26th Jun 2025 09:30
26th June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 25th 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 |
6,345 | $89.75 | $91.28 | $89.09 | XNYS |
600 | $89.47 | $89.65 | $89.23 | EDGX |
18,647 | $89.57 | $91.33 | $89.03 | ARCX |
4,220 | $89.47 | $90.68 | $89.05 | BATS |
15,598 | $89.54 | $91.28 | $89.07 | XNAS |
3,170 | $89.51 | $90.70 | $89.11 | BATY |
14 | $89.54 | $89.54 | $89.54 | EPRL |
115 | $89.45 | $89.51 | $89.08 | IEXG |
100 | $90.22 | $90.22 | $90.22 | XCHI |
5,000 | $89.32 | $89.55 | $89.09 | EDGA |
225 | $89.44 | $89.55 | $89.35 | 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 673,635,234 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.382% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 25th 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: | 25th June 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $89.5473 | 54,034 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 91.325 | 20250625-09:30:55.115000 | ARCX | USP6P8KMS |
100 | 91.28 | 20250625-09:31:07.269000 | XNAS | USP6P8L1B |
100 | 91.28 | 20250625-09:31:07.269000 | XNAS | USP6P8L1C |
46 | 91.28 | 20250625-09:31:07.269000 | XNAS | USP6P8L1D |
1 | 91.28 | 20250625-09:31:07.269000 | XNAS | USP6P8L1E |
53 | 91.28 | 20250625-09:31:07.269000 | XNAS | USP6P8L1F |
100 | 91.28 | 20250625-09:31:07.269000 | ARCX | USP6P8L1G |
100 | 91.28 | 20250625-09:31:07.269000 | XNYS | USP6P8L1H |
100 | 91.28 | 20250625-09:31:07.269000 | XNYS | USP6P8L1I |
100 | 91.11 | 20250625-09:31:20.675000 | XNAS | USP6P8LC6 |
86 | 91.17 | 20250625-09:31:49.136000 | XNYS | USP6P8M07 |
14 | 91.17 | 20250625-09:31:49.137000 | XNYS | USP6P8M08 |
75 | 91.17 | 20250625-09:31:49.137000 | XNYS | USP6P8M09 |
25 | 91.17 | 20250625-09:31:49.137000 | XNYS | USP6P8M0A |
100 | 91.15 | 20250625-09:33:03.646000 | ARCX | USP6P8O0W |
100 | 91.15 | 20250625-09:33:03.646000 | XNYS | USP6P8O0X |
100 | 91.15 | 20250625-09:33:03.646000 | XNYS | USP6P8O0Y |
143 | 91.15 | 20250625-09:33:03.646000 | XNAS | USP6P8O0Z |
57 | 91.15 | 20250625-09:33:03.646000 | XNAS | USP6P8O10 |
10 | 91.1 | 20250625-09:33:29.194000 | XNYS | USP6P8OL5 |
100 | 91.21 | 20250625-09:34:21.562000 | XNYS | USP6P8QBR |
100 | 91.22 | 20250625-09:34:25.442000 | XNYS | USP6P8QFE |
100 | 91.22 | 20250625-09:35:05.594000 | ARCX | USP6P8ROJ |
100 | 91.18 | 20250625-09:35:06.948000 | XNYS | USP6P8RQ8 |
100 | 91.18 | 20250625-09:35:06.948000 | XNYS | USP6P8RQ9 |
100 | 91.18 | 20250625-09:35:06.949000 | XNAS | USP6P8RQA |
100 | 91.16 | 20250625-09:35:49.447000 | XNYS | USP6P8T5U |
100 | 91.04 | 20250625-09:35:58.285000 | XNAS | USP6P8TCB |
100 | 91.01 | 20250625-09:36:53.584000 | ARCX | USP6P8UAX |
100 | 91.01 | 20250625-09:36:53.584000 | XNYS | USP6P8UAY |
100 | 91.06 | 20250625-09:38:01.321000 | ARCX | USP6P8VC9 |
100 | 91.08 | 20250625-09:38:09.671000 | XNYS | USP6P8VH5 |
100 | 91.02 | 20250625-09:38:47.519000 | XNYS | USP6P8VWB |
24 | 91.02 | 20250625-09:38:47.519000 | XNAS | USP6P8VWC |
100 | 91.02 | 20250625-09:38:47.519000 | XNAS | USP6P8VWD |
76 | 91.02 | 20250625-09:38:47.519000 | XNAS | USP6P8VWE |
100 | 90.97 | 20250625-09:40:43.143000 | ARCX | USP6P812C9 |
100 | 90.96 | 20250625-09:40:43.144000 | ARCX | USP6P812CA |
100 | 90.9 | 20250625-09:41:30.375000 | XNAS | USP6P813IZ |
39 | 90.9 | 20250625-09:41:30.375000 | XNAS | USP6P813J0 |
61 | 90.9 | 20250625-09:41:30.375000 | XNAS | USP6P813J1 |
13 | 90.9 | 20250625-09:41:30.375000 | XNAS | USP6P813J2 |
87 | 90.9 | 20250625-09:41:30.375000 | XNAS | USP6P813J3 |
100 | 90.83 | 20250625-09:42:04.973000 | XNAS | USP6P814LJ |
10 | 90.7 | 20250625-09:42:59.150000 | BATY | USP6P8165V |
90 | 90.7 | 20250625-09:42:59.150000 | BATY | USP6P8165W |
100 | 90.7 | 20250625-09:42:59.150000 | BATY | USP6P8165X |
100 | 90.7 | 20250625-09:42:59.150000 | BATY | USP6P8165Y |
100 | 90.64 | 20250625-09:43:34.269000 | XNAS | USP6P8175J |
66 | 90.6 | 20250625-09:43:56.691000 | XNAS | USP6P817NV |
34 | 90.6 | 20250625-09:43:56.691000 | XNAS | USP6P817NW |
100 | 90.47 | 20250625-09:44:12.309000 | BATY | USP6P8189G |
39 | 90.41 | 20250625-09:44:52.781000 | ARCX | USP6P819F2 |
61 | 90.41 | 20250625-09:44:52.781000 | ARCX | USP6P819F3 |
100 | 90.41 | 20250625-09:44:52.781000 | ARCX | USP6P819F4 |
100 | 90.65 | 20250625-09:47:22.627000 | XNAS | USP6P81KHJ |
1 | 90.68 | 20250625-09:48:19.705000 | BATS | USP6P81NXQ |
42 | 90.68 | 20250625-09:48:19.705000 | BATS | USP6P81NXR |
17 | 90.68 | 20250625-09:48:19.705000 | ARCX | USP6P81NXS |
40 | 90.68 | 20250625-09:48:19.705000 | ARCX | USP6P81NXT |
100 | 90.68 | 20250625-09:48:19.705000 | ARCX | USP6P81NXU |
100 | 90.68 | 20250625-09:48:19.705000 | ARCX | USP6P81NXV |
100 | 90.68 | 20250625-09:48:19.705000 | ARCX | USP6P81NXW |
100 | 90.68 | 20250625-09:48:19.706000 | ARCX | USP6P81NXX |
100 | 90.64 | 20250625-09:48:29.811000 | BATS | USP6P81OD4 |
100 | 90.64 | 20250625-09:48:29.811000 | BATS | USP6P81OD5 |
200 | 90.61 | 20250625-09:48:29.818000 | ARCX | USP6P81ODE |
100 | 90.31 | 20250625-09:50:03.496000 | XNAS | USP6P81UG6 |
90 | 90.31 | 20250625-09:50:03.496000 | BATY | USP6P81UG7 |
10 | 90.31 | 20250625-09:50:03.651000 | BATY | USP6P81UGB |
17 | 90.36 | 20250625-09:50:56.679000 | BATS | USP6P81XVO |
83 | 90.37 | 20250625-09:50:56.679000 | ARCX | USP6P81XVP |
100 | 90.3 | 20250625-09:51:17.748000 | BATY | USP6P81YZO |
100 | 90.3 | 20250625-09:51:17.748000 | ARCX | USP6P81YZQ |
100 | 90.29 | 20250625-09:52:32.492000 | ARCX | USP6P822IS |
100 | 90.35 | 20250625-09:53:11.931000 | ARCX | USP6P824EH |
100 | 90.36 | 20250625-09:53:44.897000 | ARCX | USP6P826J7 |
100 | 90.36 | 20250625-09:53:44.897000 | ARCX | USP6P826J8 |
