19th May 2025 09:45
19th May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 16th May 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
5,182 | $98.28 | $99.06 | $97.57 | XNYS |
109 | $97.91 | $97.91 | $97.88 | EDGX |
11,557 | $98.29 | $99.06 | $97.72 | ARCX |
1,261 | $98.58 | $99.02 | $97.98 | BATS |
8,794 | $98.25 | $99.03 | $97.45 | XNAS |
8,363 | $98.52 | $99.01 | $97.74 | BATY |
400 | $98.64 | $98.89 | $98.53 | XASE |
658 | $98.00 | $98.64 | $97.61 | EPRL |
709 | $98.26 | $99.05 | $97.60 | IEXG |
1,000 | $98.21 | $99.01 | $97.80 | MEMX |
500 | $98.44 | $99.02 | $97.84 | XPSX |
10,471 | $98.35 | $99.03 | $97.80 | EDGA |
200 | $97.96 | $98.01 | $97.91 | XBOS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 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 674,992,259 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.373% 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 16th May 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
| CRH plc |
| ||||
LEI |
| 549300MIDJNNTH068E74 | |||||
ISIN: |
| IE0001827041 | |||||
US Broker name: | BNP Paribas Securities Corp | ||||||
US Broker code (CRD#): | 15794 | ||||||
Time Zone: | EST | ||||||
Currency | USD | ||||||
Date of Transactions: |
| 16th May 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $98.3370 | 49,204 | ||||
| |||||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 97.59 | 20250516-09:30:43.668000 | XNYS | USP5G8HMZ |
100 | 97.5 | 20250516-09:30:53.070000 | XNAS | USP5G8HS9 |
100 | 97.5 | 20250516-09:30:53.070000 | XNAS | USP5G8HSA |
87 | 97.5 | 20250516-09:30:53.070000 | XNAS | USP5G8HSB |
13 | 97.5 | 20250516-09:30:53.070000 | XNAS | USP5G8HSC |
100 | 97.52 | 20250516-09:31:26.686000 | XNAS | USP5G8IHS |
100 | 97.45 | 20250516-09:31:51.573000 | XNAS | USP5G8IVD |
10 | 97.6 | 20250516-09:32:30.942000 | IEXG | USP5G8JAB |
90 | 97.6 | 20250516-09:32:30.942000 | IEXG | USP5G8JAC |
100 | 97.61 | 20250516-09:33:48.442000 | EPRL | USP5G8LBU |
100 | 97.62 | 20250516-09:33:48.442000 | EPRL | USP5G8LBV |
64 | 97.65 | 20250516-09:34:12.083000 | XNAS | USP5G8LN9 |
36 | 97.65 | 20250516-09:34:12.083000 | XNAS | USP5G8LNA |
100 | 97.63 | 20250516-09:34:17.878000 | XNAS | USP5G8LOP |
100 | 97.63 | 20250516-09:34:31.196000 | XNYS | USP5G8LT0 |
100 | 97.57 | 20250516-09:34:49.769000 | XNAS | USP5G8LYP |
100 | 97.57 | 20250516-09:34:49.769000 | XNAS | USP5G8LYQ |
100 | 97.57 | 20250516-09:34:49.769000 | XNYS | USP5G8LYR |
100 | 97.72 | 20250516-09:35:45.689000 | XNAS | USP5G8NBR |
2 | 97.78 | 20250516-09:36:27.400000 | XNYS | USP5G8NQI |
98 | 97.78 | 20250516-09:36:27.400000 | XNYS | USP5G8NQJ |
60 | 97.78 | 20250516-09:36:27.401000 | XNAS | USP5G8NQK |
40 | 97.78 | 20250516-09:36:27.401000 | XNAS | USP5G8NQL |
100 | 97.67 | 20250516-09:37:06.454000 | XNYS | USP5G8O8B |
100 | 97.88 | 20250516-09:37:45.628000 | XNAS | USP5G8OTY |
100 | 97.88 | 20250516-09:38:06.478000 | MEMX | USP5G8P0H |
100 | 97.9 | 20250516-09:38:31.133000 | XNYS | USP5G8PO3 |
100 | 97.84 | 20250516-09:38:44.671000 | XNAS | USP5G8PRI |
100 | 97.84 | 20250516-09:38:44.671000 | XNAS | USP5G8PRJ |
2 | 97.77 | 20250516-09:39:36.979000 | XNAS | USP5G8QR4 |
98 | 97.77 | 20250516-09:39:36.980000 | XNAS | USP5G8QR5 |
100 | 97.855 | 20250516-09:40:18.966000 | XNYS | USP5G8R95 |
69 | 97.81 | 20250516-09:40:49.732000 | BATY | USP5G8RQO |
31 | 97.81 | 20250516-09:40:49.732000 | BATY | USP5G8RQP |
12 | 97.81 | 20250516-09:40:49.732000 | ARCX | USP5G8RQQ |
88 | 97.81 | 20250516-09:40:49.732000 | ARCX | USP5G8RQR |
76 | 97.79 | 20250516-09:41:19.612000 | BATY | USP5G8S0N |
24 | 97.79 | 20250516-09:41:19.612000 | BATY | USP5G8S0O |
100 | 97.77 | 20250516-09:42:19.525000 | XNYS | USP5G8SZ8 |
100 | 97.79 | 20250516-09:42:52.785000 | XNYS | USP5G8TFO |
100 | 97.8 | 20250516-09:43:28.256000 | MEMX | USP5G8U4S |
100 | 97.8 | 20250516-09:44:14.600000 | BATY | USP5G8ULA |
100 | 97.8 | 20250516-09:44:14.600000 | BATY | USP5G8ULB |
100 | 97.78 | 20250516-09:44:37.770000 | ARCX | USP5G8UXZ |
100 | 97.86 | 20250516-09:45:44.829000 | XNYS | USP5G8X0M |
100 | 97.82 | 20250516-09:46:29.613000 | ARCX | USP5G8Y7P |
100 | 97.82 | 20250516-09:46:29.613000 | ARCX | USP5G8Y7Q |
100 | 97.85 | 20250516-09:47:16.812000 | EDGA | USP5G8ZFY |
97 | 98.02 | 20250516-09:47:59.038000 | XNYS | USP5G810KU |
100 | 98 | 20250516-09:48:03.341000 | ARCX | USP5G810OC |
100 | 98.12 | 20250516-09:48:54.442000 | EPRL | USP5G811N4 |
65 | 98.05 | 20250516-09:48:58.489000 | EDGA | USP5G811P6 |
35 | 98.05 | 20250516-09:48:58.489000 | EDGA | USP5G811P7 |
57 | 98.05 | 20250516-09:48:58.489000 | EDGA | USP5G811P8 |
21 | 98.05 | 20250516-09:48:58.489000 | EDGA | USP5G811P9 |
22 | 98.05 | 20250516-09:48:58.489000 | EDGA | USP5G811PA |
100 | 98.01 | 20250516-09:49:56.215000 | BATY | USP5G8131N |
100 | 98.01 | 20250516-09:49:56.215000 | BATY | USP5G8131O |
100 | 97.99 | 20250516-09:51:10.447000 | ARCX | USP5G814Q1 |
100 | 97.99 | 20250516-09:51:10.447000 | ARCX | USP5G814Q2 |
100 | 98.08 | 20250516-09:52:11.637000 | EDGA | USP5G815YE |
100 | 98.08 | 20250516-09:52:11.637000 | ARCX | USP5G815YF |
