23rd May 2025 09:45
23rd May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 22nd 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 |
5,453 | $95.18 | $95.72 | $93.87 | XNYS |
131 | $94.89 | $95.66 | $93.95 | EDGX |
17,426 | $94.91 | $95.78 | $93.81 | ARCX |
2,632 | $95.05 | $95.77 | $93.84 | BATS |
12,621 | $94.99 | $95.76 | $93.81 | XNAS |
7,080 | $95.34 | $95.78 | $94.02 | BATY |
200 | $95.54 | $95.66 | $95.42 | XASE |
132 | $94.32 | $95.63 | $93.96 | EPRL |
1,200 | $95.04 | $95.65 | $94.23 | IEXG |
500 | $95.27 | $95.67 | $94.67 | MEMX |
7 | $95.03 | $95.03 | $95.03 | XPSX |
3,517 | $95.34 | $95.71 | $94.88 | 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 674,791,891 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.374% 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 22nd 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: |
| 22nd May 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $95.0629 | 50,899 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 94.09 | 20250522-09:30:44.924000 | XNAS | USP5M8ABJ |
100 | 94.02 | 20250522-09:30:48.747000 | BATY | USP5M8ACQ |
31 | 94.02 | 20250522-09:30:48.747000 | XNAS | USP5M8ACR |
69 | 94.02 | 20250522-09:30:48.747000 | XNAS | USP5M8ACS |
98 | 94 | 20250522-09:31:14.200000 | XNAS | USP5M8AM6 |
2 | 94 | 20250522-09:31:14.200000 | XNAS | USP5M8AM7 |
100 | 94 | 20250522-09:31:14.200000 | XNAS | USP5M8AM8 |
200 | 94.11 | 20250522-09:32:02.163000 | XNYS | USP5M8B61 |
100 | 94.16 | 20250522-09:33:08.547000 | XNAS | USP5M8BUF |
100 | 94.12 | 20250522-09:33:26.425000 | ARCX | USP5M8C3V |
100 | 94.12 | 20250522-09:33:26.425000 | XNYS | USP5M8C3W |
100 | 94.12 | 20250522-09:33:26.426000 | XNAS | USP5M8C3X |
100 | 93.96 | 20250522-09:34:09.905000 | EPRL | USP5M8CMI |
100 | 94 | 20250522-09:34:39.620000 | XNAS | USP5M8CX2 |
100 | 94 | 20250522-09:35:01.428000 | XNAS | USP5M8D7Y |
51 | 93.94 | 20250522-09:35:03.057000 | XNYS | USP5M8D9O |
49 | 93.94 | 20250522-09:35:03.057000 | XNYS | USP5M8D9P |
100 | 93.94 | 20250522-09:35:03.058000 | XNAS | USP5M8D9Q |
100 | 93.98 | 20250522-09:36:10.301000 | XNAS | USP5M8E84 |
3 | 93.9 | 20250522-09:36:20.889000 | XNYS | USP5M8EBA |
1 | 93.9 | 20250522-09:36:20.889000 | XNYS | USP5M8EBB |
96 | 93.9 | 20250522-09:36:20.889000 | XNYS | USP5M8EBC |
100 | 93.81 | 20250522-09:37:01.509000 | ARCX | USP5M8ELH |
100 | 93.81 | 20250522-09:37:01.509000 | XNAS | USP5M8ELI |
100 | 93.93 | 20250522-09:38:03.833000 | ARCX | USP5M8F9T |
100 | 93.84 | 20250522-09:38:08.781000 | XNAS | USP5M8FAJ |
100 | 93.84 | 20250522-09:38:08.781000 | XNAS | USP5M8FAK |
100 | 93.89 | 20250522-09:39:20.646000 | XNYS | USP5M8FVY |
100 | 93.89 | 20250522-09:39:20.646000 | XNYS | USP5M8FVZ |