100 | 90.36 | 20250625-09:53:44.897000 | ARCX | USP6P826J9 |
100 | 90.3 | 20250625-09:54:27.622000 | XNAS | USP6P8297E |
100 | 90.24 | 20250625-09:54:54.480000 | ARCX | USP6P82AKI |
100 | 90.22 | 20250625-09:55:58.095000 | ARCX | USP6P82F03 |
100 | 90.22 | 20250625-09:55:58.095000 | ARCX | USP6P82F04 |
100 | 90.17 | 20250625-09:56:55.877000 | XNYS | USP6P82I66 |
100 | 90.12 | 20250625-09:57:58.066000 | ARCX | USP6P82KEW |
100 | 90.15 | 20250625-09:58:19.390000 | BATS | USP6P82LEQ |
100 | 90.22 | 20250625-09:58:50.309000 | XCHI | USP6P82QSY |
100 | 90.2 | 20250625-09:59:19.069000 | ARCX | USP6P82RYX |
100 | 90.18 | 20250625-09:59:22.892000 | ARCX | USP6P82S28 |
100 | 90.16 | 20250625-10:00:00.636000 | BATS | USP6P82VDZ |
100 | 90.1 | 20250625-10:00:23.412000 | ARCX | USP6P82XWM |
100 | 90.07 | 20250625-10:01:09.566000 | XNAS | USP6P830OM |
100 | 90.04 | 20250625-10:01:21.418000 | BATS | USP6P831DB |
26 | 90.04 | 20250625-10:01:21.418000 | ARCX | USP6P831DC |
74 | 90.04 | 20250625-10:01:21.418000 | ARCX | USP6P831DD |
98 | 90.07 | 20250625-10:02:04.598000 | XNAS | USP6P833M1 |
2 | 90.07 | 20250625-10:02:04.598000 | XNAS | USP6P833M2 |
100 | 90.03 | 20250625-10:02:18.545000 | ARCX | USP6P834F3 |
100 | 90.03 | 20250625-10:02:18.545000 | XNAS | USP6P834F4 |
100 | 89.99 | 20250625-10:02:53.261000 | ARCX | USP6P837IX |
100 | 89.8 | 20250625-10:03:39.818000 | ARCX | USP6P838WN |
100 | 89.71 | 20250625-10:04:22.285000 | XNAS | USP6P83AMZ |
100 | 89.67 | 20250625-10:05:03.049000 | ARCX | USP6P83DQ9 |
100 | 89.75 | 20250625-10:05:53.798000 | ARCX | USP6P83GA9 |
100 | 89.75 | 20250625-10:05:53.798000 | ARCX | USP6P83GAA |
160 | 89.77 | 20250625-10:07:34.074000 | ARCX | USP6P83JDE |
38 | 89.77 | 20250625-10:07:34.079000 | ARCX | USP6P83JDF |
2 | 89.77 | 20250625-10:07:34.228000 | ARCX | USP6P83JDI |
100 | 89.77 | 20250625-10:07:34.228000 | ARCX | USP6P83JDJ |
100 | 89.74 | 20250625-10:08:07.424000 | XNAS | USP6P83K8G |
100 | 89.64 | 20250625-10:08:54.086000 | XNAS | USP6P83LT0 |
100 | 89.61 | 20250625-10:09:18.057000 | ARCX | USP6P83MIO |
100 | 89.71 | 20250625-10:10:24.651000 | BATS | USP6P83OKS |
100 | 89.7 | 20250625-10:10:42.244000 | ARCX | USP6P83P44 |
100 | 89.7 | 20250625-10:11:27.489000 | XNAS | USP6P83QWX |
100 | 89.72 | 20250625-10:11:40.313000 | ARCX | USP6P83R98 |
48 | 89.73 | 20250625-10:12:00.471000 | ARCX | USP6P83RQH |
52 | 89.73 | 20250625-10:12:00.517000 | ARCX | USP6P83RQN |
50 | 89.63 | 20250625-10:12:33.104000 | ARCX | USP6P83SM9 |
50 | 89.63 | 20250625-10:12:33.104000 | ARCX | USP6P83SMA |
100 | 89.57 | 20250625-10:13:34.846000 | BATS | USP6P83U6A |
100 | 89.52 | 20250625-10:14:02.003000 | ARCX | USP6P83UZC |
100 | 89.38 | 20250625-10:14:17.516000 | BATS | USP6P83W9K |
50 | 89.39 | 20250625-10:15:01.847000 | XNAS | USP6P83YB7 |
50 | 89.4 | 20250625-10:15:01.847000 | XNAS | USP6P83YB8 |
100 | 89.38 | 20250625-10:15:22.788000 | BATS | USP6P840BZ |
100 | 89.53 | 20250625-10:16:32.626000 | ARCX | USP6P844DX |
35 | 89.48 | 20250625-10:17:10.857000 | BATY | USP6P845GU |
65 | 89.48 | 20250625-10:17:10.857000 | BATY | USP6P845GV |
95 | 89.48 | 20250625-10:17:10.857000 | BATY | USP6P845GX |
5 | 89.48 | 20250625-10:17:10.857000 | BATY | USP6P845GY |
100 | 89.51 | 20250625-10:18:09.573000 | BATS | USP6P8477X |
69 | 89.51 | 20250625-10:18:09.573000 | BATS | USP6P8477Y |
31 | 89.51 | 20250625-10:18:09.573000 | BATS | USP6P8477Z |
61 | 89.57 | 20250625-10:19:56.241000 | XNYS | USP6P84AB7 |
39 | 89.57 | 20250625-10:19:56.241000 | XNYS | USP6P84AB8 |
100 | 89.68 | 20250625-10:20:33.809000 | XNAS | USP6P84BCY |
100 | 89.655 | 20250625-10:20:53.876000 | ARCX | USP6P84C2E |
100 | 89.63 | 20250625-10:21:00.167000 | ARCX | USP6P84C9Z |
100 | 89.67 | 20250625-10:21:36.751000 | XNAS | USP6P84E4A |
100 | 89.64 | 20250625-10:22:33.522000 | XNAS | USP6P84FW3 |
100 | 89.64 | 20250625-10:22:33.522000 | XNAS | USP6P84FW4 |
64 | 89.52 | 20250625-10:24:18.578000 | XNAS | USP6P84IYV |
36 | 89.52 | 20250625-10:24:18.578000 | XNAS | USP6P84IYW |
100 | 89.52 | 20250625-10:24:18.578000 | ARCX | USP6P84IYX |
100 | 89.7 | 20250625-10:26:08.935000 | ARCX | USP6P84M75 |
100 | 89.64 | 20250625-10:27:00.062000 | ARCX | USP6P84NI1 |
60 | 89.64 | 20250625-10:27:00.062000 | ARCX | USP6P84NI3 |
40 | 89.64 | 20250625-10:27:00.062000 | ARCX | USP6P84NI5 |
1 | 89.61 | 20250625-10:27:27.066000 | ARCX | USP6P84OBH |
1 | 89.61 | 20250625-10:27:46.608000 | BATY | USP6P84OQY |
99 | 89.61 | 20250625-10:27:46.607000 | ARCX | USP6P84OQZ |
91 | 89.55 | 20250625-10:28:15.041000 | ARCX | USP6P84PE5 |
9 | 89.55 | 20250625-10:28:15.041000 | ARCX | USP6P84PE6 |
100 | 89.52 | 20250625-10:28:36.922000 | XNAS | USP6P84Q4A |
100 | 89.53 | 20250625-10:29:03.559000 | ARCX | USP6P84R1J |
100 | 89.53 | 20250625-10:30:32.787000 | ARCX | USP6P84VZ8 |
46 | 89.53 | 20250625-10:30:32.787000 | ARCX | USP6P84VZ9 |
54 | 89.53 | 20250625-10:30:32.787000 | ARCX | USP6P84VZA |
100 | 89.44 | 20250625-10:31:06.986000 | ARCX | USP6P84X1V |
4 | 89.38 | 20250625-10:31:38.762000 | XNAS | USP6P84XXO |
50 | 89.41 | 20250625-10:31:50.249000 | XNAS | USP6P84Y8D |
50 | 89.42 | 20250625-10:31:50.249000 | XNAS | USP6P84Y8E |
96 | 89.38 | 20250625-10:31:54.939000 | XNAS | USP6P84YFU |
4 | 89.38 | 20250625-10:31:54.939000 | XNAS | USP6P84YFV |
100 | 89.24 | 20250625-10:33:09.060000 | XNYS | USP6P850DR |
100 | 89.24 | 20250625-10:33:20.085000 | XNYS | USP6P850MX |
100 | 89.23 | 20250625-10:34:00.981000 | XNAS | USP6P851MK |
100 | 89.23 | 20250625-10:34:00.981000 | XNAS | USP6P851ML |
100 | 89.23 | 20250625-10:34:00.981000 | EDGX | USP6P851MM |
100 | 89.275 | 20250625-10:35:10.427000 | XNYS | USP6P853SZ |
56 | 89.29 | 20250625-10:35:28.351000 | BATS | USP6P854GT |