100 | 98.1 | 20250516-09:53:12.466000 | BATY | USP5G81790 |
39 | 98.1 | 20250516-09:53:12.467000 | ARCX | USP5G81791 |
61 | 98.1 | 20250516-09:53:12.467000 | ARCX | USP5G81792 |
100 | 98.14 | 20250516-09:54:42.735000 | ARCX | USP5G819E0 |
100 | 98.14 | 20250516-09:54:42.735000 | ARCX | USP5G819E1 |
100 | 98.24 | 20250516-09:56:10.190000 | XNAS | USP5G81BWK |
50 | 98.22 | 20250516-09:56:38.461000 | EDGA | USP5G81CID |
100 | 98.22 | 20250516-09:56:38.461000 | ARCX | USP5G81CIE |
100 | 98.22 | 20250516-09:56:38.461000 | ARCX | USP5G81CIF |
100 | 98.21 | 20250516-09:57:00.335000 | EDGA | USP5G81D0F |
100 | 98.29 | 20250516-09:58:07.813000 | XNYS | USP5G81EJF |
100 | 98.34 | 20250516-09:58:47.650000 | XNAS | USP5G81FIB |
100 | 98.29 | 20250516-09:58:58.162000 | EDGA | USP5G81FQO |
100 | 98.18 | 20250516-09:59:16.923000 | BATY | USP5G81GCZ |
100 | 98.07 | 20250516-10:00:00.021000 | BATY | USP5G81IB5 |
100 | 98.07 | 20250516-10:00:00.021000 | ARCX | USP5G81IBZ |
100 | 98.03 | 20250516-10:00:44.371000 | MEMX | USP5G81M6Q |
100 | 98.09 | 20250516-10:01:06.007000 | XNYS | USP5G81MNA |
1 | 98.12 | 20250516-10:02:19.871000 | XNAS | USP5G81OBW |
100 | 98.08 | 20250516-10:02:44.630000 | BATY | USP5G81OW6 |
1 | 98.08 | 20250516-10:02:44.630000 | EDGA | USP5G81OW7 |
1 | 98.08 | 20250516-10:02:44.630000 | EDGA | USP5G81OW8 |
98 | 98.08 | 20250516-10:02:44.630000 | EDGA | USP5G81OW9 |
100 | 98.08 | 20250516-10:02:44.630000 | BATS | USP5G81OWA |
100 | 98.08 | 20250516-10:02:44.640000 | ARCX | USP5G81OWB |
100 | 98.08 | 20250516-10:02:44.640000 | ARCX | USP5G81OWC |
100 | 97.9 | 20250516-10:03:43.559000 | XNAS | USP5G81Q7L |
50 | 97.94 | 20250516-10:04:22.601000 | ARCX | USP5G81QZE |
50 | 97.95 | 20250516-10:04:22.601000 | ARCX | USP5G81QZF |
100 | 97.98 | 20250516-10:04:51.888000 | XNAS | USP5G81RHB |
1 | 97.98 | 20250516-10:05:20.144000 | XNYS | USP5G81RXY |
99 | 97.98 | 20250516-10:05:20.144000 | XNYS | USP5G81RXZ |
100 | 97.97 | 20250516-10:05:31.439000 | XNAS | USP5G81S4Q |
94 | 97.88 | 20250516-10:05:52.145000 | BATY | USP5G81SKU |
6 | 97.88 | 20250516-10:05:52.404000 | BATY | USP5G81SL5 |
100 | 97.78 | 20250516-10:06:21.118000 | XNAS | USP5G81TEB |
100 | 97.84 | 20250516-10:07:28.250000 | EPRL | USP5G81UWI |
100 | 97.82 | 20250516-10:07:59.480000 | BATY | USP5G81VHC |
95 | 97.8 | 20250516-10:08:20.291000 | XNAS | USP5G81VXG |
5 | 97.8 | 20250516-10:08:20.291000 | XNAS | USP5G81VXH |
100 | 97.74 | 20250516-10:08:39.017000 | BATY | USP5G81WG7 |
100 | 97.85 | 20250516-10:09:54.641000 | XNAS | USP5G81YG3 |
100 | 97.85 | 20250516-10:10:05.319000 | IEXG | USP5G81YQB |
100 | 97.8 | 20250516-10:10:21.899000 | EDGA | USP5G81Z2H |
100 | 97.83 | 20250516-10:11:04.645000 | ARCX | USP5G820ZI |
100 | 97.85 | 20250516-10:11:33.355000 | XNYS | USP5G821KK |
100 | 97.81 | 20250516-10:11:40.715000 | BATY | USP5G821PN |
100 | 97.84 | 20250516-10:12:39.236000 | MEMX | USP5G8230X |
100 | 97.94 | 20250516-10:13:40.762000 | XNYS | USP5G824D7 |
100 | 97.95 | 20250516-10:13:54.582000 | XNAS | USP5G824RP |
50 | 98.04 | 20250516-10:14:55.280000 | XNYS | USP5G8262E |
50 | 98.04 | 20250516-10:14:55.280000 | XNYS | USP5G8262F |
50 | 98.07 | 20250516-10:15:01.483000 | ARCX | USP5G8267R |
50 | 98.08 | 20250516-10:15:01.483000 | ARCX | USP5G8267S |
100 | 98.04 | 20250516-10:15:25.255000 | BATY | USP5G827XK |
1 | 98.04 | 20250516-10:15:25.255000 | EDGA | USP5G827XM |
100 | 98.1 | 20250516-10:15:50.241000 | EDGA | USP5G829JF |
100 | 98.06 | 20250516-10:16:26.885000 | BATY | USP5G82D80 |
100 | 98.16 | 20250516-10:17:07.013000 | XNYS | USP5G82E6U |
100 | 98.2 | 20250516-10:17:54.585000 | XPSX | USP5G82F6S |
100 | 98.2 | 20250516-10:17:55.511000 | XPSX | USP5G82F7P |
100 | 98.2 | 20250516-10:18:35.052000 | ARCX | USP5G82G90 |
100 | 98.16 | 20250516-10:18:42.461000 | ARCX | USP5G82GEX |
100 | 98.16 | 20250516-10:18:42.461000 | ARCX | USP5G82GEY |
100 | 98.16 | 20250516-10:18:42.461000 | ARCX | USP5G82GEZ |
81 | 98.09 | 20250516-10:20:09.495000 | XNAS | USP5G82IY1 |
19 | 98.09 | 20250516-10:20:09.495000 | XNAS | USP5G82IY2 |
89 | 98.02 | 20250516-10:20:37.879000 | BATY | USP5G82JSX |
11 | 98.02 | 20250516-10:20:37.879000 | BATY | USP5G82JSY |
100 | 98.01 | 20250516-10:21:50.147000 | MEMX | USP5G82LVR |
100 | 98.03 | 20250516-10:22:08.308000 | ARCX | USP5G82MAK |
100 | 98.05 | 20250516-10:23:16.084000 | MEMX | USP5G82NU2 |
18 | 98.02 | 20250516-10:23:16.598000 | ARCX | USP5G82NUU |
100 | 98.07 | 20250516-10:24:00.871000 | XNAS | USP5G82P27 |
100 | 98.07 | 20250516-10:24:00.871000 | XNAS | USP5G82P28 |
100 | 98.09 | 20250516-10:24:54.451000 | ARCX | USP5G82QEW |
100 | 98.09 | 20250516-10:25:45.638000 | BATS | USP5G82RMM |
100 | 98.06 | 20250516-10:25:50.657000 | ARCX | USP5G82RQG |
50 | 98.17 | 20250516-10:27:28.165000 | EDGA | USP5G82U4G |
50 | 98.17 | 20250516-10:27:28.166000 | EDGA | USP5G82U4H |
100 | 98.17 | 20250516-10:27:28.166000 | EDGA | USP5G82U4I |
95 | 98.14 | 20250516-10:28:11.485000 | ARCX | USP5G82V3A |
5 | 98.14 | 20250516-10:28:11.485000 | ARCX | USP5G82V3B |