100 | 93.87 | 20250522-09:39:37.037000 | XNYS | USP5M8G0E |
100 | 93.9 | 20250522-09:40:21.229000 | ARCX | USP5M8GAL |
100 | 93.95 | 20250522-09:41:05.969000 | XNAS | USP5M8GOB |
100 | 93.9 | 20250522-09:41:17.756000 | ARCX | USP5M8GQS |
100 | 93.95 | 20250522-09:41:45.082000 | ARCX | USP5M8GYK |
19 | 93.92 | 20250522-09:42:32.702000 | ARCX | USP5M8HAQ |
81 | 93.92 | 20250522-09:42:32.702000 | ARCX | USP5M8HAR |
100 | 93.91 | 20250522-09:42:51.581000 | ARCX | USP5M8HET |
100 | 93.89 | 20250522-09:44:08.161000 | XNAS | USP5M8HW8 |
100 | 93.86 | 20250522-09:44:17.771000 | ARCX | USP5M8HZ9 |
100 | 93.86 | 20250522-09:44:17.771000 | ARCX | USP5M8HZA |
100 | 93.86 | 20250522-09:45:45.714000 | XNAS | USP5M8KU3 |
80 | 93.83 | 20250522-09:46:09.197000 | ARCX | USP5M8LXB |
20 | 93.83 | 20250522-09:46:09.197000 | ARCX | USP5M8LXC |
200 | 93.85 | 20250522-09:46:54.534000 | ARCX | USP5M8NL6 |
100 | 93.83 | 20250522-09:47:48.941000 | ARCX | USP5M8PG2 |
100 | 93.81 | 20250522-09:48:14.504000 | ARCX | USP5M8PZW |
100 | 93.87 | 20250522-09:48:47.555000 | ARCX | USP5M8RKD |
100 | 93.92 | 20250522-09:49:20.596000 | XNAS | USP5M8SI6 |
17 | 93.9 | 20250522-09:49:43.399000 | ARCX | USP5M8T0V |
83 | 93.9 | 20250522-09:49:43.399000 | ARCX | USP5M8T0W |
100 | 93.84 | 20250522-09:50:27.165000 | BATS | USP5M8UBS |
100 | 93.84 | 20250522-09:50:27.165000 | ARCX | USP5M8UBT |
100 | 93.88 | 20250522-09:51:06.661000 | ARCX | USP5M8VW8 |
100 | 93.91 | 20250522-09:51:32.388000 | ARCX | USP5M8X1B |
13 | 93.94 | 20250522-09:52:24.955000 | BATS | USP5M8ZBU |
1 | 93.95 | 20250522-09:52:24.955000 | EDGX | USP5M8ZBV |
9 | 93.95 | 20250522-09:52:24.955000 | EDGX | USP5M8ZBW |
13 | 93.95 | 20250522-09:52:24.955000 | EDGX | USP5M8ZBX |
18 | 93.94 | 20250522-09:52:24.955000 | XNAS | USP5M8ZBY |
1 | 93.95 | 20250522-09:52:24.955000 | ARCX | USP5M8ZBZ |
10 | 93.95 | 20250522-09:52:24.955000 | ARCX | USP5M8ZC0 |
22 | 93.95 | 20250522-09:52:24.955000 | ARCX | USP5M8ZC1 |
13 | 93.94 | 20250522-09:52:24.955000 | XNYS | USP5M8ZC2 |
100 | 93.92 | 20250522-09:52:49.637000 | ARCX | USP5M8106E |
100 | 93.92 | 20250522-09:52:49.637000 | ARCX | USP5M8106F |
87 | 94.06 | 20250522-09:54:02.536000 | ARCX | USP5M812KN |
100 | 94.06 | 20250522-09:54:02.536000 | ARCX | USP5M812KO |
13 | 94.06 | 20250522-09:54:02.536000 | ARCX | USP5M812KP |
100 | 94.04 | 20250522-09:54:28.097000 | ARCX | USP5M8137P |
100 | 94.05 | 20250522-09:55:48.754000 | ARCX | USP5M815XF |
100 | 94.05 | 20250522-09:55:48.754000 | ARCX | USP5M815XG |
100 | 94.05 | 20250522-09:55:48.754000 | ARCX | USP5M815XH |
100 | 94.08 | 20250522-09:56:38.467000 | ARCX | USP5M817H8 |
100 | 94.08 | 20250522-09:56:59.617000 | ARCX | USP5M819OH |