13 | 89.29 | 20250625-10:35:28.351000 | XNAS | USP6P854GU |
14 | 89.29 | 20250625-10:35:28.351000 | XNAS | USP6P854GV |
8 | 89.29 | 20250625-10:35:28.351000 | XNAS | USP6P854GW |
4 | 89.29 | 20250625-10:35:28.352000 | XNAS | USP6P854GX |
5 | 89.29 | 20250625-10:35:28.352000 | XNAS | USP6P854GY |
200 | 89.31 | 20250625-10:36:55.390000 | ARCX | USP6P856QQ |
100 | 89.31 | 20250625-10:36:55.390000 | ARCX | USP6P856QR |
200 | 89.4 | 20250625-10:38:00.931000 | ARCX | USP6P858HL |
100 | 89.4 | 20250625-10:38:00.931000 | ARCX | USP6P858HM |
100 | 89.4 | 20250625-10:39:41.156000 | EDGA | USP6P85BN8 |
100 | 89.4 | 20250625-10:39:41.156000 | ARCX | USP6P85BNA |
100 | 89.36 | 20250625-10:40:58.317000 | ARCX | USP6P85EIG |
100 | 89.35 | 20250625-10:42:22.157000 | BATS | USP6P85H6K |
100 | 89.35 | 20250625-10:42:22.157000 | ARCX | USP6P85H6P |
100 | 89.33 | 20250625-10:42:25.107000 | XNAS | USP6P85HAE |
9 | 89.34 | 20250625-10:43:16.653000 | ARCX | USP6P85INH |
91 | 89.34 | 20250625-10:43:16.653000 | ARCX | USP6P85INI |
100 | 89.32 | 20250625-10:43:52.270000 | BATS | USP6P85JJ2 |
100 | 89.39 | 20250625-10:45:38.632000 | XNYS | USP6P85PGL |
79 | 89.39 | 20250625-10:45:55.085000 | XNAS | USP6P85PZF |
100 | 89.4 | 20250625-10:46:00.106000 | XNYS | USP6P85Q58 |
100 | 89.4 | 20250625-10:46:02.678000 | ARCX | USP6P85QAL |
100 | 89.37 | 20250625-10:47:18.109000 | EDGX | USP6P85SH8 |
100 | 89.33 | 20250625-10:47:44.549000 | ARCX | USP6P85T2G |
100 | 89.33 | 20250625-10:47:44.549000 | ARCX | USP6P85T2H |
50 | 89.16 | 20250625-10:48:20.470000 | XNAS | USP6P85UDB |
50 | 89.16 | 20250625-10:48:20.470000 | XNAS | USP6P85UDC |
100 | 89.27 | 20250625-10:49:31.452000 | ARCX | USP6P85WFC |
100 | 89.265 | 20250625-10:49:48.651000 | BATS | USP6P85WZ9 |
100 | 89.24 | 20250625-10:50:15.901000 | ARCX | USP6P860N4 |
40 | 89.32 | 20250625-10:51:09.711000 | BATS | USP6P862BY |
1 | 89.32 | 20250625-10:51:09.711000 | BATS | USP6P862BZ |
59 | 89.32 | 20250625-10:51:09.711000 | BATS | USP6P862C0 |
4 | 89.34 | 20250625-10:51:53.670000 | XNAS | USP6P863I5 |
30 | 89.34 | 20250625-10:51:53.670000 | XNAS | USP6P863I6 |
20 | 89.34 | 20250625-10:51:53.671000 | XNAS | USP6P863I7 |
16 | 89.34 | 20250625-10:51:53.671000 | XNAS | USP6P863I8 |
18 | 89.34 | 20250625-10:51:53.671000 | XNAS | USP6P863I9 |
12 | 89.34 | 20250625-10:51:53.671000 | XNAS | USP6P863IA |
164 | 89.43 | 20250625-10:53:10.509000 | ARCX | USP6P865OZ |
36 | 89.43 | 20250625-10:53:10.509000 | ARCX | USP6P865P0 |
100 | 89.41 | 20250625-10:53:12.994000 | ARCX | USP6P865SE |
100 | 89.36 | 20250625-10:54:05.933000 | ARCX | USP6P86781 |
100 | 89.38 | 20250625-10:54:51.001000 | XNAS | USP6P8686R |
100 | 89.37 | 20250625-10:54:56.220000 | XNYS | USP6P868B4 |
1 | 89.39 | 20250625-10:56:43.781000 | XNAS | USP6P86BWF |
7 | 89.39 | 20250625-10:56:43.781000 | XNAS | USP6P86BWH |
56 | 89.39 | 20250625-10:56:43.781000 | XNAS | USP6P86BWI |
23 | 89.39 | 20250625-10:56:43.782000 | XNAS | USP6P86BWJ |
13 | 89.39 | 20250625-10:56:43.782000 | XNAS | USP6P86BWK |
26 | 89.43 | 20250625-10:57:43.259000 | XNAS | USP6P86DM0 |
29 | 89.43 | 20250625-10:57:43.259000 | XNAS | USP6P86DM1 |
27 | 89.43 | 20250625-10:57:43.259000 | XNAS | USP6P86DM2 |
18 | 89.43 | 20250625-10:57:43.259000 | XNAS | USP6P86DM3 |
78 | 89.44 | 20250625-10:57:44.437000 | XNYS | USP6P86DN2 |
22 | 89.44 | 20250625-10:57:44.437000 | XNYS | USP6P86DN3 |
100 | 89.47 | 20250625-10:58:47.443000 | XNAS | USP6P86FJN |
100 | 89.46 | 20250625-10:59:13.136000 | XNAS | USP6P86GAO |
100 | 89.44 | 20250625-10:59:14.734000 | ARCX | USP6P86GCG |
82 | 89.44 | 20250625-10:59:14.734000 | ARCX | USP6P86GCH |
18 | 89.44 | 20250625-10:59:14.734000 | ARCX | USP6P86GCI |
100 | 89.43 | 20250625-11:00:31.762000 | ARCX | USP6P86MAZ |
5 | 89.42 | 20250625-11:00:31.841000 | ARCX | USP6P86MB8 |
10 | 89.42 | 20250625-11:00:31.969000 | ARCX | USP6P86MBD |
85 | 89.42 | 20250625-11:00:31.971000 | ARCX | USP6P86MBE |
100 | 89.42 | 20250625-11:00:31.971000 | ARCX | USP6P86MBF |
100 | 89.34 | 20250625-11:01:55.058000 | XNAS | USP6P86OIE |
29 | 89.38 | 20250625-11:02:20.550000 | XNAS | USP6P86P5P |
71 | 89.38 | 20250625-11:02:20.550000 | XNAS | USP6P86P5Q |
54 | 89.36 | 20250625-11:02:40.857000 | XNAS | USP6P86PO6 |
46 | 89.36 | 20250625-11:02:40.857000 | XNAS | USP6P86PO8 |
100 | 89.37 | 20250625-11:03:11.842000 | XNAS | USP6P86RHF |
100 | 89.375 | 20250625-11:03:38.819000 | XNYS | USP6P86SJL |
100 | 89.36 | 20250625-11:03:41.388000 | BATS | USP6P86SNI |
100 | 89.36 | 20250625-11:03:41.388000 | ARCX | USP6P86SNJ |
100 | 89.37 | 20250625-11:05:39.652000 | ARCX | USP6P86WWI |
99 | 89.44 | 20250625-11:07:00.861000 | XNAS | USP6P86Z6K |
1 | 89.44 | 20250625-11:07:00.861000 | XNAS | USP6P86Z6L |
100 | 89.44 | 20250625-11:07:00.862000 | XNAS | USP6P86Z6M |
100 | 89.44 | 20250625-11:07:05.540000 | XNAS | USP6P86ZBG |
100 | 89.4 | 20250625-11:07:19.212000 | EDGA | USP6P86ZT7 |
100 | 89.4 | 20250625-11:07:19.212000 | EDGA | USP6P86ZT8 |
50 | 89.4 | 20250625-11:07:19.212000 | EDGA | USP6P86ZT9 |
50 | 89.4 | 20250625-11:07:19.212000 | EDGA | USP6P86ZTA |
1 | 89.31 | 20250625-11:08:50.539000 | EDGA | USP6P8725G |
99 | 89.31 | 20250625-11:08:50.539000 | EDGA | USP6P8725H |
19 | 89.27 | 20250625-11:10:05.234000 | XNAS | USP6P874LS |
81 | 89.27 | 20250625-11:10:05.234000 | XNAS | USP6P874LT |
100 | 89.27 | 20250625-11:10:05.234000 | XNAS | USP6P874LU |
10 | 89.24 | 20250625-11:10:45.482000 | BATY | USP6P875ON |
9 | 89.24 | 20250625-11:10:46.342000 | BATY | USP6P875PY |
100 | 89.28 | 20250625-11:11:06.045000 | XNAS | USP6P876JB |
21 | 89.28 | 20250625-11:11:28.719000 | ARCX | USP6P8772W |
14 | 89.28 | 20250625-11:11:29.537000 | ARCX | USP6P87740 |