100 | 98.15 | 20250516-10:28:25.470000 | ARCX | USP5G82VDT |
58 | 98.07 | 20250516-10:28:59.352000 | XNAS | USP5G82WC5 |
42 | 98.07 | 20250516-10:28:59.352000 | XNAS | USP5G82WC6 |
100 | 97.97 | 20250516-10:30:07.907000 | EDGA | USP5G82YBD |
100 | 97.96 | 20250516-10:31:08.591000 | EDGA | USP5G831EW |
100 | 97.96 | 20250516-10:31:08.591000 | EDGA | USP5G831EX |
100 | 97.94 | 20250516-10:32:25.457000 | XNYS | USP5G8335H |
100 | 97.97 | 20250516-10:32:52.586000 | MEMX | USP5G8340T |
100 | 97.99 | 20250516-10:32:56.740000 | ARCX | USP5G8344S |
100 | 97.99 | 20250516-10:34:12.422000 | XNAS | USP5G835Q9 |
100 | 97.99 | 20250516-10:34:12.422000 | XNAS | USP5G835QA |
100 | 97.99 | 20250516-10:34:12.947000 | XNAS | USP5G835SC |
100 | 97.95 | 20250516-10:36:13.769000 | ARCX | USP5G838FZ |
45 | 97.95 | 20250516-10:36:30.124000 | XNAS | USP5G838RC |
55 | 97.95 | 20250516-10:36:30.125000 | XNAS | USP5G838RD |
50 | 97.92 | 20250516-10:37:12.541000 | ARCX | USP5G839J2 |
50 | 97.92 | 20250516-10:37:12.541000 | ARCX | USP5G839J3 |
100 | 97.93 | 20250516-10:38:30.608000 | XNAS | USP5G83B16 |
100 | 97.93 | 20250516-10:38:30.608000 | XNAS | USP5G83B17 |
100 | 97.96 | 20250516-10:39:22.546000 | ARCX | USP5G83C85 |
100 | 97.92 | 20250516-10:40:25.718000 | ARCX | USP5G83DIH |
100 | 97.88 | 20250516-10:41:01.662000 | XNAS | USP5G83EB1 |
100 | 97.85 | 20250516-10:41:30.339000 | ARCX | USP5G83EXH |
100 | 97.83 | 20250516-10:42:29.238000 | ARCX | USP5G83GC0 |
100 | 97.8 | 20250516-10:43:01.166000 | ARCX | USP5G83H5N |
100 | 97.79 | 20250516-10:43:56.717000 | IEXG | USP5G83IH0 |
100 | 97.76 | 20250516-10:44:06.545000 | XNAS | USP5G83IQ6 |
100 | 97.72 | 20250516-10:44:51.885000 | ARCX | USP5G83JVG |
100 | 97.84 | 20250516-10:45:59.963000 | XPSX | USP5G83NOH |
100 | 97.84 | 20250516-10:46:22.476000 | ARCX | USP5G83OD5 |
100 | 97.88 | 20250516-10:47:16.015000 | EPRL | USP5G83PK7 |
100 | 97.86 | 20250516-10:47:28.468000 | ARCX | USP5G83PX4 |
100 | 97.86 | 20250516-10:47:28.468000 | ARCX | USP5G83PX5 |
100 | 97.88 | 20250516-10:48:21.785000 | ARCX | USP5G83R1Z |
100 | 97.86 | 20250516-10:49:03.202000 | BATY | USP5G83S44 |
9 | 97.88 | 20250516-10:49:54.129000 | EDGX | USP5G83T9D |
42 | 97.88 | 20250516-10:49:54.130000 | XNYS | USP5G83T9E |
32 | 97.88 | 20250516-10:49:54.130000 | XNYS | USP5G83T9F |
17 | 97.88 | 20250516-10:49:54.130000 | ARCX | USP5G83T9G |
100 | 97.92 | 20250516-10:50:46.669000 | ARCX | USP5G83URA |
100 | 97.95 | 20250516-10:51:06.791000 | ARCX | USP5G83V94 |
50 | 97.95 | 20250516-10:51:11.193000 | ARCX | USP5G83VD2 |
50 | 97.95 | 20250516-10:51:11.193000 | ARCX | USP5G83VD3 |
100 | 97.92 | 20250516-10:51:30.806000 | ARCX | USP5G83VVH |
100 | 97.88 | 20250516-10:51:59.387000 | XNAS | USP5G83WOX |
100 | 97.87 | 20250516-10:53:08.204000 | ARCX | USP5G83YGZ |
100 | 97.87 | 20250516-10:53:08.204000 | ARCX | USP5G83YH0 |
100 | 97.92 | 20250516-10:53:56.033000 | XNAS | USP5G83ZK5 |
100 | 97.89 | 20250516-10:54:16.596000 | ARCX | USP5G83ZXN |
100 | 97.93 | 20250516-10:55:41.098000 | XNAS | USP5G8421H |
100 | 97.93 | 20250516-10:55:41.099000 | ARCX | USP5G8421I |
10 | 97.98 | 20250516-10:56:38.945000 | EDGA | USP5G843DF |
90 | 97.98 | 20250516-10:56:38.945000 | EDGA | USP5G843DG |
100 | 97.98 | 20250516-10:56:38.945000 | BATS | USP5G843DH |
100 | 97.98 | 20250516-10:57:33.239000 | EDGA | USP5G844G2 |
100 | 97.97 | 20250516-10:57:52.476000 | EDGA | USP5G844SE |
100 | 97.96 | 20250516-10:58:18.242000 | XNAS | USP5G845CP |
100 | 97.94 | 20250516-10:59:01.701000 | EDGA | USP5G846HI |
100 | 97.94 | 20250516-10:59:17.167000 | EDGA | USP5G846YH |
50 | 97.94 | 20250516-11:00:20.503000 | XNYS | USP5G8495T |
50 | 97.95 | 20250516-11:00:20.503000 | XNYS | USP5G8495U |
100 | 97.92 | 20250516-11:00:34.175000 | XNAS | USP5G84ABV |
100 | 97.97 | 20250516-11:01:28.917000 | EDGA | USP5G84BOI |
100 | 97.94 | 20250516-11:02:34.196000 | EDGA | USP5G84CZA |
100 | 97.94 | 20250516-11:02:34.196000 | XNAS | USP5G84CZB |
100 | 97.94 | 20250516-11:03:13.546000 | XNAS | USP5G84DW0 |
100 | 98.01 | 20250516-11:04:30.781000 | XBOS | USP5G84FLY |
100 | 97.97 | 20250516-11:05:12.986000 | ARCX | USP5G84GCW |
100 | 97.97 | 20250516-11:05:12.986000 | ARCX | USP5G84GCX |
1 | 97.96 | 20250516-11:05:28.721000 | BATY | USP5G84GOJ |
1 | 97.97 | 20250516-11:06:08.534000 | BATY | USP5G84HFD |
2 | 97.97 | 20250516-11:06:08.543000 | BATY | USP5G84HFE |
97 | 97.97 | 20250516-11:06:09.697000 | BATY | USP5G84HFY |
3 | 97.97 | 20250516-11:06:09.697000 | BATY | USP5G84HFZ |
3 | 97.97 | 20250516-11:06:09.697000 | BATY | USP5G84HG0 |
94 | 97.97 | 20250516-11:06:09.697000 | BATY | USP5G84HG1 |
50 | 98.04 | 20250516-11:07:07.187000 | XNAS | USP5G84INU |
100 | 98.04 | 20250516-11:07:18.018000 | ARCX | USP5G84IVQ |
50 | 98.04 | 20250516-11:07:18.018000 | ARCX | USP5G84IVR |
6 | 98.03 | 20250516-11:08:13.530000 | EDGA | USP5G84JXF |
50 | 98.03 | 20250516-11:08:13.531000 | EDGA | USP5G84JXG |
39 | 98.03 | 20250516-11:08:13.531000 | EDGA | USP5G84JXH |
100 | 98.04 | 20250516-11:09:15.742000 | ARCX | USP5G84L53 |
53 | 98.04 | 20250516-11:09:15.742000 | ARCX | USP5G84L54 |