100 | 94.15 | 20250522-09:58:08.350000 | ARCX | USP5M81CY2 |
100 | 94.23 | 20250522-09:59:05.784000 | IEXG | USP5M81EBZ |
100 | 94.28 | 20250522-09:59:15.235000 | ARCX | USP5M81ELY |
200 | 94.24 | 20250522-09:59:39.186000 | ARCX | USP5M81F98 |
100 | 94.32 | 20250522-10:00:06.042000 | ARCX | USP5M81GAY |
100 | 94.31 | 20250522-10:00:10.026000 | ARCX | USP5M81GH4 |
42 | 94.32 | 20250522-10:00:44.344000 | XNAS | USP5M81JOS |
58 | 94.32 | 20250522-10:00:44.344000 | XNAS | USP5M81JOT |
100 | 94.32 | 20250522-10:00:44.345000 | ARCX | USP5M81JOU |
100 | 94.45 | 20250522-10:01:35.006000 | ARCX | USP5M81L22 |
100 | 94.45 | 20250522-10:01:35.006000 | ARCX | USP5M81L23 |
99 | 94.53 | 20250522-10:02:28.085000 | ARCX | USP5M81MEM |
1 | 94.53 | 20250522-10:02:28.085000 | ARCX | USP5M81MEN |
50 | 94.53 | 20250522-10:02:34.656000 | XNAS | USP5M81MKP |
50 | 94.54 | 20250522-10:02:34.656000 | XNAS | USP5M81MKQ |
100 | 94.53 | 20250522-10:03:09.977000 | ARCX | USP5M81NMT |
100 | 94.52 | 20250522-10:03:20.840000 | XNAS | USP5M81O2M |
100 | 94.54 | 20250522-10:03:32.914000 | ARCX | USP5M81OEC |
100 | 94.61 | 20250522-10:04:35.382000 | XNAS | USP5M81Q1K |
100 | 94.61 | 20250522-10:04:52.853000 | ARCX | USP5M81QER |
90 | 94.58 | 20250522-10:05:17.235000 | BATS | USP5M81R5W |
10 | 94.58 | 20250522-10:05:17.235000 | BATS | USP5M81R5X |
100 | 94.58 | 20250522-10:06:25.471000 | XNYS | USP5M81SPI |
100 | 94.67 | 20250522-10:07:00.705000 | MEMX | USP5M81TEY |
100 | 94.76 | 20250522-10:07:28.099000 | MEMX | USP5M81U4B |
100 | 94.84 | 20250522-10:08:09.885000 | ARCX | USP5M81V3W |
100 | 94.85 | 20250522-10:08:27.279000 | XNYS | USP5M81VGV |
100 | 94.81 | 20250522-10:08:45.869000 | XNAS | USP5M81VVA |
54 | 94.865 | 20250522-10:09:38.565000 | EDGX | USP5M81XDW |
46 | 94.865 | 20250522-10:09:38.565000 | XNAS | USP5M81XDX |
100 | 94.84 | 20250522-10:09:49.702000 | XNAS | USP5M81XMX |
100 | 94.78 | 20250522-10:10:48.644000 | BATY | USP5M81Z5Z |
100 | 94.78 | 20250522-10:10:48.644000 | XNAS | USP5M81Z60 |
30 | 94.82 | 20250522-10:11:38.566000 | XNAS | USP5M820AA |
100 | 94.82 | 20250522-10:11:38.566000 | XNAS | USP5M820AB |
70 | 94.82 | 20250522-10:11:38.566000 | XNAS | USP5M820AC |
20 | 94.84 | 20250522-10:12:06.755000 | BATY | USP5M820TW |
80 | 94.84 | 20250522-10:12:06.755000 | BATY | USP5M820TX |
100 | 94.76 | 20250522-10:12:37.347000 | BATY | USP5M821ZK |
1 | 94.76 | 20250522-10:13:23.489000 | ARCX | USP5M823JL |
99 | 94.76 | 20250522-10:13:23.489000 | ARCX | USP5M823JM |
100 | 94.89 | 20250522-10:14:04.849000 | BATS | USP5M824XB |
60 | 94.84 | 20250522-10:14:31.497000 | ARCX | USP5M825E4 |
40 | 94.84 | 20250522-10:14:31.497000 | ARCX | USP5M825E5 |