19 | 89.28 | 20250625-11:11:29.538000 | ARCX | USP6P87741 |
33 | 89.29 | 20250625-11:11:58.075000 | BATS | USP6P877X1 |
67 | 89.29 | 20250625-11:11:58.075000 | BATS | USP6P877X2 |
2 | 89.3 | 20250625-11:12:23.052000 | XNAS | USP6P878LF |
10 | 89.3 | 20250625-11:12:24.097000 | XNAS | USP6P878MK |
9 | 89.3 | 20250625-11:12:24.098000 | XNAS | USP6P878ML |
7 | 89.3 | 20250625-11:12:25.178000 | XNAS | USP6P878N3 |
19 | 89.3 | 20250625-11:12:25.363000 | XNAS | USP6P878NA |
19 | 89.3 | 20250625-11:12:25.364000 | XNAS | USP6P878NB |
23 | 89.3 | 20250625-11:12:27.557000 | XNAS | USP6P878OU |
11 | 89.3 | 20250625-11:12:27.558000 | XNAS | USP6P878OV |
50 | 89.3 | 20250625-11:13:04.208000 | ARCX | USP6P879MA |
50 | 89.3 | 20250625-11:13:04.208000 | ARCX | USP6P879MB |
100 | 89.31 | 20250625-11:13:25.400000 | XNYS | USP6P87AAD |
39 | 89.28 | 20250625-11:14:02.721000 | BATS | USP6P87BCD |
100 | 89.28 | 20250625-11:14:02.721000 | ARCX | USP6P87BCE |
61 | 89.28 | 20250625-11:14:02.721000 | BATS | USP6P87BCF |
70 | 89.26 | 20250625-11:15:13.844000 | BATY | USP6P87F29 |
30 | 89.26 | 20250625-11:15:14.223000 | BATY | USP6P87F56 |
61 | 89.26 | 20250625-11:15:14.223000 | XNAS | USP6P87F57 |
100 | 89.27 | 20250625-11:15:55.558000 | XNYS | USP6P87I33 |
100 | 89.25 | 20250625-11:15:59.121000 | BATS | USP6P87I80 |
100 | 89.25 | 20250625-11:15:59.121000 | ARCX | USP6P87I81 |
100 | 89.25 | 20250625-11:15:59.121000 | XNAS | USP6P87I83 |
100 | 89.23 | 20250625-11:16:51.494000 | ARCX | USP6P87K8Z |
100 | 89.23 | 20250625-11:16:51.494000 | ARCX | USP6P87K90 |
100 | 89.21 | 20250625-11:17:18.951000 | ARCX | USP6P87KZP |
100 | 89.17 | 20250625-11:17:54.036000 | XNAS | USP6P87LY0 |
9 | 89.2 | 20250625-11:18:25.868000 | XNAS | USP6P87MSX |
12 | 89.2 | 20250625-11:18:26.931000 | XNAS | USP6P87MUD |
7 | 89.2 | 20250625-11:18:26.932000 | XNAS | USP6P87MUE |
6 | 89.19 | 20250625-11:19:11.840000 | BATY | USP6P87O89 |
94 | 89.19 | 20250625-11:19:11.840000 | BATY | USP6P87O8A |
100 | 89.19 | 20250625-11:19:11.840000 | ARCX | USP6P87O8B |
100 | 89.12 | 20250625-11:20:08.030000 | ARCX | USP6P87Q75 |
48 | 89.11 | 20250625-11:21:28.487000 | BATY | USP6P87S70 |
29 | 89.11 | 20250625-11:21:30.245000 | BATY | USP6P87S8J |
7 | 89.11 | 20250625-11:21:34.128000 | BATY | USP6P87SCS |
6 | 89.11 | 20250625-11:21:45.115000 | BATY | USP6P87SMB |
10 | 89.11 | 20250625-11:21:45.115000 | BATY | USP6P87SMC |
1 | 89.11 | 20250625-11:21:45.115000 | BATY | USP6P87SMD |
7 | 89.11 | 20250625-11:21:45.121000 | BATY | USP6P87SME |
10 | 89.11 | 20250625-11:21:45.128000 | BATY | USP6P87SMF |
7 | 89.11 | 20250625-11:21:45.128000 | BATY | USP6P87SMG |
10 | 89.11 | 20250625-11:21:45.132000 | BATY | USP6P87SMH |
9 | 89.11 | 20250625-11:21:45.135000 | BATY | USP6P87SMJ |
14 | 89.11 | 20250625-11:21:45.136000 | BATY | USP6P87SMK |
2 | 89.11 | 20250625-11:21:45.193000 | BATY | USP6P87SMQ |
5 | 89.11 | 20250625-11:21:54.219000 | BATY | USP6P87T0G |
35 | 89.11 | 20250625-11:21:54.219000 | BATY | USP6P87T0H |
19 | 89.11 | 20250625-11:21:54.219000 | BATY | USP6P87T0I |
52 | 89.11 | 20250625-11:21:54.220000 | BATY | USP6P87T0J |
13 | 89.11 | 20250625-11:21:54.221000 | BATY | USP6P87T0K |
100 | 89.19 | 20250625-11:23:07.533000 | XNYS | USP6P87V9A |
100 | 89.16 | 20250625-11:23:21.076000 | XNAS | USP6P87VM2 |
100 | 89.16 | 20250625-11:23:21.076000 | XNAS | USP6P87VM3 |
100 | 89.14 | 20250625-11:24:01.943000 | BATS | USP6P87X5M |
100 | 89.16 | 20250625-11:25:16.073000 | XNAS | USP6P87ZC7 |
100 | 89.15 | 20250625-11:26:38.293000 | XNAS | USP6P881O6 |
100 | 89.15 | 20250625-11:26:38.293000 | XNAS | USP6P881O7 |
3 | 89.22 | 20250625-11:27:20.472000 | XNYS | USP6P882O7 |
97 | 89.22 | 20250625-11:27:20.472000 | XNYS | USP6P882O8 |
100 | 89.2 | 20250625-11:27:58.565000 | XNAS | USP6P883S6 |
100 | 89.2 | 20250625-11:28:30.691000 | ARCX | USP6P884XJ |
100 | 89.24 | 20250625-11:29:35.577000 | XNAS | USP6P886NT |
100 | 89.23 | 20250625-11:29:42.467000 | ARCX | USP6P886UV |
100 | 89.24 | 20250625-11:30:07.153000 | ARCX | USP6P8884S |
100 | 89.24 | 20250625-11:30:09.721000 | ARCX | USP6P8887E |
100 | 89.25 | 20250625-11:30:33.663000 | ARCX | USP6P88ARA |
100 | 89.22 | 20250625-11:31:07.025000 | XNAS | USP6P88BTG |
100 | 89.3 | 20250625-11:31:35.652000 | XNYS | USP6P88CJC |
100 | 89.3 | 20250625-11:31:35.652000 | XNYS | USP6P88CJD |
100 | 89.28 | 20250625-11:32:11.687000 | XNAS | USP6P88DE1 |
100 | 89.28 | 20250625-11:32:47.992000 | BATS | USP6P88EBR |
100 | 89.24 | 20250625-11:33:21.572000 | XNYS | USP6P88FZI |
100 | 89.22 | 20250625-11:33:35.354000 | ARCX | USP6P88GD4 |
100 | 89.22 | 20250625-11:33:35.354000 | XNAS | USP6P88GD5 |
100 | 89.25 | 20250625-11:34:50.072000 | EDGA | USP6P88J9Z |
100 | 89.25 | 20250625-11:34:50.072000 | EDGA | USP6P88JA0 |
100 | 89.25 | 20250625-11:34:50.107000 | BATS | USP6P88JA2 |
100 | 89.25 | 20250625-11:34:50.218000 | ARCX | USP6P88JAF |
300 | 89.3 | 20250625-11:36:38.687000 | XNAS | USP6P88O33 |
100 | 89.37 | 20250625-11:37:06.399000 | BATS | USP6P88P1Y |
199 | 89.32 | 20250625-11:37:06.657000 | XNAS | USP6P88P28 |
1 | 89.32 | 20250625-11:37:06.657000 | XNAS | USP6P88P29 |
100 | 89.32 | 20250625-11:37:06.657000 | XNYS | USP6P88P2B |
73 | 89.29 | 20250625-11:38:56.239000 | XNAS | USP6P88S7N |
27 | 89.29 | 20250625-11:38:56.239000 | XNAS | USP6P88S7O |
100 | 89.26 | 20250625-11:38:56.240000 | XNAS | USP6P88S7P |
100 | 89.23 | 20250625-11:40:13.097000 | ARCX | USP6P88UNS |
100 | 89.22 | 20250625-11:41:41.466000 | XNAS | USP6P88WVR |
100 | 89.18 | 20250625-11:41:49.512000 | XNAS | USP6P88X5Y |
100 | 89.19 | 20250625-11:42:51.895000 | XNAS | USP6P88YJV |
100 | 89.18 | 20250625-11:43:41.886000 | BATS | USP6P8907X |