47 | 98.04 | 20250516-11:09:15.742000 | ARCX | USP5G84L55 |
100 | 98.04 | 20250516-11:09:47.806000 | ARCX | USP5G84LRP |
100 | 98.055 | 20250516-11:10:34.801000 | XNAS | USP5G84MUZ |
99 | 98.09 | 20250516-11:11:13.648000 | XNYS | USP5G84NY7 |
1 | 98.09 | 20250516-11:11:13.648000 | XNYS | USP5G84NY8 |
50 | 98.07 | 20250516-11:11:37.471000 | EDGA | USP5G84OFW |
100 | 98.07 | 20250516-11:11:37.472000 | EDGA | USP5G84OFX |
50 | 98.07 | 20250516-11:11:37.472000 | EDGA | USP5G84OFY |
100 | 97.99 | 20250516-11:12:39.125000 | EDGA | USP5G84PP0 |
100 | 97.99 | 20250516-11:13:24.804000 | XNYS | USP5G84QWM |
100 | 97.97 | 20250516-11:13:28.389000 | EDGA | USP5G84R0A |
100 | 97.97 | 20250516-11:13:28.389000 | EDGA | USP5G84R0B |
100 | 97.93 | 20250516-11:16:07.336000 | EDGA | USP5G84WHE |
100 | 97.93 | 20250516-11:16:07.336000 | EDGA | USP5G84WHF |
100 | 97.93 | 20250516-11:16:07.336000 | EDGA | USP5G84WHG |
100 | 97.93 | 20250516-11:16:58.050000 | EDGA | USP5G84XGB |
99 | 97.91 | 20250516-11:18:05.774000 | EDGA | USP5G84YR2 |
1 | 97.91 | 20250516-11:18:05.774000 | EDGA | USP5G84YR3 |
100 | 97.91 | 20250516-11:18:05.774000 | EDGA | USP5G84YR4 |
100 | 97.89 | 20250516-11:19:39.379000 | XNAS | USP5G850M3 |
100 | 97.91 | 20250516-11:20:08.085000 | EDGX | USP5G85149 |
22 | 97.89 | 20250516-11:20:52.015000 | EDGA | USP5G851Z0 |
31 | 97.89 | 20250516-11:20:52.015000 | ARCX | USP5G851Z1 |
69 | 97.89 | 20250516-11:20:52.015000 | ARCX | USP5G851Z2 |
50 | 97.89 | 20250516-11:20:52.073000 | EDGA | USP5G851Z3 |
28 | 97.89 | 20250516-11:20:52.101000 | EDGA | USP5G851Z4 |
100 | 97.84 | 20250516-11:21:57.395000 | XNYS | USP5G853D8 |
100 | 97.82 | 20250516-11:22:00.184000 | EDGA | USP5G853G4 |
100 | 97.82 | 20250516-11:23:08.276000 | XNYS | USP5G854Y8 |
100 | 97.91 | 20250516-11:23:55.016000 | EDGA | USP5G855ZA |
100 | 97.87 | 20250516-11:24:09.099000 | EDGA | USP5G856A9 |
100 | 97.9 | 20250516-11:24:52.795000 | XNYS | USP5G8571D |
100 | 97.91 | 20250516-11:24:59.134000 | XBOS | USP5G85760 |
100 | 97.97 | 20250516-11:25:51.274000 | EDGA | USP5G85883 |
100 | 97.97 | 20250516-11:26:10.889000 | EDGA | USP5G858PH |
100 | 98 | 20250516-11:26:44.591000 | XNYS | USP5G859EG |
100 | 98 | 20250516-11:26:59.947000 | ARCX | USP5G859ND |
9 | 97.99 | 20250516-11:27:36.580000 | EDGA | USP5G85AI1 |
91 | 97.99 | 20250516-11:27:36.580000 | EDGA | USP5G85AI2 |
100 | 98.01 | 20250516-11:29:18.861000 | EDGA | USP5G85CR5 |
100 | 98.06 | 20250516-11:29:32.146000 | ARCX | USP5G85D15 |
1 | 98.08 | 20250516-11:29:49.448000 | XNAS | USP5G85DEN |
5 | 98.09 | 20250516-11:29:49.448000 | XNYS | USP5G85DEO |
94 | 98.09 | 20250516-11:29:49.448000 | XNYS | USP5G85DEP |
100 | 98.08 | 20250516-11:30:00.171000 | EDGA | USP5G85DQL |
100 | 98.08 | 20250516-11:30:56.055000 | ARCX | USP5G85GNZ |
100 | 98.08 | 20250516-11:30:56.055000 | ARCX | USP5G85GO0 |
1 | 98.05 | 20250516-11:32:03.137000 | EDGA | USP5G85I8F |
100 | 98.05 | 20250516-11:32:35.243000 | EDGA | USP5G85JPZ |
14 | 98.05 | 20250516-11:32:35.243000 | EDGA | USP5G85JQ0 |
86 | 98.05 | 20250516-11:32:35.243000 | EDGA | USP5G85JQ1 |
100 | 98.05 | 20250516-11:32:58.959000 | EDGA | USP5G85LDL |
100 | 98.04 | 20250516-11:34:28.661000 | XNAS | USP5G85P6N |
100 | 98.03 | 20250516-11:34:28.676000 | EDGA | USP5G85P6O |
95 | 98.03 | 20250516-11:34:28.757000 | EDGA | USP5G85P6Q |
100 | 98.06 | 20250516-11:34:49.092000 | EDGA | USP5G85PLE |
100 | 97.91 | 20250516-11:34:59.140000 | EDGA | USP5G85PWM |
100 | 98.19 | 20250516-11:36:36.367000 | XNAS | USP5G85SEG |
100 | 98.16 | 20250516-11:36:50.504000 | EDGA | USP5G85SQA |
100 | 98.16 | 20250516-11:36:50.504000 | EDGA | USP5G85SQB |
100 | 98.13 | 20250516-11:37:43.454000 | ARCX | USP5G85TW9 |
2 | 98.17 | 20250516-11:38:38.587000 | XNAS | USP5G85V0G |
1 | 98.17 | 20250516-11:38:38.587000 | XNAS | USP5G85V0H |
43 | 98.17 | 20250516-11:38:38.587000 | XNYS | USP5G85V0I |
8 | 98.17 | 20250516-11:38:38.587000 | ARCX | USP5G85V0J |
20 | 98.17 | 20250516-11:38:38.587000 | XNYS | USP5G85V0K |
3 | 98.165 | 20250516-11:38:38.587000 | BATS | USP5G85V0L |
8 | 98.165 | 20250516-11:38:38.587000 | XNYS | USP5G85V0M |
4 | 98.165 | 20250516-11:38:38.587000 | ARCX | USP5G85V0N |
11 | 98.165 | 20250516-11:38:38.589000 | XNAS | USP5G85V0O |
100 | 98.15 | 20250516-11:40:07.651000 | EDGA | USP5G85WNP |
100 | 98.15 | 20250516-11:40:13.240000 | XNAS | USP5G85WS3 |
100 | 98.15 | 20250516-11:40:13.241000 | XNYS | USP5G85WS4 |
100 | 98.15 | 20250516-11:40:13.241000 | XNAS | USP5G85WS5 |
100 | 98.27 | 20250516-11:41:35.023000 | XNAS | USP5G85YOQ |
100 | 98.27 | 20250516-11:41:35.023000 | XNAS | USP5G85YOR |
100 | 98.24 | 20250516-11:42:30.587000 | ARCX | USP5G85ZP6 |
100 | 98.2 | 20250516-11:42:33.430000 | ARCX | USP5G85ZTP |
100 | 98.26 | 20250516-11:44:21.853000 | IEXG | USP5G861MP |
100 | 98.23 | 20250516-11:44:54.971000 | XNAS | USP5G8626Q |
100 | 98.28 | 20250516-11:45:25.421000 | EDGA | USP5G863KX |
43 | 98.24 | 20250516-11:47:21.487000 | EDGA | USP5G866F4 |
57 | 98.24 | 20250516-11:47:21.487000 | EDGA | USP5G866F5 |