100 | 95.01 | 20250522-10:15:23.831000 | XNAS | USP5M827GG |
100 | 95.03 | 20250522-10:15:54.411000 | ARCX | USP5M829RC |
100 | 95.01 | 20250522-10:16:13.852000 | XNAS | USP5M82ABT |
100 | 95.01 | 20250522-10:16:44.119000 | XNAS | USP5M82B8W |
1 | 95.07 | 20250522-10:17:36.173000 | ARCX | USP5M82CV2 |
50 | 95.03 | 20250522-10:17:36.254000 | ARCX | USP5M82CV4 |
50 | 95.03 | 20250522-10:17:36.254000 | ARCX | USP5M82CV5 |
50 | 95.03 | 20250522-10:17:36.254000 | ARCX | USP5M82CV6 |
100 | 95.03 | 20250522-10:18:07.505000 | BATY | USP5M82DS2 |
50 | 95.03 | 20250522-10:18:07.506000 | ARCX | USP5M82DS3 |
50 | 95.03 | 20250522-10:18:07.506000 | ARCX | USP5M82DS4 |
100 | 95.06 | 20250522-10:18:45.585000 | ARCX | USP5M82ER4 |
20 | 95.03 | 20250522-10:19:56.674000 | BATY | USP5M82GOY |
2 | 95.03 | 20250522-10:19:56.674000 | BATS | USP5M82GOZ |
7 | 95.03 | 20250522-10:19:56.674000 | BATS | USP5M82GP0 |
2 | 95.03 | 20250522-10:19:56.674000 | BATS | USP5M82GP1 |
1 | 95.03 | 20250522-10:19:56.674000 | BATS | USP5M82GP2 |
10 | 95.02 | 20250522-10:19:56.674000 | EDGX | USP5M82GP3 |
7 | 95.03 | 20250522-10:19:56.674000 | EDGA | USP5M82GP4 |
7 | 95.03 | 20250522-10:19:56.674000 | EPRL | USP5M82GP5 |
33 | 95.02 | 20250522-10:19:56.674000 | XNAS | USP5M82GP6 |
7 | 95.03 | 20250522-10:19:56.674000 | XPSX | USP5M82GP7 |
4 | 95.02 | 20250522-10:19:56.674000 | ARCX | USP5M82GP8 |
50 | 95 | 20250522-10:20:02.040000 | XNAS | USP5M82GVI |
50 | 95 | 20250522-10:20:02.041000 | XNAS | USP5M82GVL |
50 | 95 | 20250522-10:20:02.041000 | XNAS | USP5M82GVM |
50 | 95 | 20250522-10:20:02.041000 | XNAS | USP5M82GVN |
50 | 94.94 | 20250522-10:21:22.500000 | ARCX | USP5M82JLE |
50 | 94.94 | 20250522-10:21:22.501000 | ARCX | USP5M82JLI |
100 | 95 | 20250522-10:21:37.670000 | XNAS | USP5M82JZN |
100 | 94.99 | 20250522-10:21:59.935000 | ARCX | USP5M82KHA |
100 | 94.88 | 20250522-10:23:16.411000 | XNAS | USP5M82MIB |
100 | 94.94 | 20250522-10:23:57.839000 | XNAS | USP5M82NPS |
100 | 94.94 | 20250522-10:23:57.839000 | XNAS | USP5M82NPT |
80 | 94.87 | 20250522-10:24:34.934000 | ARCX | USP5M82OL7 |
20 | 94.87 | 20250522-10:24:34.934000 | ARCX | USP5M82OLA |
100 | 94.81 | 20250522-10:25:10.038000 | XNAS | USP5M82PKL |
100 | 94.79 | 20250522-10:25:37.753000 | XNAS | USP5M82QCA |
100 | 94.85 | 20250522-10:26:59.053000 | IEXG | USP5M82S7D |
100 | 94.83 | 20250522-10:27:14.771000 | BATS | USP5M82SJU |
42 | 94.83 | 20250522-10:27:14.771000 | BATS | USP5M82SJV |
58 | 94.83 | 20250522-10:27:14.771000 | BATS | USP5M82SJW |
100 | 94.8 | 20250522-10:28:10.750000 | ARCX | USP5M82TW0 |
50 | 94.83 | 20250522-10:28:54.162000 | XNAS | USP5M82UVG |
8 | 94.84 | 20250522-10:28:54.163000 | XNAS | USP5M82UVH |