100 | 89.15 | 20250625-11:43:50.953000 | ARCX | USP6P890F7 |
100 | 89.11 | 20250625-11:45:07.182000 | XNAS | USP6P89284 |
100 | 89.05 | 20250625-11:45:24.843000 | BATS | USP6P893ZO |
100 | 89.18 | 20250625-11:47:19.703000 | XNYS | USP6P89865 |
100 | 89.14 | 20250625-11:47:19.704000 | BATY | USP6P89866 |
100 | 89.14 | 20250625-11:47:19.704000 | BATY | USP6P89867 |
89 | 89.19 | 20250625-11:50:35.983000 | ARCX | USP6P89COU |
11 | 89.19 | 20250625-11:50:35.983000 | ARCX | USP6P89COV |
65 | 89.24 | 20250625-11:51:05.580000 | XNYS | USP6P89DJZ |
100 | 89.27 | 20250625-11:52:42.928000 | BATS | USP6P89FY0 |
10 | 89.27 | 20250625-11:53:52.274000 | ARCX | USP6P89HAH |
2 | 89.28 | 20250625-11:53:52.274000 | ARCX | USP6P89HAI |
61 | 89.28 | 20250625-11:53:52.274000 | ARCX | USP6P89HAJ |
27 | 89.28 | 20250625-11:53:52.274000 | ARCX | USP6P89HAK |
94 | 89.23 | 20250625-11:54:12.130000 | BATY | USP6P89HRO |
6 | 89.23 | 20250625-11:54:12.130000 | BATY | USP6P89HRP |
15 | 89.23 | 20250625-11:54:12.130000 | BATY | USP6P89HRQ |
85 | 89.23 | 20250625-11:54:12.130000 | BATY | USP6P89HRR |
100 | 89.23 | 20250625-11:54:44.272000 | ARCX | USP6P89IJ2 |
100 | 89.17 | 20250625-11:55:49.438000 | BATY | USP6P89K88 |
100 | 89.25 | 20250625-11:59:06.850000 | BATY | USP6P89PIT |
100 | 89.25 | 20250625-11:59:06.850000 | BATY | USP6P89PIU |
100 | 89.25 | 20250625-11:59:06.850000 | BATY | USP6P89PIV |
100 | 89.2 | 20250625-11:59:08.804000 | BATY | USP6P89PK7 |
99 | 89.27 | 20250625-12:01:11.763000 | BATS | USP6P89V66 |
1 | 89.27 | 20250625-12:01:11.763000 | ARCX | USP6P89V67 |
100 | 89.26 | 20250625-12:01:49.544000 | EDGA | USP6P89W2B |
100 | 89.25 | 20250625-12:02:14.073000 | BATY | USP6P89WM6 |
37 | 89.29 | 20250625-12:04:19.357000 | XNYS | USP6P89ZJ0 |
2 | 89.29 | 20250625-12:04:19.357000 | ARCX | USP6P89ZJ1 |
100 | 89.31 | 20250625-12:04:37.461000 | XNYS | USP6P89ZYU |
100 | 89.345 | 20250625-12:05:58.041000 | XNAS | USP6P8A1QH |
24 | 89.33 | 20250625-12:07:38.799000 | ARCX | USP6P8A4IY |
100 | 89.33 | 20250625-12:07:38.799000 | ARCX | USP6P8A4IZ |
76 | 89.33 | 20250625-12:07:38.799000 | ARCX | USP6P8A4J0 |
100 | 89.36 | 20250625-12:08:43.719000 | ARCX | USP6P8A60V |
100 | 89.32 | 20250625-12:09:35.930000 | ARCX | USP6P8A75V |
100 | 89.4 | 20250625-12:11:24.185000 | XNYS | USP6P8A9YZ |
100 | 89.38 | 20250625-12:11:37.642000 | XNYS | USP6P8AA7F |
100 | 89.41 | 20250625-12:13:51.288000 | ARCX | USP6P8ADCS |
5 | 89.4 | 20250625-12:14:18.380000 | BATS | USP6P8AE3H |
95 | 89.4 | 20250625-12:14:18.380000 | BATS | USP6P8AE3I |
100 | 89.4 | 20250625-12:16:30.655000 | ARCX | USP6P8AJ99 |
100 | 89.39 | 20250625-12:17:11.070000 | ARCX | USP6P8AKC3 |
100 | 89.51 | 20250625-12:19:04.225000 | EDGA | USP6P8AMXQ |
100 | 89.48 | 20250625-12:20:11.501000 | ARCX | USP6P8AOOU |
100 | 89.46 | 20250625-12:21:03.424000 | EDGA | USP6P8APZX |
100 | 89.43 | 20250625-12:23:26.329000 | EDGX | USP6P8AT20 |
24 | 89.44 | 20250625-12:24:53.842000 | XNAS | USP6P8AUZJ |
1 | 89.44 | 20250625-12:24:53.842000 | XNAS | USP6P8AUZK |
75 | 89.44 | 20250625-12:24:53.842000 | XNAS | USP6P8AUZL |
100 | 89.42 | 20250625-12:25:01.811000 | EDGA | USP6P8AV7I |
100 | 89.42 | 20250625-12:25:01.811000 | EDGA | USP6P8AV7J |
100 | 89.34 | 20250625-12:28:11.034000 | BATS | USP6P8B023 |
3 | 89.55 | 20250625-12:29:57.027000 | XNAS | USP6P8B2GF |
37 | 89.55 | 20250625-12:29:57.027000 | XNAS | USP6P8B2GG |
60 | 89.55 | 20250625-12:29:57.027000 | XNAS | USP6P8B2GH |
100 | 89.54 | 20250625-12:31:40.216000 | XNAS | USP6P8B8ZZ |
77 | 89.52 | 20250625-12:32:38.132000 | XNAS | USP6P8BBFF |
100 | 89.52 | 20250625-12:32:38.132000 | XNAS | USP6P8BBFG |
23 | 89.52 | 20250625-12:32:38.132000 | XNAS | USP6P8BBFH |
100 | 89.4 | 20250625-12:34:53.440000 | ARCX | USP6P8BF91 |
100 | 89.35 | 20250625-12:35:23.014000 | ARCX | USP6P8BG4K |
100 | 89.35 | 20250625-12:37:22.937000 | XNYS | USP6P8BJRH |
100 | 89.36 | 20250625-12:38:26.287000 | XNYS | USP6P8BLA3 |
11 | 89.335 | 20250625-12:39:07.670000 | XNYS | USP6P8BMA2 |
89 | 89.35 | 20250625-12:39:07.670000 | XNYS | USP6P8BMA3 |
100 | 89.32 | 20250625-12:40:12.681000 | ARCX | USP6P8BO7Q |
100 | 89.32 | 20250625-12:40:12.681000 | XNAS | USP6P8BO7R |
100 | 89.37 | 20250625-12:42:08.609000 | XNAS | USP6P8BRM9 |
100 | 89.38 | 20250625-12:42:58.599000 | XNAS | USP6P8BT1H |
100 | 89.35 | 20250625-12:42:59.910000 | EDGA | USP6P8BT36 |
100 | 89.35 | 20250625-12:42:59.910000 | XBOS | USP6P8BT37 |
100 | 89.26 | 20250625-12:45:16.050000 | ARCX | USP6P8BX4B |
100 | 89.28 | 20250625-12:46:28.954000 | BATS | USP6P8C0I6 |
100 | 89.25 | 20250625-12:47:00.323000 | ARCX | USP6P8C18Q |
100 | 89.31 | 20250625-12:48:19.759000 | EDGA | USP6P8C38J |
100 | 89.31 | 20250625-12:49:14.673000 | XNAS | USP6P8C4O1 |
95 | 89.4 | 20250625-12:51:35.139000 | BATS | USP6P8C82M |
5 | 89.4 | 20250625-12:51:35.139000 | XNAS | USP6P8C82N |
100 | 89.38 | 20250625-12:52:06.978000 | BATY | USP6P8C8YP |
100 | 89.38 | 20250625-12:52:06.978000 | ARCX | USP6P8C8YS |
100 | 89.31 | 20250625-12:53:43.872000 | ARCX | USP6P8CB6E |
16 | 89.27 | 20250625-12:54:00.638000 | BATY | USP6P8CBG7 |
100 | 89.32 | 20250625-12:54:49.568000 | ARCX | USP6P8CCI9 |
4 | 89.33 | 20250625-12:57:27.200000 | XNAS | USP6P8CG0J |
96 | 89.33 | 20250625-12:57:27.200000 | XNAS | USP6P8CG0K |
2 | 89.32 | 20250625-12:58:00.043000 | BATY | USP6P8CGL3 |
100 | 89.35 | 20250625-12:58:02.351000 | XNYS | USP6P8CGQ5 |
100 | 89.35 | 20250625-12:58:02.351000 | XNYS | USP6P8CGQ6 |
100 | 89.35 | 20250625-12:58:02.352000 | XNAS | USP6P8CGQ7 |
98 | 89.32 | 20250625-12:58:42.029000 | BATY | USP6P8CHTF |
100 | 89.32 | 20250625-12:58:42.029000 | EDGA | USP6P8CHTG |
