 89.28 | 20250623-15:23:45.446000 | ARCX | USP6N8M2ZR |
100 | 89.28 | 20250623-15:24:46.406000 | ARCX | USP6N8M50W |
100 | 89.28 | 20250623-15:25:33.412000 | XNYS | USP6N8M6UN |
100 | 89.31 | 20250623-15:25:57.797000 | XNAS | USP6N8M7O4 |
100 | 89.29 | 20250623-15:26:19.793000 | XNAS | USP6N8M8R2 |
100 | 89.27 | 20250623-15:26:53.920000 | BATY | USP6N8MA0A |
95 | 89.3 | 20250623-15:28:00.330000 | XNYS | USP6N8MCYV |
5 | 89.31 | 20250623-15:28:00.330000 | XNYS | USP6N8MCYW |
100 | 89.3 | 20250623-15:28:54.689000 | ARCX | USP6N8MF3M |
100 | 89.3 | 20250623-15:28:54.689000 | ARCX | USP6N8MF3N |
100 | 89.31 | 20250623-15:29:30.958000 | ARCX | USP6N8MGPY |
3 | 89.35 | 20250623-15:30:45.487000 | XNAS | USP6N8MNXG |
1 | 89.36 | 20250623-15:30:45.487000 | XNAS | USP6N8MNXH |
96 | 89.36 | 20250623-15:30:45.487000 | XNAS | USP6N8MNXI |
100 | 89.36 | 20250623-15:30:56.314000 | XNAS | USP6N8MOGB |
100 | 89.37 | 20250623-15:31:09.676000 | XNAS | USP6N8MP9X |
100 | 89.38 | 20250623-15:31:27.276000 | XNAS | USP6N8MQFI |
100 | 89.36 | 20250623-15:31:42.432000 | XNAS | USP6N8MR83 |
28 | 89.37 | 20250623-15:32:01.283000 | XNYS | USP6N8MS50 |
72 | 89.37 | 20250623-15:32:11.944000 | XNYS | USP6N8MSMQ |
28 | 89.37 | 20250623-15:32:11.947000 | EDGA | USP6N8MSMT |
100 | 89.39 | 20250623-15:33:14.676000 | XNAS | USP6N8MWJV |
100 | 89.4 | 20250623-15:33:35.465000 | ARCX | USP6N8MXKO |
100 | 89.4 | 20250623-15:34:09.133000 | ARCX | USP6N8N0G8 |
100 | 89.41 | 20250623-15:34:40.638000 | ARCX | USP6N8N59U |
14 | 89.44 | 20250623-15:35:18.683000 | XNYS | USP6N8NGJB |
86 | 89.44 | 20250623-15:35:18.683000 | XNYS | USP6N8NGJC |
100 | 89.47 | 20250623-15:35:46.572000 | XNAS | USP6N8NHXS |
100 | 89.47 | 20250623-15:36:01.461000 | BATY | USP6N8NIT4 |
100 | 89.48 | 20250623-15:36:49.639000 | XNYS | USP6N8NLJD |
44 | 89.47 | 20250623-15:37:08.037000 | ARCX | USP6N8NMOR |
56 | 89.47 | 20250623-15:37:08.038000 | ARCX | USP6N8NMOS |
100 | 89.46 | 20250623-15:37:45.304000 | ARCX | USP6N8NOYL |
100 | 89.47 | 20250623-15:38:13.065000 | ARCX | USP6N8NQDA |
100 | 89.5 | 20250623-15:38:44.214000 | ARCX | USP6N8NS50 |
100 | 89.51 | 20250623-15:39:01.177000 | ARCX | USP6N8NSY8 |
100 | 89.51 | 20250623-15:39:19.347000 | ARCX | USP6N8NU03 |
37 | 89.51 | 20250623-15:40:10.954000 | XNAS | USP6N8NYCZ |
63 | 89.51 | 20250623-15:40:10.954000 | XNAS | USP6N8NYD0 |
27 | 89.5 | 20250623-15:40:14.073000 | ARCX | USP6N8NYO7 |