57 | 98.24 | 20250516-11:47:21.487000 | EDGA | USP5G866F6 |
43 | 98.24 | 20250516-11:47:21.487000 | EDGA | USP5G866F7 |
100 | 98.21 | 20250516-11:48:06.620000 | EDGA | USP5G86710 |
100 | 98.22 | 20250516-11:50:10.924000 | ARCX | USP5G8697K |
100 | 98.21 | 20250516-11:50:38.572000 | EDGA | USP5G869LK |
100 | 98.21 | 20250516-11:50:38.572000 | EDGA | USP5G869LL |
100 | 98.19 | 20250516-11:51:29.331000 | EDGA | USP5G86AN2 |
100 | 98.19 | 20250516-11:53:13.974000 | BATY | USP5G86CRP |
100 | 98.21 | 20250516-11:54:08.361000 | BATY | USP5G86DNC |
100 | 98.19 | 20250516-11:54:19.981000 | ARCX | USP5G86DUC |
100 | 98.21 | 20250516-11:56:10.967000 | ARCX | USP5G86FXL |
100 | 98.21 | 20250516-11:56:10.967000 | ARCX | USP5G86FXO |
100 | 98.17 | 20250516-11:57:02.461000 | BATY | USP5G86H2Z |
100 | 98.15 | 20250516-11:57:06.384000 | BATY | USP5G86H4Z |
50 | 98.18 | 20250516-11:59:45.834000 | XNAS | USP5G86JN4 |
50 | 98.18 | 20250516-11:59:45.834000 | XNAS | USP5G86JN5 |
25 | 98.15 | 20250516-11:59:56.177000 | EDGA | USP5G86JTW |
100 | 98.24 | 20250516-12:00:31.987000 | BATS | USP5G86M0D |
100 | 98.24 | 20250516-12:01:07.854000 | XNYS | USP5G86MW1 |
100 | 98.26 | 20250516-12:01:45.818000 | ARCX | USP5G86NRK |
100 | 98.31 | 20250516-12:03:18.251000 | XNYS | USP5G86P8U |
100 | 98.29 | 20250516-12:03:44.063000 | BATY | USP5G86PPQ |
100 | 98.29 | 20250516-12:03:44.063000 | EDGA | USP5G86PPR |
100 | 98.26 | 20250516-12:06:03.808000 | BATY | USP5G86SMA |
91 | 98.3 | 20250516-12:07:48.946000 | XNAS | USP5G86UP9 |
9 | 98.3 | 20250516-12:07:48.946000 | XNAS | USP5G86UPA |
1 | 98.28 | 20250516-12:08:28.576000 | BATY | USP5G86VBR |
99 | 98.28 | 20250516-12:08:28.576000 | BATY | USP5G86VBS |
100 | 98.28 | 20250516-12:10:00.968000 | BATY | USP5G86WUQ |
100 | 98.3 | 20250516-12:10:20.162000 | EDGA | USP5G86X6D |
100 | 98.36 | 20250516-12:11:57.107000 | ARCX | USP5G86Z6C |
1 | 98.39 | 20250516-12:13:28.581000 | EDGA | USP5G870UH |
100 | 98.39 | 20250516-12:13:28.588000 | EDGA | USP5G870UI |
99 | 98.39 | 20250516-12:13:28.588000 | EDGA | USP5G870UJ |
97 | 98.4 | 20250516-12:15:53.305000 | XNAS | USP5G874ZF |
3 | 98.4 | 20250516-12:15:53.305000 | XNAS | USP5G874ZG |
100 | 98.42 | 20250516-12:17:12.854000 | ARCX | USP5G876H8 |
83 | 98.42 | 20250516-12:17:12.854000 | ARCX | USP5G876H9 |
17 | 98.42 | 20250516-12:17:12.854000 | ARCX | USP5G876HA |
92 | 98.39 | 20250516-12:18:20.688000 | BATY | USP5G877MU |
8 | 98.39 | 20250516-12:18:20.688000 | BATY | USP5G877MV |
100 | 98.41 | 20250516-12:20:48.701000 | IEXG | USP5G87ACQ |
100 | 98.4 | 20250516-12:21:04.839000 | ARCX | USP5G87AO9 |
100 | 98.41 | 20250516-12:23:08.937000 | ARCX | USP5G87CUO |
100 | 98.43 | 20250516-12:24:13.732000 | ARCX | USP5G87E6X |
43 | 98.42 | 20250516-12:24:50.884000 | BATY | USP5G87EZ3 |
100 | 98.42 | 20250516-12:25:16.102000 | BATY | USP5G87FFX |
58 | 98.45 | 20250516-12:27:16.311000 | EPRL | USP5G87HHZ |
15 | 98.45 | 20250516-12:27:16.311000 | XNAS | USP5G87HI0 |
7 | 98.45 | 20250516-12:27:16.311000 | ARCX | USP5G87HI1 |
10 | 98.45 | 20250516-12:27:16.311000 | XNYS | USP5G87HI2 |
100 | 98.45 | 20250516-12:27:27.928000 | ARCX | USP5G87HP3 |
100 | 98.49 | 20250516-12:29:43.274000 | XNYS | USP5G87KBM |
100 | 98.53 | 20250516-12:30:30.094000 | BATS | USP5G87M6N |
100 | 98.53 | 20250516-12:30:30.094000 | XNYS | USP5G87M6O |
100 | 98.51 | 20250516-12:32:17.135000 | BATY | USP5G87OV8 |
100 | 98.51 | 20250516-12:32:30.972000 | ARCX | USP5G87P2X |
99 | 98.49 | 20250516-12:33:52.851000 | ARCX | USP5G87QDH |
100 | 98.48 | 20250516-12:36:40.938000 | BATY | USP5G87TD3 |
100 | 98.48 | 20250516-12:36:40.938000 | BATY | USP5G87TD4 |
100 | 98.475 | 20250516-12:39:13.987000 | ARCX | USP5G87VVK |
100 | 98.52 | 20250516-12:40:40.925000 | XNYS | USP5G87XO3 |
36 | 98.54 | 20250516-12:41:08.550000 | EDGA | USP5G87Y67 |
64 | 98.54 | 20250516-12:41:08.550000 | EDGA | USP5G87Y68 |
100 | 98.54 | 20250516-12:43:00.266000 | ARCX | USP5G8801T |
100 | 98.47 | 20250516-12:44:35.300000 | ARCX | USP5G881ZA |
100 | 98.49 | 20250516-12:47:19.544000 | ARCX | USP5G886MG |
100 | 98.49 | 20250516-12:47:19.544000 | ARCX | USP5G886MH |
100 | 98.47 | 20250516-12:49:33.351000 | XNAS | USP5G888X8 |
100 | 98.49 | 20250516-12:51:46.175000 | XNYS | USP5G88BMW |
100 | 98.5 | 20250516-12:52:19.761000 | EDGA | USP5G88C6M |
100 | 98.52 | 20250516-12:53:38.941000 | BATY | USP5G88DRE |
100 | 98.52 | 20250516-12:54:56.918000 | EDGA | USP5G88F2J |
100 | 98.44 | 20250516-12:56:18.608000 | ARCX | USP5G88GFD |
100 | 98.41 | 20250516-12:58:36.910000 | ARCX | USP5G88IWJ |
100 | 98.43 | 20250516-13:00:14.453000 | BATY | USP5G88L52 |
100 | 98.43 | 20250516-13:01:26.676000 | BATY | USP5G88O1L |
100 | 98.53 | 20250516-13:04:20.734000 | XASE | USP5G88RK0 |
100 | 98.53 | 20250516-13:04:20.734000 | XASE | USP5G88RK1 |
100 | 98.54 | 20250516-13:05:26.034000 | EDGA | USP5G88SOQ |
100 | 98.57 | 20250516-13:07:38.144000 | ARCX | USP5G88USK |
100 | 98.58 | 20250516-13:08:13.327000 | ARCX | USP5G88VEV |
100 | 98.58 | 20250516-13:10:10.339000 | BATY | USP5G88XD3 |
100 | 98.59 | 20250516-13:12:11.463000 | XASE | USP5G88ZPR |