100 | 89.32 | 20250625-12:58:42.029000 | EDGA | USP6P8CHTH |
100 | 89.32 | 20250625-12:58:42.029000 | EDGA | USP6P8CHTI |
100 | 89.32 | 20250625-12:58:42.029000 | ARCX | USP6P8CHTJ |
65 | 89.33 | 20250625-13:02:31.315000 | EDGA | USP6P8CQQ0 |
35 | 89.33 | 20250625-13:02:31.315000 | EDGA | USP6P8CQQ1 |
99 | 89.3 | 20250625-13:04:54.921000 | BATS | USP6P8CTVT |
1 | 89.3 | 20250625-13:04:54.921000 | BATS | USP6P8CTVU |
83 | 89.3 | 20250625-13:04:54.921000 | XNYS | USP6P8CTVV |
17 | 89.3 | 20250625-13:04:54.921000 | XNYS | USP6P8CTVW |
62 | 89.25 | 20250625-13:06:47.563000 | ARCX | USP6P8CWP0 |
38 | 89.25 | 20250625-13:06:47.563000 | ARCX | USP6P8CWP1 |
100 | 89.21 | 20250625-13:07:16.441000 | EDGA | USP6P8CXPJ |
4 | 89.21 | 20250625-13:09:42.066000 | XNAS | USP6P8D146 |
1 | 89.21 | 20250625-13:09:42.066000 | XNAS | USP6P8D147 |
26 | 89.21 | 20250625-13:09:42.066000 | XNAS | USP6P8D148 |
4 | 89.21 | 20250625-13:09:42.066000 | XNAS | USP6P8D149 |
65 | 89.21 | 20250625-13:09:42.066000 | XNAS | USP6P8D14A |
100 | 89.18 | 20250625-13:09:53.594000 | ARCX | USP6P8D1CE |
100 | 89.2 | 20250625-13:11:59.635000 | ARCX | USP6P8D4HF |
100 | 89.17 | 20250625-13:12:07.012000 | BATY | USP6P8D4NE |
100 | 89.21 | 20250625-13:14:29.181000 | ARCX | USP6P8D7QP |
21 | 89.27 | 20250625-13:17:52.186000 | XNYS | USP6P8DERZ |
40 | 89.27 | 20250625-13:17:52.186000 | XNYS | USP6P8DES0 |
100 | 89.27 | 20250625-13:17:52.186000 | XNYS | USP6P8DES1 |
39 | 89.27 | 20250625-13:17:52.186000 | XNYS | USP6P8DES2 |
100 | 89.28 | 20250625-13:18:10.155000 | EDGA | USP6P8DF5X |
31 | 89.28 | 20250625-13:19:07.498000 | XNAS | USP6P8DGE3 |
69 | 89.28 | 20250625-13:19:07.498000 | XNAS | USP6P8DGE4 |
100 | 89.25 | 20250625-13:19:17.868000 | ARCX | USP6P8DGKR |
46 | 89.26 | 20250625-13:20:54.508000 | EDGA | USP6P8DJ0I |
54 | 89.26 | 20250625-13:20:54.508000 | EDGA | USP6P8DJ0J |
100 | 89.24 | 20250625-13:22:26.461000 | ARCX | USP6P8DKZ0 |
50 | 89.27 | 20250625-13:23:37.001000 | XNAS | USP6P8DMJ3 |
50 | 89.27 | 20250625-13:23:37.001000 | XNAS | USP6P8DMJ4 |
100 | 89.34 | 20250625-13:24:55.255000 | BATS | USP6P8DO4W |
100 | 89.31 | 20250625-13:25:13.941000 | EDGA | USP6P8DOMD |
100 | 89.31 | 20250625-13:25:13.941000 | EDGA | USP6P8DOME |
100 | 89.33 | 20250625-13:27:01.250000 | XNAS | USP6P8DQYP |
100 | 89.3 | 20250625-13:27:40.885000 | EDGA | USP6P8DRUI |
100 | 89.34 | 20250625-13:29:24.183000 | XNYS | USP6P8DV2G |
100 | 89.33 | 20250625-13:29:45.247000 | BATS | USP6P8DVMR |
5 | 89.35 | 20250625-13:31:13.662000 | ARCX | USP6P8E0BG |
95 | 89.35 | 20250625-13:31:13.662000 | ARCX | USP6P8E0BH |
1 | 89.35 | 20250625-13:32:30.987000 | XNAS | USP6P8E2BH |
9 | 89.35 | 20250625-13:32:30.987000 | XNYS | USP6P8E2BI |
50 | 89.37 | 20250625-13:32:52.011000 | XNYS | USP6P8E2PO |
10 | 89.38 | 20250625-13:32:52.011000 | XNYS | USP6P8E2PP |
40 | 89.38 | 20250625-13:32:52.011000 | XNYS | USP6P8E2PQ |
100 | 89.33 | 20250625-13:33:45.712000 | EDGA | USP6P8E4BQ |
100 | 89.33 | 20250625-13:33:45.712000 | ARCX | USP6P8E4BR |
100 | 89.39 | 20250625-13:36:21.068000 | EDGA | USP6P8E8EH |
100 | 89.39 | 20250625-13:36:21.068000 | EDGA | USP6P8E8EI |
100 | 89.39 | 20250625-13:38:33.258000 | BATS | USP6P8EBDM |
10 | 89.36 | 20250625-13:38:47.888000 | EDGA | USP6P8EBO9 |
90 | 89.36 | 20250625-13:38:47.891000 | EDGA | USP6P8EBOA |
100 | 89.36 | 20250625-13:38:47.891000 | ARCX | USP6P8EBOB |
100 | 89.21 | 20250625-13:41:16.341000 | BATS | USP6P8EGVO |
100 | 89.26 | 20250625-13:43:26.385000 | XNYS | USP6P8EJU3 |
35 | 89.25 | 20250625-13:44:35.128000 | BATY | USP6P8EL8O |
65 | 89.25 | 20250625-13:44:35.128000 | BATY | USP6P8EL8P |
100 | 89.24 | 20250625-13:45:19.227000 | BATS | USP6P8ENAO |
100 | 89.27 | 20250625-13:46:17.581000 | ARCX | USP6P8EPMQ |
65 | 89.36 | 20250625-13:48:15.004000 | XNAS | USP6P8ES4U |
35 | 89.36 | 20250625-13:48:15.004000 | XNAS | USP6P8ES4V |
100 | 89.37 | 20250625-13:49:26.807000 | XNAS | USP6P8ETOC |
100 | 89.36 | 20250625-13:49:27.292000 | XNAS | USP6P8ETOG |
100 | 89.36 | 20250625-13:49:27.292000 | XNYS | USP6P8ETOH |
100 | 89.37 | 20250625-13:52:35.036000 | XNAS | USP6P8EXOS |
25 | 89.38 | 20250625-13:53:31.789000 | XNYS | USP6P8EYTO |
75 | 89.39 | 20250625-13:53:31.789000 | XNYS | USP6P8EYTQ |
12 | 89.39 | 20250625-13:54:00.065000 | XNAS | USP6P8EZEZ |
88 | 89.39 | 20250625-13:54:00.065000 | XNAS | USP6P8EZF0 |
9 | 89.43 | 20250625-13:55:35.776000 | XNAS | USP6P8F1PN |
91 | 89.43 | 20250625-13:55:35.776000 | XNAS | USP6P8F1PO |
100 | 89.4 | 20250625-13:56:03.795000 | BATY | USP6P8F2DZ |
100 | 89.4 | 20250625-13:56:04.230000 | ARCX | USP6P8F2E7 |
100 | 89.42 | 20250625-13:57:31.070000 | ARCX | USP6P8F4BR |
100 | 89.5 | 20250625-13:59:40.421000 | EDGA | USP6P8F7HI |
56 | 89.54 | 20250625-14:01:36.512000 | XNAS | USP6P8FD0M |
44 | 89.54 | 20250625-14:01:36.512000 | XNAS | USP6P8FD0N |
14 | 89.54 | 20250625-14:01:36.512000 | EPRL | USP6P8FD0O |
55 | 89.54 | 20250625-14:01:36.513000 | XNAS | USP6P8FD0P |
3 | 89.54 | 20250625-14:01:36.514000 | XNAS | USP6P8FD0Q |
100 | 89.51 | 20250625-14:01:45.830000 | EDGA | USP6P8FD79 |
100 | 89.51 | 20250625-14:01:45.830000 | EDGA | USP6P8FD7A |
100 | 89.51 | 20250625-14:01:45.830000 | XBOS | USP6P8FD7B |
100 | 89.6 | 20250625-14:05:55.466000 | XNAS | USP6P8FIZ6 |
100 | 89.55 | 20250625-14:06:17.968000 | EDGA | USP6P8FJL9 |
100 | 89.55 | 20250625-14:06:17.968000 | ARCX | USP6P8FJLA |
100 | 89.45 | 20250625-14:08:18.993000 | EDGA | USP6P8FMEI |
1 | 89.51 | 20250625-14:09:49.661000 | IEXG | USP6P8FOL2 |
99 | 89.51 | 20250625-14:09:49.661000 | IEXG | USP6P8FOL3 |
25 | 89.53 | 20250625-14:12:09.985000 | XNAS | USP6P8FRXY |
1 | 89.53 | 20250625-14:12:09.985000 | XNAS | USP6P8FRY0 |