11 | 94.84 | 20250522-10:28:54.163000 | XNAS | USP5M82UVI |
9 | 94.84 | 20250522-10:28:54.163000 | ARCX | USP5M82UVJ |
22 | 94.84 | 20250522-10:28:54.163000 | ARCX | USP5M82UVK |
100 | 94.82 | 20250522-10:29:01.129000 | ARCX | USP5M82V1U |
100 | 94.82 | 20250522-10:29:01.129000 | ARCX | USP5M82V1V |
63 | 94.89 | 20250522-10:30:34.247000 | XNAS | USP5M82Z63 |
41 | 94.85 | 20250522-10:30:58.028000 | BATS | USP5M82ZME |
59 | 94.85 | 20250522-10:30:58.028000 | BATS | USP5M82ZMF |
100 | 94.85 | 20250522-10:30:58.028000 | BATS | USP5M82ZMG |
93 | 94.95 | 20250522-10:31:33.905000 | IEXG | USP5M830J3 |
7 | 94.96 | 20250522-10:31:33.905000 | IEXG | USP5M830J4 |
100 | 94.92 | 20250522-10:31:49.723000 | ARCX | USP5M830U6 |
100 | 94.88 | 20250522-10:33:03.207000 | BATS | USP5M832PR |
100 | 94.88 | 20250522-10:33:03.207000 | BATS | USP5M832PS |
74 | 94.88 | 20250522-10:33:03.207000 | BATS | USP5M832PT |
26 | 94.88 | 20250522-10:33:03.208000 | BATS | USP5M832PU |
100 | 94.83 | 20250522-10:34:24.743000 | XNAS | USP5M8355L |
31 | 94.79 | 20250522-10:35:29.365000 | XNAS | USP5M836QZ |
100 | 94.79 | 20250522-10:35:29.365000 | XNAS | USP5M836R0 |
69 | 94.79 | 20250522-10:35:29.365000 | XNAS | USP5M836R1 |
100 | 94.73 | 20250522-10:35:53.408000 | XNAS | USP5M83795 |
100 | 94.72 | 20250522-10:36:52.409000 | ARCX | USP5M838N0 |
100 | 94.71 | 20250522-10:37:49.837000 | XNYS | USP5M83A49 |
100 | 94.67 | 20250522-10:37:52.812000 | ARCX | USP5M83A63 |
80 | 94.67 | 20250522-10:37:52.812000 | ARCX | USP5M83A64 |
100 | 94.62 | 20250522-10:40:08.838000 | BATS | USP5M83DHS |
84 | 94.58 | 20250522-10:40:17.321000 | XNAS | USP5M83DQR |
16 | 94.58 | 20250522-10:40:17.321000 | XNAS | USP5M83DQS |
100 | 94.58 | 20250522-10:40:17.321000 | ARCX | USP5M83DQT |
100 | 94.69 | 20250522-10:42:07.998000 | XNAS | USP5M83GW2 |
80 | 94.7 | 20250522-10:42:42.739000 | XNAS | USP5M83HOW |
20 | 94.71 | 20250522-10:42:42.739000 | XNAS | USP5M83HOX |
100 | 94.75 | 20250522-10:42:55.912000 | BATS | USP5M83I91 |
40 | 94.73 | 20250522-10:43:12.186000 | ARCX | USP5M83INO |
60 | 94.73 | 20250522-10:43:12.186000 | ARCX | USP5M83INP |
100 | 94.69 | 20250522-10:43:34.923000 | XNYS | USP5M83JEG |
1 | 94.61 | 20250522-10:44:51.437000 | IEXG | USP5M83L84 |
99 | 94.63 | 20250522-10:44:51.437000 | IEXG | USP5M83L85 |
25 | 94.67 | 20250522-10:45:52.008000 | XNAS | USP5M83OA8 |
75 | 94.68 | 20250522-10:45:52.008000 | XNAS | USP5M83OA9 |
4 | 94.68 | 20250522-10:46:19.872000 | XNAS | USP5M83OXC |
1 | 94.68 | 20250522-10:46:19.872000 | XNAS | USP5M83OXD |
1 | 94.68 | 20250522-10:46:19.872000 | XNAS | USP5M83OXE |
94 | 94.68 | 20250522-10:46:19.872000 | XNAS | USP5M83OXF |
100 | 94.66 | 20250522-10:47:06.464000 | BATY | USP5M83Q20 |