100 | 98.615 | 20250516-13:13:59.069000 | XNAS | USP5G8920C |
100 | 98.6 | 20250516-13:14:00.535000 | EDGA | USP5G8921V |
100 | 98.6 | 20250516-13:14:00.535000 | EDGA | USP5G8921W |
100 | 98.6 | 20250516-13:14:00.535000 | EDGA | USP5G8921X |
100 | 98.67 | 20250516-13:16:58.212000 | ARCX | USP5G897RO |
100 | 98.67 | 20250516-13:19:00.316000 | BATY | USP5G89A4C |
100 | 98.67 | 20250516-13:19:00.316000 | BATY | USP5G89A4D |
44 | 98.61 | 20250516-13:20:48.375000 | BATY | USP5G89CEK |
56 | 98.61 | 20250516-13:20:49.234000 | BATY | USP5G89CEU |
100 | 98.61 | 20250516-13:21:46.798000 | BATY | USP5G89DJJ |
100 | 98.64 | 20250516-13:23:27.459000 | BATY | USP5G89F8L |
100 | 98.63 | 20250516-13:24:22.900000 | BATY | USP5G89GGL |
1 | 98.61 | 20250516-13:24:55.957000 | BATY | USP5G89H38 |
100 | 98.62 | 20250516-13:26:34.728000 | ARCX | USP5G89J0O |
1 | 98.61 | 20250516-13:26:38.671000 | BATY | USP5G89J41 |
100 | 98.65 | 20250516-13:26:53.438000 | XNAS | USP5G89JCY |
100 | 98.66 | 20250516-13:27:47.104000 | BATY | USP5G89KD9 |
100 | 98.67 | 20250516-13:29:55.696000 | EDGA | USP5G89MQ5 |
100 | 98.67 | 20250516-13:29:55.696000 | EDGA | USP5G89MQ6 |
100 | 98.63 | 20250516-13:31:00.809000 | BATY | USP5G89PIJ |
100 | 98.67 | 20250516-13:32:34.453000 | EDGA | USP5G89RAG |
100 | 98.63 | 20250516-13:33:21.518000 | ARCX | USP5G89S5W |
100 | 98.64 | 20250516-13:34:33.077000 | BATY | USP5G89TLC |
1 | 98.66 | 20250516-13:35:46.416000 | BATY | USP5G89UVP |
99 | 98.66 | 20250516-13:35:46.416000 | BATY | USP5G89UVQ |
100 | 98.66 | 20250516-13:37:43.842000 | EDGA | USP5G89X1T |
11 | 98.74 | 20250516-13:38:45.108000 | EDGA | USP5G89Y3E |
89 | 98.74 | 20250516-13:38:45.108000 | EDGA | USP5G89Y3F |
100 | 98.69 | 20250516-13:40:00.278000 | BATS | USP5G89ZHS |
100 | 98.63 | 20250516-13:42:10.611000 | XNAS | USP5G8A1RC |
100 | 98.66 | 20250516-13:43:24.831000 | XNAS | USP5G8A39P |
100 | 98.68 | 20250516-13:43:58.557000 | ARCX | USP5G8A3WA |
58 | 98.65 | 20250516-13:44:26.637000 | ARCX | USP5G8A4EA |
42 | 98.65 | 20250516-13:44:26.637000 | ARCX | USP5G8A4EB |
100 | 98.71 | 20250516-13:46:21.378000 | MEMX | USP5G8A7OF |
36 | 98.73 | 20250516-13:47:22.034000 | XNYS | USP5G8A8UF |
6 | 98.73 | 20250516-13:47:22.034000 | XNYS | USP5G8A8UG |
58 | 98.73 | 20250516-13:47:22.034000 | XNYS | USP5G8A8UH |
78 | 98.75 | 20250516-13:48:47.796000 | XNYS | USP5G8AAD4 |
22 | 98.75 | 20250516-13:48:47.796000 | XNYS | USP5G8AAD5 |
100 | 98.73 | 20250516-13:49:16.356000 | BATS | USP5G8AARU |
100 | 98.73 | 20250516-13:49:16.356000 | BATS | USP5G8AARV |
100 | 98.66 | 20250516-13:51:02.551000 | XNAS | USP5G8ADDB |
100 | 98.69 | 20250516-13:52:34.056000 | ARCX | USP5G8AF8Y |
50 | 98.66 | 20250516-13:54:11.652000 | BATY | USP5G8AGTO |
50 | 98.66 | 20250516-13:54:19.400000 | BATY | USP5G8AGXH |
100 | 98.63 | 20250516-13:54:46.914000 | ARCX | USP5G8AHHL |
100 | 98.64 | 20250516-13:56:43.799000 | BATY | USP5G8AJT5 |
100 | 98.66 | 20250516-13:58:44.063000 | XNYS | USP5G8AMB4 |
100 | 98.64 | 20250516-13:59:11.058000 | ARCX | USP5G8AMQQ |
100 | 98.64 | 20250516-13:59:38.498000 | BATY | USP5G8ANAI |
100 | 98.64 | 20250516-14:02:15.174000 | EPRL | USP5G8ASP7 |
100 | 98.645 | 20250516-14:02:31.795000 | XNYS | USP5G8AT1L |
66 | 98.63 | 20250516-14:02:43.609000 | ARCX | USP5G8ATC1 |
87 | 98.63 | 20250516-14:03:07.758000 | EDGA | USP5G8ATQB |
13 | 98.63 | 20250516-14:03:07.758000 | EDGA | USP5G8ATQD |
100 | 98.6 | 20250516-14:03:55.939000 | BATY | USP5G8AUHX |
100 | 98.58 | 20250516-14:04:33.081000 | BATY | USP5G8AVDI |
100 | 98.75 | 20250516-14:06:38.305000 | XNAS | USP5G8AXYP |
100 | 98.74 | 20250516-14:07:04.940000 | EDGA | USP5G8AYKE |
100 | 98.77 | 20250516-14:07:38.663000 | EDGA | USP5G8AZ89 |
100 | 98.8 | 20250516-14:08:35.883000 | ARCX | USP5G8B0E1 |
100 | 98.78 | 20250516-14:10:22.219000 | MEMX | USP5G8B2KY |
100 | 98.76 | 20250516-14:10:44.859000 | ARCX | USP5G8B318 |
100 | 98.76 | 20250516-14:10:44.860000 | ARCX | USP5G8B319 |
1 | 98.87 | 20250516-14:13:40.384000 | XNYS | USP5G8B72K |
99 | 98.87 | 20250516-14:13:40.384000 | XNYS | USP5G8B72L |
50 | 98.87 | 20250516-14:14:35.401000 | XNAS | USP5G8B8AP |
5 | 98.88 | 20250516-14:14:35.401000 | XNAS | USP5G8B8AQ |
45 | 98.88 | 20250516-14:14:35.401000 | XNAS | USP5G8B8AR |
5 | 98.9 | 20250516-14:15:23.013000 | XNAS | USP5G8B9V6 |
2 | 98.9 | 20250516-14:15:23.013000 | XNAS | USP5G8B9V7 |
1 | 98.9 | 20250516-14:15:23.013000 | XNAS | USP5G8B9V8 |
2 | 98.9 | 20250516-14:15:23.013000 | XNAS | USP5G8B9V9 |
77 | 98.9 | 20250516-14:15:23.013000 | XNAS | USP5G8B9VA |
6 | 98.9 | 20250516-14:15:23.013000 | ARCX | USP5G8B9VB |
7 | 98.89 | 20250516-14:15:23.013000 | XNYS | USP5G8B9VC |
60 | 98.89 | 20250516-14:16:04.178000 | XNYS | USP5G8BBJV |
2 | 98.89 | 20250516-14:16:04.178000 | XNYS | USP5G8BBJW |
38 | 98.89 | 20250516-14:16:04.178000 | XNYS | USP5G8BBJX |
100 | 98.89 | 20250516-14:16:56.425000 | XASE | USP5G8BCJJ |
98 | 98.87 | 20250516-14:18:15.315000 | BATY | USP5G8BE1Z |
2 | 98.87 | 20250516-14:18:15.315000 | BATY | USP5G8BE20 |
26 | 98.87 | 20250516-14:18:15.315000 | BATS | USP5G8BE21 |