74 | 89.53 | 20250625-14:12:09.985000 | XNAS | USP6P8FRY2 |
97 | 89.55 | 20250625-14:12:21.531000 | XNAS | USP6P8FS8W |
3 | 89.55 | 20250625-14:12:21.531000 | XNAS | USP6P8FS8X |
50 | 89.56 | 20250625-14:13:30.919000 | EDGX | USP6P8FTXV |
50 | 89.57 | 20250625-14:13:30.919000 | EDGX | USP6P8FTXW |
100 | 89.57 | 20250625-14:14:24.035000 | XNAS | USP6P8FV7K |
100 | 89.58 | 20250625-14:16:00.408000 | EDGX | USP6P8G00X |
3 | 89.57 | 20250625-14:16:30.679000 | XNAS | USP6P8G167 |
16 | 89.57 | 20250625-14:16:30.679000 | XNAS | USP6P8G168 |
81 | 89.57 | 20250625-14:16:30.679000 | XNAS | USP6P8G169 |
40 | 89.59 | 20250625-14:19:09.757000 | XNYS | USP6P8G5EO |
60 | 89.59 | 20250625-14:19:09.757000 | XNYS | USP6P8G5EP |
14 | 89.58 | 20250625-14:19:09.758000 | ARCX | USP6P8G5EQ |
6 | 89.59 | 20250625-14:19:09.758000 | ARCX | USP6P8G5ER |
80 | 89.59 | 20250625-14:19:09.758000 | ARCX | USP6P8G5ES |
50 | 89.55 | 20250625-14:19:12.349000 | BATY | USP6P8G5GQ |
25 | 89.55 | 20250625-14:19:12.349000 | XBOS | USP6P8G5GR |
41 | 89.6 | 20250625-14:20:58.480000 | XNAS | USP6P8G88N |
5 | 89.61 | 20250625-14:20:58.480000 | XNAS | USP6P8G88O |
25 | 89.61 | 20250625-14:20:58.480000 | XNAS | USP6P8G88P |
29 | 89.61 | 20250625-14:20:58.480000 | XNAS | USP6P8G88Q |
100 | 89.6 | 20250625-14:21:45.542000 | ARCX | USP6P8G9IG |
100 | 89.65 | 20250625-14:23:09.196000 | EDGX | USP6P8GBCH |
100 | 89.67 | 20250625-14:24:57.687000 | XNAS | USP6P8GE7X |
6 | 89.67 | 20250625-14:25:08.360000 | XNAS | USP6P8GEPE |
5 | 89.68 | 20250625-14:25:08.360000 | XNAS | USP6P8GEPF |
28 | 89.68 | 20250625-14:25:08.360000 | XNAS | USP6P8GEPG |
61 | 89.68 | 20250625-14:25:08.360000 | XNAS | USP6P8GEPH |
100 | 89.65 | 20250625-14:25:42.685000 | BATS | USP6P8GFTE |
100 | 89.625 | 20250625-14:27:15.032000 | XNYS | USP6P8GI4X |
100 | 89.61 | 20250625-14:27:31.516000 | XNAS | USP6P8GIGC |
100 | 89.61 | 20250625-14:27:31.516000 | XNAS | USP6P8GIGE |
100 | 89.5 | 20250625-14:30:28.753000 | EDGA | USP6P8GO3E |
100 | 89.48 | 20250625-14:31:07.223000 | XNAS | USP6P8GQ72 |
100 | 89.49 | 20250625-14:32:55.773000 | XNAS | USP6P8GSW7 |
100 | 89.47 | 20250625-14:33:10.445000 | XNAS | USP6P8GT83 |
100 | 89.44 | 20250625-14:34:06.860000 | BATY | USP6P8GUN8 |
100 | 89.42 | 20250625-14:35:38.909000 | ARCX | USP6P8GWQN |
21 | 89.39 | 20250625-14:36:04.676000 | EDGA | USP6P8GX82 |
79 | 89.39 | 20250625-14:36:04.676000 | EDGA | USP6P8GX84 |
10 | 89.39 | 20250625-14:36:04.676000 | ARCX | USP6P8GX85 |
90 | 89.39 | 20250625-14:36:04.676000 | ARCX | USP6P8GX86 |
100 | 89.33 | 20250625-14:37:39.196000 | BATY | USP6P8GZDJ |
41 | 89.33 | 20250625-14:39:40.868000 | ARCX | USP6P8H2PG |
59 | 89.33 | 20250625-14:39:40.868000 | ARCX | USP6P8H2PH |
100 | 89.33 | 20250625-14:39:40.868000 | XNAS | USP6P8H2PI |
100 | 89.34 | 20250625-14:42:41.957000 | XNYS | USP6P8H8S6 |
100 | 89.35 | 20250625-14:42:55.194000 | XNYS | USP6P8H91E |
100 | 89.34 | 20250625-14:44:13.229000 | ARCX | USP6P8HB54 |
54 | 89.37 | 20250625-14:45:28.914000 | XNAS | USP6P8HE3W |
46 | 89.37 | 20250625-14:45:28.914000 | XNAS | USP6P8HE3X |
100 | 89.42 | 20250625-14:46:19.171000 | ARCX | USP6P8HGCD |
100 | 89.4 | 20250625-14:46:48.416000 | ARCX | USP6P8HGVE |
100 | 89.37 | 20250625-14:50:00.829000 | EDGA | USP6P8HLJH |
100 | 89.37 | 20250625-14:50:00.829000 | EDGA | USP6P8HLJI |
100 | 89.37 | 20250625-14:50:00.829000 | XNYS | USP6P8HLJJ |
100 | 89.37 | 20250625-14:52:05.750000 | BATS | USP6P8HPJE |
100 | 89.37 | 20250625-14:52:05.750000 | ARCX | USP6P8HPJF |
100 | 89.33 | 20250625-14:52:22.085000 | ARCX | USP6P8HQ0O |
100 | 89.34 | 20250625-14:54:06.400000 | XNAS | USP6P8HU0U |
1 | 89.39 | 20250625-14:55:49.875000 | XNAS | USP6P8HWW8 |
99 | 89.39 | 20250625-14:55:49.875000 | XNAS | USP6P8HWW9 |
100 | 89.39 | 20250625-14:56:00.023000 | ARCX | USP6P8HX6W |
100 | 89.38 | 20250625-14:56:51.983000 | EDGA | USP6P8HZAV |
100 | 89.35 | 20250625-14:58:38.658000 | EDGA | USP6P8I2O0 |
100 | 89.32 | 20250625-14:59:18.293000 | XNAS | USP6P8I43X |
100 | 89.35 | 20250625-15:00:28.643000 | ARCX | USP6P8I9RI |
100 | 89.35 | 20250625-15:01:02.082000 | ARCX | USP6P8IBMX |
36 | 89.37 | 20250625-15:02:44.287000 | XNAS | USP6P8IEQ9 |
50 | 89.37 | 20250625-15:02:44.287000 | XNAS | USP6P8IEQA |
14 | 89.37 | 20250625-15:02:44.290000 | XNAS | USP6P8IEQC |
100 | 89.36 | 20250625-15:03:00.674000 | XNAS | USP6P8IF4C |
100 | 89.32 | 20250625-15:03:52.770000 | ARCX | USP6P8IGU2 |
100 | 89.33 | 20250625-15:05:17.620000 | XNAS | USP6P8IJFN |
100 | 89.33 | 20250625-15:05:27.917000 | ARCX | USP6P8IJWX |
100 | 89.33 | 20250625-15:06:39.380000 | ARCX | USP6P8IMFQ |
100 | 89.33 | 20250625-15:06:39.380000 | ARCX | USP6P8IMFS |
100 | 89.31 | 20250625-15:07:53.462000 | ARCX | USP6P8IR65 |
100 | 89.36 | 20250625-15:09:04.419000 | XNAS | USP6P8ITW5 |
52 | 89.34 | 20250625-15:09:04.612000 | BATS | USP6P8ITWI |
46 | 89.34 | 20250625-15:09:04.612000 | EDGA | USP6P8ITWJ |
54 | 89.34 | 20250625-15:09:04.612000 | EDGA | USP6P8ITWL |
48 | 89.34 | 20250625-15:09:04.612000 | BATS | USP6P8ITWN |
100 | 89.34 | 20250625-15:10:43.007000 | XNYS | USP6P8IXDL |
100 | 89.34 | 20250625-15:10:45.568000 | ARCX | USP6P8IXG3 |
9 | 89.36 | 20250625-15:11:53.683000 | XNYS | USP6P8IZM2 |
91 | 89.36 | 20250625-15:11:53.683000 | XNYS | USP6P8IZM4 |
59 | 89.34 | 20250625-15:11:58.144000 | ARCX | USP6P8IZST |
41 | 89.34 | 20250625-15:11:58.144000 | ARCX | USP6P8IZSV |
3 | 89.37 | 20250625-15:12:47.120000 | XNAS | USP6P8J19J |
100 | 89.42 | 20250625-15:13:58.597000 | XNYS | USP6P8J4KY |
43 | 89.42 | 20250625-15:13:58.597000 | XNYS | USP6P8J4KZ |
70 | 89.42 | 20250625-15:13:58.597000 | XNYS | USP6P8J4L0 |
87 | 89.42 | 20250625-15:13:58.597000 | XNYS | USP6P8J4L1 |