73 | 89.5 | 20250623-15:40:14.073000 | ARCX | USP6N8NYO8 |
100 | 89.5 | 20250623-15:40:14.073000 | ARCX | USP6N8NYO9 |
100 | 89.45 | 20250623-15:41:26.058000 | BATY | USP6N8O35E |
100 | 89.45 | 20250623-15:41:26.140000 | XNAS | USP6N8O35L |
100 | 89.5 | 20250623-15:42:26.457000 | ARCX | USP6N8O6RU |
100 | 89.53 | 20250623-15:42:53.731000 | ARCX | USP6N8O8H4 |
100 | 89.53 | 20250623-15:42:53.731000 | ARCX | USP6N8O8H5 |
100 | 89.53 | 20250623-15:42:53.731000 | ARCX | USP6N8O8H6 |
100 | 89.52 | 20250623-15:43:16.162000 | IEXG | USP6N8OAPO |
100 | 89.52 | 20250623-15:43:16.162000 | BATS | USP6N8OAPP |
28 | 89.51 | 20250623-15:43:16.162000 | XNAS | USP6N8OAPQ |
200 | 89.515 | 20250623-15:43:16.162000 | XNAS | USP6N8OAPR |
100 | 89.52 | 20250623-15:43:16.162000 | XNYS | USP6N8OAPS |
50 | 89.52 | 20250623-15:43:16.162000 | XNAS | USP6N8OAPT |
1 | 89.52 | 20250623-15:43:16.162000 | XNAS | USP6N8OAPU |
54 | 89.52 | 20250623-15:43:16.162000 | XNAS | USP6N8OAPV |
100 | 89.52 | 20250623-15:43:16.162000 | XNAS | USP6N8OAPW |
100 | 89.52 | 20250623-15:43:16.162000 | XNAS | USP6N8OAPX |
100 | 89.52 | 20250623-15:43:16.162000 | XNAS | USP6N8OAPY |
50 | 89.52 | 20250623-15:43:16.162000 | ARCX | USP6N8OAPZ |
4 | 89.52 | 20250623-15:43:16.162000 | ARCX | USP6N8OAQ0 |
100 | 89.51 | 20250623-15:43:23.396000 | BATY | USP6N8OB1L |
50 | 89.51 | 20250623-15:43:23.398000 | XNYS | USP6N8OB1M |
34 | 89.51 | 20250623-15:43:24.334000 | XNAS | USP6N8OB2T |
99 | 89.51 | 20250623-15:43:32.614000 | EDGA | USP6N8OBJV |
1 | 89.51 | 20250623-15:43:32.615000 | BATS | USP6N8OBJW |
1 | 89.51 | 20250623-15:43:37.792000 | EDGA | USP6N8OBV7 |
99 | 89.51 | 20250623-15:43:37.792000 | BATS | USP6N8OBVA |
1 | 89.51 | 20250623-15:43:37.792000 | XNAS | USP6N8OBVG |
99 | 89.51 | 20250623-15:43:37.792000 | XNAS | USP6N8OBVJ |
4 | 89.51 | 20250623-15:43:37.793000 | ARCX | USP6N8OBVP |
100 | 89.51 | 20250623-15:43:39.886000 | ARCX | USP6N8OC0S |
16 | 89.51 | 20250623-15:43:39.886000 | ARCX | USP6N8OC0T |
63 | 89.51 | 20250623-15:43:39.886000 | ARCX | USP6N8OC0U |
5 | 89.51 | 20250623-15:43:39.886000 | ARCX | USP6N8OC0V |
63 | 89.51 | 20250623-15:43:39.886000 | XNYS | USP6N8OC0W |
37 | 89.51 | 20250623-15:43:39.886000 | XNYS | USP6N8OC0X |
112 | 89.51 | 20250623-15:43:39.886000 | ARCX | USP6N8OC0Y |
49 | 89.51 | 20250623-15:43:39.887000 | XNYS | USP6N8OC0Z |
9 | 89.47 | 20250623-15:48:17.737000 | XNYS | USP6N8P9OM |
Related Shares:
CRH