74 | 98.87 | 20250516-14:18:15.315000 | BATS | USP5G8BE22 |
1 | 98.88 | 20250516-14:18:58.644000 | BATY | USP5G8BEWO |
99 | 98.88 | 20250516-14:18:58.644000 | BATY | USP5G8BEWP |
50 | 98.95 | 20250516-14:20:58.994000 | XPSX | USP5G8BHYK |
50 | 98.95 | 20250516-14:20:58.994000 | XPSX | USP5G8BHYL |
94 | 98.92 | 20250516-14:21:33.962000 | BATY | USP5G8BIQN |
6 | 98.92 | 20250516-14:21:33.962000 | BATY | USP5G8BIQO |
100 | 98.91 | 20250516-14:21:50.661000 | BATY | USP5G8BJ15 |
17 | 98.89 | 20250516-14:22:51.832000 | BATY | USP5G8BKEK |
68 | 98.89 | 20250516-14:23:01.923000 | BATY | USP5G8BKO4 |
15 | 98.89 | 20250516-14:23:01.923000 | BATY | USP5G8BKO5 |
5 | 98.87 | 20250516-14:24:53.294000 | BATY | USP5G8BN15 |
50 | 98.91 | 20250516-14:24:59.607000 | XNYS | USP5G8BN4T |
50 | 98.91 | 20250516-14:24:59.607000 | XNYS | USP5G8BN4U |
100 | 98.93 | 20250516-14:26:34.471000 | XNYS | USP5G8BPCY |
100 | 98.93 | 20250516-14:26:40.659000 | XNYS | USP5G8BPKI |
100 | 98.9 | 20250516-14:27:17.594000 | ARCX | USP5G8BQDB |
100 | 98.89 | 20250516-14:28:09.717000 | EDGA | USP5G8BRCW |
100 | 98.92 | 20250516-14:29:01.035000 | EDGA | USP5G8BSD5 |
100 | 98.9 | 20250516-14:30:07.402000 | ARCX | USP5G8BUE1 |
100 | 98.93 | 20250516-14:30:58.890000 | XNYS | USP5G8BX3S |
96 | 98.92 | 20250516-14:32:22.046000 | EDGA | USP5G8BYNE |
4 | 98.92 | 20250516-14:32:22.046000 | EDGA | USP5G8BYNF |
100 | 98.92 | 20250516-14:32:22.046000 | ARCX | USP5G8BYNG |
100 | 98.9 | 20250516-14:33:54.419000 | BATY | USP5G8C0GH |
100 | 98.89 | 20250516-14:34:25.824000 | BATY | USP5G8C136 |
50 | 98.9 | 20250516-14:36:55.721000 | XNYS | USP5G8C43L |
50 | 98.91 | 20250516-14:36:55.721000 | XNYS | USP5G8C43M |
5 | 98.94 | 20250516-14:37:43.790000 | XNAS | USP5G8C5F2 |
95 | 98.94 | 20250516-14:37:43.790000 | XNAS | USP5G8C5F3 |
47 | 98.94 | 20250516-14:38:10.046000 | BATY | USP5G8C60I |
53 | 98.94 | 20250516-14:38:10.046000 | BATY | USP5G8C60J |
100 | 98.94 | 20250516-14:39:16.043000 | BATS | USP5G8C7LF |
63 | 98.96 | 20250516-14:40:50.755000 | ARCX | USP5G8CA5Z |
100 | 98.96 | 20250516-14:41:32.201000 | BATY | USP5G8CB4K |
100 | 98.92 | 20250516-14:42:15.514000 | BATY | USP5G8CC9Q |
5 | 98.95 | 20250516-14:43:58.356000 | BATY | USP5G8CEW0 |
1 | 98.95 | 20250516-14:43:58.663000 | BATY | USP5G8CEWD |
50 | 99.01 | 20250516-14:45:23.953000 | MEMX | USP5G8CKTZ |
50 | 99.01 | 20250516-14:45:23.953000 | MEMX | USP5G8CKU0 |
100 | 99.02 | 20250516-14:45:53.268000 | BATS | USP5G8CM79 |
100 | 99.02 | 20250516-14:46:30.037000 | XPSX | USP5G8CMW8 |
100 | 99.05 | 20250516-14:47:54.023000 | IEXG | USP5G8COMX |
100 | 99.03 | 20250516-14:48:44.929000 | ARCX | USP5G8CPR8 |
100 | 99.03 | 20250516-14:48:44.929000 | ARCX | USP5G8CPR9 |
1 | 99 | 20250516-14:49:53.288000 | BATY | USP5G8CRDY |
99 | 99 | 20250516-14:49:54.534000 | BATY | USP5G8CRFJ |
100 | 99.01 | 20250516-14:51:25.989000 | BATY | USP5G8CU3J |
100 | 99.02 | 20250516-14:52:09.479000 | EDGA | USP5G8CV5C |
17 | 99.06 | 20250516-14:54:24.154000 | XNYS | USP5G8CY6E |
10 | 99.06 | 20250516-14:54:24.154000 | ARCX | USP5G8CY6F |
2 | 99.06 | 20250516-14:54:24.155000 | ARCX | USP5G8CY6G |
100 | 99.06 | 20250516-14:54:34.038000 | XNYS | USP5G8CYCK |
100 | 99.03 | 20250516-14:55:05.293000 | EDGA | USP5G8CZQR |
100 | 99.02 | 20250516-14:56:20.635000 | ARCX | USP5G8D1NX |
6 | 99.01 | 20250516-14:56:58.662000 | BATY | USP5G8D2JL |
5 | 99.01 | 20250516-14:56:58.674000 | BATY | USP5G8D2JM |
1 | 99.01 | 20250516-14:57:08.673000 | BATY | USP5G8D2RY |
64 | 99.01 | 20250516-14:57:28.489000 | BATY | USP5G8D394 |
24 | 99.01 | 20250516-14:57:28.489000 | BATY | USP5G8D397 |
17 | 99 | 20250516-14:58:45.919000 | BATY | USP5G8D52R |
26 | 99 | 20250516-14:58:45.919000 | BATY | USP5G8D52S |
57 | 99 | 20250516-14:58:45.919000 | BATY | USP5G8D52T |
100 | 98.96 | 20250516-14:59:46.032000 | XNAS | USP5G8D7R8 |
100 | 98.95 | 20250516-15:00:37.033000 | EDGA | USP5G8DB5D |
100 | 98.99 | 20250516-15:02:15.345000 | XNYS | USP5G8DF0H |
13 | 98.99 | 20250516-15:03:26.466000 | BATY | USP5G8DHG8 |
87 | 98.99 | 20250516-15:03:26.466000 | BATY | USP5G8DHG9 |
100 | 98.99 | 20250516-15:03:26.466000 | BATY | USP5G8DHGA |
1 | 98.97 | 20250516-15:05:11.743000 | BATY | USP5G8DKJ9 |
82 | 98.97 | 20250516-15:05:22.366000 | BATY | USP5G8DL8P |
17 | 98.97 | 20250516-15:05:22.366000 | BATY | USP5G8DL8Q |
1 | 98.97 | 20250516-15:05:22.367000 | EDGA | USP5G8DL8R |
100 | 99.02 | 20250516-15:06:43.766000 | ARCX | USP5G8DNO6 |
100 | 99.03 | 20250516-15:07:38.512000 | EDGA | USP5G8DPA4 |
100 | 99.02 | 20250516-15:08:00.403000 | EDGA | USP5G8DPX1 |
100 | 98.98 | 20250516-15:09:05.249000 | BATY | USP5G8DS4S |
1 | 98.99 | 20250516-15:10:20.896000 | XNAS | USP5G8DU2Z |
99 | 98.99 | 20250516-15:10:20.896000 | XNAS | USP5G8DU30 |
100 | 98.98 | 20250516-15:10:50.436000 | XNYS | USP5G8DUS7 |
72 | 99 | 20250516-15:11:39.121000 | XNAS | USP5G8DW4F |
28 | 99 | 20250516-15:11:39.121000 | XNAS | USP5G8DW4G |
100 | 98.99 | 20250516-15:12:26.094000 | BATY | USP5G8DXKM |
100 | 99 | 20250516-15:13:10.928000 | BATY | USP5G8DZ4V |