16 | 89.39 | 20250625-15:14:15.515000 | BATY | USP6P8J5B2 |
84 | 89.39 | 20250625-15:14:15.515000 | BATY | USP6P8J5B3 |
300 | 89.39 | 20250625-15:14:15.515000 | ARCX | USP6P8J5B7 |
100 | 89.39 | 20250625-15:14:15.515000 | ARCX | USP6P8J5B8 |
100 | 89.29 | 20250625-15:17:06.895000 | ARCX | USP6P8JDEG |
100 | 89.29 | 20250625-15:17:06.895000 | ARCX | USP6P8JDEH |
100 | 89.27 | 20250625-15:18:30.638000 | XNYS | USP6P8JHAG |
100 | 89.26 | 20250625-15:18:49.504000 | ARCX | USP6P8JHST |
11 | 89.26 | 20250625-15:18:49.504000 | ARCX | USP6P8JHSU |
89 | 89.26 | 20250625-15:18:49.504000 | ARCX | USP6P8JHSV |
100 | 89.35 | 20250625-15:21:19.632000 | XNAS | USP6P8JNYC |
100 | 89.35 | 20250625-15:21:19.632000 | XNAS | USP6P8JNYD |
100 | 89.35 | 20250625-15:21:22.486000 | XNAS | USP6P8JO1T |
100 | 89.34 | 20250625-15:21:38.690000 | ARCX | USP6P8JOM9 |
100 | 89.34 | 20250625-15:21:38.690000 | ARCX | USP6P8JOMA |
100 | 89.3 | 20250625-15:22:21.001000 | ARCX | USP6P8JQ56 |
100 | 89.34 | 20250625-15:23:40.992000 | ARCX | USP6P8JSU4 |
100 | 89.34 | 20250625-15:23:40.992000 | ARCX | USP6P8JSU7 |
100 | 89.33 | 20250625-15:23:58.389000 | ARCX | USP6P8JTCV |
100 | 89.35 | 20250625-15:24:42.969000 | ARCX | USP6P8JUS6 |
100 | 89.3 | 20250625-15:25:29.102000 | XNAS | USP6P8JWTY |
6 | 89.23 | 20250625-15:26:17.652000 | XNAS | USP6P8JYOL |
94 | 89.23 | 20250625-15:26:17.652000 | XNAS | USP6P8JYOM |
100 | 89.22 | 20250625-15:26:31.367000 | ARCX | USP6P8JZ55 |
100 | 89.13 | 20250625-15:27:16.542000 | EDGA | USP6P8K0NA |
100 | 89.14 | 20250625-15:28:21.406000 | ARCX | USP6P8K3E2 |
100 | 89.14 | 20250625-15:28:21.406000 | ARCX | USP6P8K3E3 |
100 | 89.11 | 20250625-15:29:13.810000 | ARCX | USP6P8K5HN |
100 | 89.18 | 20250625-15:29:57.854000 | EDGA | USP6P8K79X |
100 | 89.15 | 20250625-15:30:33.437000 | EDGA | USP6P8KBW4 |
100 | 89.15 | 20250625-15:30:33.437000 | EDGA | USP6P8KBW5 |
100 | 89.16 | 20250625-15:30:51.476000 | ARCX | USP6P8KCXZ |
100 | 89.14 | 20250625-15:31:22.394000 | XNAS | USP6P8KF1R |
53 | 89.1 | 20250625-15:32:10.179000 | ARCX | USP6P8KHXP |
34 | 89.1 | 20250625-15:32:10.179000 | ARCX | USP6P8KHXR |
13 | 89.1 | 20250625-15:32:10.180000 | ARCX | USP6P8KHXT |
75 | 89.13 | 20250625-15:32:32.801000 | ARCX | USP6P8KIVJ |
25 | 89.13 | 20250625-15:32:32.801000 | ARCX | USP6P8KIVK |
100 | 89.11 | 20250625-15:33:47.115000 | EDGA | USP6P8KMOO |
100 | 89.11 | 20250625-15:33:47.116000 | XNAS | USP6P8KMOQ |
100 | 89.1 | 20250625-15:34:27.209000 | XNAS | USP6P8KPCY |
100 | 89.1 | 20250625-15:34:27.209000 | ARCX | USP6P8KPD0 |
100 | 89.12 | 20250625-15:35:25.076000 | XNYS | USP6P8L61S |
16 | 89.11 | 20250625-15:35:39.086000 | XNAS | USP6P8L6RQ |
100 | 89.11 | 20250625-15:35:45.566000 | EDGA | USP6P8L71P |
84 | 89.11 | 20250625-15:35:45.566000 | XNAS | USP6P8L71R |
16 | 89.11 | 20250625-15:35:45.566000 | ARCX | USP6P8L71S |
100 | 89.09 | 20250625-15:36:22.293000 | EDGA | USP6P8L962 |
100 | 89.09 | 20250625-15:37:06.378000 | XNAS | USP6P8LBE4 |
100 | 89.08 | 20250625-15:37:23.831000 | ARCX | USP6P8LCBQ |
100 | 89.08 | 20250625-15:38:00.754000 | ARCX | USP6P8LE2T |
100 | 89.06 | 20250625-15:38:23.313000 | ARCX | USP6P8LFAG |
50 | 89.05 | 20250625-15:39:00.058000 | ARCX | USP6P8LH8Z |
50 | 89.05 | 20250625-15:39:00.058000 | ARCX | USP6P8LH90 |
100 | 89.03 | 20250625-15:39:38.485000 | ARCX | USP6P8LJE0 |
100 | 89.11 | 20250625-15:40:58.047000 | XNAS | USP6P8LOEO |
100 | 89.11 | 20250625-15:41:06.611000 | XNAS | USP6P8LOWT |
100 | 89.1 | 20250625-15:41:25.006000 | EDGA | USP6P8LPV0 |
51 | 89.1 | 20250625-15:41:25.006000 | EDGA | USP6P8LPV1 |
49 | 89.1 | 20250625-15:41:25.006000 | EDGA | USP6P8LPV2 |
100 | 89.1 | 20250625-15:41:25.006000 | EDGA | USP6P8LPV3 |
15 | 89.08 | 20250625-15:43:01.902000 | IEXG | USP6P8LVBG |
200 | 89.105 | 20250625-15:43:29.267000 | XNAS | USP6P8LX1O |
85 | 89.1 | 20250625-15:43:46.560000 | XNAS | USP6P8LXVO |
115 | 89.1 | 20250625-15:43:46.560000 | XNAS | USP6P8LXVP |
100 | 89.1 | 20250625-15:43:46.560000 | XNAS | USP6P8LXVQ |
100 | 89.08 | 20250625-15:44:03.828000 | ARCX | USP6P8LYVP |
100 | 89.07 | 20250625-15:44:33.099000 | XNAS | USP6P8M0JR |
34 | 89.08 | 20250625-15:45:29.578000 | XNAS | USP6P8M5UG |
17 | 89.08 | 20250625-15:45:29.578000 | ARCX | USP6P8M5UJ |
34 | 89.08 | 20250625-15:45:29.578000 | ARCX | USP6P8M5UK |
49 | 89.08 | 20250625-15:45:29.578000 | ARCX | USP6P8M5UM |
66 | 89.08 | 20250625-15:45:29.579000 | XNAS | USP6P8M5UN |
133 | 89.09 | 20250625-15:45:51.998000 | XNAS | USP6P8M7Y3 |
174 | 89.09 | 20250625-15:45:51.998000 | XNAS | USP6P8M7Y4 |
1 | 89.09 | 20250625-15:45:51.998000 | XNAS | USP6P8M7Y5 |
54 | 89.09 | 20250625-15:45:51.998000 | XNAS | USP6P8M7Y6 |
238 | 89.09 | 20250625-15:45:51.998000 | XNAS | USP6P8M7Y7 |
100 | 89.09 | 20250625-15:45:51.998000 | BATS | USP6P8M7Y8 |
10 | 89.09 | 20250625-15:45:51.998000 | BATS | USP6P8M7Y9 |
62 | 89.09 | 20250625-15:45:51.998000 | XNAS | USP6P8M7YA |
11 | 89.09 | 20250625-15:45:51.999000 | XNAS | USP6P8M7YB |
3 | 89.09 | 20250625-15:45:52.000000 | XNAS | USP6P8M7YC |
48 | 89.09 | 20250625-15:45:52.000000 | XNAS | USP6P8M7YD |
28 | 89.09 | 20250625-15:45:52.000000 | XNYS | USP6P8M7YE |
2 | 89.09 | 20250625-15:45:52.000000 | XNYS | USP6P8M7YF |
13 | 89.09 | 20250625-15:45:52.000000 | XNYS | USP6P8M7YG |
23 | 89.09 | 20250625-15:45:52.000000 | XNAS | USP6P8M7YH |
68 | 89.09 | 20250625-15:45:52.001000 | XNAS | USP6P8M7YI |
34 | 89.09 | 20250625-15:45:52.001000 | ARCX | USP6P8M7YK |
91 | 89.09 | 20250625-15:45:52.916000 | XNAS | USP6P8M7ZY |
109 | 89.1 | 20250625-15:45:52.916000 | XNAS | USP6P8M7ZZ |
81 | 89.09 | 20250625-15:45:52.916000 | XNYS | USP6P8M800 |
Related Shares:
CRH