100 | 94.66 | 20250522-10:47:06.464000 | ARCX | USP5M83Q21 |
100 | 94.63 | 20250522-10:47:24.237000 | BATS | USP5M83QHN |
96 | 94.68 | 20250522-10:48:42.178000 | IEXG | USP5M83SLK |
4 | 94.68 | 20250522-10:48:42.178000 | IEXG | USP5M83SLL |
100 | 94.75 | 20250522-10:49:08.959000 | XNAS | USP5M83TCX |
100 | 94.73 | 20250522-10:49:40.293000 | ARCX | USP5M83TXG |
100 | 94.73 | 20250522-10:49:40.293000 | ARCX | USP5M83TXH |
100 | 94.72 | 20250522-10:49:58.394000 | ARCX | USP5M83U9S |
100 | 94.64 | 20250522-10:50:21.795000 | XNAS | USP5M83UVB |
50 | 94.66 | 20250522-10:51:32.583000 | ARCX | USP5M83WKT |
35 | 94.66 | 20250522-10:51:32.583000 | ARCX | USP5M83WKU |
6 | 94.66 | 20250522-10:51:32.583000 | ARCX | USP5M83WKV |
9 | 94.66 | 20250522-10:51:32.583000 | ARCX | USP5M83WKW |
100 | 94.76 | 20250522-10:52:56.835000 | ARCX | USP5M83YGL |
100 | 94.76 | 20250522-10:52:56.835000 | XNAS | USP5M83YGM |
100 | 94.76 | 20250522-10:52:56.835000 | XNAS | USP5M83YGN |
100 | 94.67 | 20250522-10:54:06.942000 | ARCX | USP5M84048 |
100 | 94.67 | 20250522-10:54:06.942000 | ARCX | USP5M84049 |
100 | 94.69 | 20250522-10:55:01.183000 | ARCX | USP5M841DG |
100 | 94.69 | 20250522-10:55:01.183000 | ARCX | USP5M841DL |
49 | 94.66 | 20250522-10:56:01.242000 | BATY | USP5M842VB |
51 | 94.66 | 20250522-10:56:01.242000 | BATY | USP5M842VC |
100 | 94.66 | 20250522-10:56:01.242000 | ARCX | USP5M842VD |
100 | 94.69 | 20250522-10:57:48.676000 | ARCX | USP5M845EF |
100 | 94.69 | 20250522-10:57:48.676000 | ARCX | USP5M845EG |
100 | 94.69 | 20250522-10:57:48.676000 | ARCX | USP5M845EH |
100 | 94.73 | 20250522-10:58:19.078000 | XNAS | USP5M846CV |
100 | 94.88 | 20250522-10:59:53.089000 | XNAS | USP5M848VS |
90 | 94.86 | 20250522-10:59:56.622000 | XNAS | USP5M848ZU |
100 | 94.86 | 20250522-10:59:56.622000 | XNAS | USP5M848ZV |
10 | 94.86 | 20250522-10:59:56.622000 | XNAS | USP5M848ZW |
100 | 94.88 | 20250522-11:00:16.369000 | ARCX | USP5M849QP |
25 | 94.95 | 20250522-11:01:08.735000 | ARCX | USP5M84C16 |
75 | 94.95 | 20250522-11:01:08.735000 | ARCX | USP5M84C17 |
8 | 94.94 | 20250522-11:01:41.696000 | ARCX | USP5M84CKG |
1 | 94.94 | 20250522-11:01:41.696000 | ARCX | USP5M84CKH |
91 | 94.94 | 20250522-11:01:41.696000 | ARCX | USP5M84CKI |
4 | 94.88 | 20250522-11:02:48.329000 | BATY | USP5M84E0I |
25 | 94.88 | 20250522-11:02:48.329000 | BATY | USP5M84E0J |
100 | 94.88 | 20250522-11:02:48.329000 | EDGA | USP5M84E0K |
71 | 94.88 | 20250522-11:02:48.329000 | BATY | USP5M84E0L |
100 | 94.99 | 20250522-11:04:24.639000 | EDGA | USP5M84GAC |
100 | 94.99 | 20250522-11:04:24.639000 | EDGA | USP5M84GAD |
100 | 94.99 | 20250522-11:04:24.639000 | ARCX | USP5M84GAE |