100 | 98.98 | 20250516-15:14:08.441000 | BATY | USP5G8E0OO |
1 | 98.98 | 20250516-15:14:54.766000 | BATY | USP5G8E22C |
1 | 98.98 | 20250516-15:14:56.969000 | BATY | USP5G8E254 |
98 | 98.98 | 20250516-15:14:56.969000 | BATY | USP5G8E255 |
100 | 99.01 | 20250516-15:16:07.248000 | XNAS | USP5G8E5MY |
100 | 99 | 20250516-15:16:38.509000 | ARCX | USP5G8E6KX |
100 | 99 | 20250516-15:17:31.334000 | BATY | USP5G8E7YS |
1 | 99.03 | 20250516-15:18:48.685000 | XNAS | USP5G8EA62 |
99 | 99.03 | 20250516-15:18:48.685000 | XNAS | USP5G8EA63 |
100 | 99.01 | 20250516-15:19:05.165000 | BATY | USP5G8EAKT |
100 | 99.01 | 20250516-15:19:05.165000 | EDGA | USP5G8EAKU |
100 | 98.97 | 20250516-15:20:20.074000 | ARCX | USP5G8ECZJ |
100 | 98.94 | 20250516-15:20:58.070000 | EDGA | USP5G8EDYU |
100 | 98.95 | 20250516-15:22:23.941000 | XNYS | USP5G8EG4H |
100 | 98.94 | 20250516-15:22:58.591000 | EDGA | USP5G8EH68 |
100 | 98.94 | 20250516-15:23:18.730000 | EDGA | USP5G8EHTM |
100 | 98.9 | 20250516-15:24:01.497000 | XNAS | USP5G8EJAL |
100 | 98.92 | 20250516-15:25:09.015000 | EDGA | USP5G8ELCF |
100 | 98.89 | 20250516-15:25:38.602000 | EDGA | USP5G8EM5R |
100 | 98.87 | 20250516-15:26:18.856000 | BATY | USP5G8ENB5 |
100 | 98.88 | 20250516-15:26:53.429000 | BATY | USP5G8EODV |
100 | 98.86 | 20250516-15:28:01.903000 | ARCX | USP5G8EQY4 |
2 | 98.84 | 20250516-15:28:08.682000 | BATY | USP5G8ER65 |
100 | 98.88 | 20250516-15:28:51.687000 | ARCX | USP5G8ESA6 |
100 | 98.88 | 20250516-15:28:51.687000 | ARCX | USP5G8ESA7 |
100 | 98.83 | 20250516-15:30:00.833000 | BATY | USP5G8EUUJ |
3 | 98.82 | 20250516-15:30:18.683000 | BATY | USP5G8EW49 |
1 | 98.82 | 20250516-15:30:18.692000 | BATY | USP5G8EW4A |
8 | 98.885 | 20250516-15:30:57.292000 | BATS | USP5G8EZ3J |
12 | 98.89 | 20250516-15:30:57.292000 | XNAS | USP5G8EZ3K |
7 | 98.89 | 20250516-15:30:57.292000 | ARCX | USP5G8EZ3L |
20 | 98.89 | 20250516-15:31:17.971000 | XNAS | USP5G8F00D |
100 | 98.9 | 20250516-15:31:28.688000 | BATS | USP5G8F0BM |
100 | 98.9 | 20250516-15:31:55.423000 | ARCX | USP5G8F17R |
100 | 98.9 | 20250516-15:32:13.866000 | EDGA | USP5G8F231 |
100 | 98.89 | 20250516-15:32:57.448000 | ARCX | USP5G8F3QJ |
100 | 98.89 | 20250516-15:33:39.030000 | EDGA | USP5G8F5NX |
100 | 98.88 | 20250516-15:34:14.145000 | EDGA | USP5G8F8EY |
100 | 98.88 | 20250516-15:34:49.673000 | EDGA | USP5G8FG7P |
100 | 98.87 | 20250516-15:35:18.436000 | EDGA | USP5G8FPAJ |
100 | 98.85 | 20250516-15:36:02.089000 | EDGA | USP5G8FQV3 |
100 | 98.82 | 20250516-15:36:20.477000 | XNAS | USP5G8FRJS |
100 | 98.8 | 20250516-15:37:22.973000 | BATY | USP5G8FUBJ |
100 | 98.88 | 20250516-15:38:18.696000 | XNAS | USP5G8FWRU |
100 | 98.91 | 20250516-15:38:48.688000 | XNYS | USP5G8FYP0 |
100 | 98.89 | 20250516-15:39:06.190000 | ARCX | USP5G8FZDX |
100 | 98.89 | 20250516-15:39:07.180000 | ARCX | USP5G8FZFV |
100 | 98.88 | 20250516-15:39:35.474000 | XNAS | USP5G8G1IR |
13 | 98.84 | 20250516-15:40:15.419000 | EDGA | USP5G8G3O3 |
87 | 98.84 | 20250516-15:40:15.419000 | EDGA | USP5G8G3O4 |
100 | 98.83 | 20250516-15:40:51.921000 | EDGA | USP5G8G59G |
100 | 98.83 | 20250516-15:41:37.288000 | EDGA | USP5G8G84G |
100 | 98.82 | 20250516-15:42:13.045000 | EDGA | USP5G8G9LG |
100 | 98.85 | 20250516-15:42:41.443000 | EDGA | USP5G8GAOC |
100 | 98.82 | 20250516-15:43:00.799000 | EDGA | USP5G8GBE9 |
79 | 98.82 | 20250516-15:43:00.799000 | XNAS | USP5G8GBEC |
21 | 98.82 | 20250516-15:43:00.799000 | XNAS | USP5G8GBED |
100 | 98.8 | 20250516-15:44:20.521000 | BATY | USP5G8GF19 |
50 | 98.8 | 20250516-15:44:20.521000 | BATY | USP5G8GF1A |
100 | 98.8 | 20250516-15:44:20.522000 | BATY | USP5G8GF1B |
50 | 98.8 | 20250516-15:44:56.056000 | BATY | USP5G8GGPL |
9 | 98.82 | 20250516-15:45:18.806000 | IEXG | USP5G8GJXE |
100 | 98.815 | 20250516-15:45:18.806000 | XNAS | USP5G8GJXF |
9 | 98.815 | 20250516-15:45:18.806000 | XNAS | USP5G8GJXG |
42 | 98.82 | 20250516-15:45:18.806000 | XNAS | USP5G8GJXH |
43 | 98.82 | 20250516-15:45:18.807000 | IEXG | USP5G8GJXI |
57 | 98.83 | 20250516-15:45:18.807000 | IEXG | USP5G8GJXJ |
50 | 98.815 | 20250516-15:45:18.807000 | BATS | USP5G8GJXK |
52 | 98.82 | 20250516-15:45:18.807000 | XNAS | USP5G8GJXL |
100 | 98.82 | 20250516-15:45:18.807000 | XNAS | USP5G8GJXM |
125 | 98.82 | 20250516-15:45:18.807000 | XNAS | USP5G8GJXN |
204 | 98.82 | 20250516-15:45:18.807000 | XNAS | USP5G8GJXO |
100 | 98.83 | 20250516-15:45:18.807000 | XNAS | USP5G8GJXP |
1 | 98.83 | 20250516-15:45:18.807000 | XNAS | USP5G8GJXQ |
50 | 98.83 | 20250516-15:45:18.807000 | XNAS | USP5G8GJXR |
100 | 98.83 | 20250516-15:45:18.807000 | XNAS | USP5G8GJXS |
7 | 98.815 | 20250516-15:45:18.807000 | XNYS | USP5G8GJXT |
100 | 98.81 | 20250516-15:45:18.808000 | XNAS | USP5G8GJXU |
50 | 98.81 | 20250516-15:45:18.808000 | XNAS | USP5G8GJXV |
50 | 98.81 | 20250516-15:45:18.808000 | XNAS | USP5G8GJXW |
111 | 98.81 | 20250516-15:45:18.808000 | XNAS | USP5G8GJXX |
3 | 98.84 | 20250516-15:48:36.897000 | EDGA | USP5G8H8YE |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250519065726/en/
Copyright Business Wire 2025
Related Shares:
CRH