100 | 94.96 | 20250522-11:05:20.445000 | ARCX | USP5M84HJ7 |
100 | 94.97 | 20250522-11:05:51.671000 | ARCX | USP5M84I2G |
100 | 95.04 | 20250522-11:06:55.062000 | BATS | USP5M84JF9 |
100 | 95.05 | 20250522-11:07:21.352000 | IEXG | USP5M84K2G |
100 | 95.11 | 20250522-11:08:00.785000 | ARCX | USP5M84KXE |
65 | 95.09 | 20250522-11:08:52.165000 | ARCX | USP5M84LRR |
35 | 95.09 | 20250522-11:09:02.451000 | ARCX | USP5M84LZ4 |
100 | 95.09 | 20250522-11:09:02.452000 | ARCX | USP5M84LZ5 |
65 | 95.09 | 20250522-11:09:02.452000 | ARCX | USP5M84LZ6 |
100 | 95.07 | 20250522-11:09:53.383000 | ARCX | USP5M84MZ7 |
8 | 95.03 | 20250522-11:10:59.884000 | BATY | USP5M84O7X |
60 | 95.03 | 20250522-11:11:25.987000 | BATY | USP5M84OPX |
32 | 95.03 | 20250522-11:11:25.987000 | BATY | USP5M84OPY |
8 | 95.03 | 20250522-11:11:25.987000 | BATY | USP5M84OPZ |
100 | 95.03 | 20250522-11:11:25.987000 | BATY | USP5M84OQ0 |
100 | 95 | 20250522-11:12:00.025000 | XNAS | USP5M84PFZ |
14 | 94.97 | 20250522-11:13:40.446000 | BATY | USP5M84RKD |
86 | 94.97 | 20250522-11:14:00.053000 | BATY | USP5M84RWR |
100 | 94.97 | 20250522-11:14:00.053000 | BATY | USP5M84RWS |
93 | 94.97 | 20250522-11:14:00.053000 | BATY | USP5M84RWT |
7 | 94.97 | 20250522-11:14:00.053000 | BATY | USP5M84RWU |
14 | 94.97 | 20250522-11:14:00.053000 | BATY | USP5M84RWV |
100 | 94.95 | 20250522-11:14:18.390000 | BATY | USP5M84S8L |
39 | 94.94 | 20250522-11:14:44.301000 | BATY | USP5M84SMW |
100 | 94.94 | 20250522-11:14:56.204000 | ARCX | USP5M84SX7 |
100 | 94.91 | 20250522-11:15:34.016000 | XNAS | USP5M84V52 |
100 | 94.86 | 20250522-11:15:52.809000 | XNAS | USP5M84VJX |
100 | 94.79 | 20250522-11:16:26.911000 | XNAS | USP5M84WEM |
100 | 94.78 | 20250522-11:17:00.750000 | XNAS | USP5M84XAG |
30 | 94.74 | 20250522-11:18:26.608000 | ARCX | USP5M84YVS |
70 | 94.74 | 20250522-11:18:26.608000 | ARCX | USP5M84YVT |
12 | 94.83 | 20250522-11:19:12.448000 | XNAS | USP5M84ZVX |
88 | 94.83 | 20250522-11:19:12.448000 | XNAS | USP5M84ZVY |
100 | 94.89 | 20250522-11:20:29.027000 | XNYS | USP5M851OE |
100 | 94.94 | 20250522-11:21:00.799000 | XNAS | USP5M852A7 |
100 | 94.96 | 20250522-11:21:35.827000 | IEXG | USP5M85387 |
100 | 94.97 | 20250522-11:21:54.436000 | XNAS | USP5M853P2 |
79 | 94.95 | 20250522-11:22:04.342000 | ARCX | USP5M853X6 |
21 | 94.95 | 20250522-11:22:04.342000 | ARCX | USP5M853X7 |
24 | 94.94 | 20250522-11:22:34.730000 | ARCX | USP5M854NA |
76 | 94.94 | 20250522-11:22:34.730000 | ARCX | USP5M854NB |
100 | 94.94 | 20250522-11:22:37.296000 | ARCX | USP5M854OP |
100 | 94.95 | 20250522-11:23:50.600000 | XNAS | USP5M85687 |
100 | 94.97 | 20250522-11:25:09.865000 | ARCX | USP5M859P4 |
100 | 94.94 | 20250522-11:25:19.539000 | ARCX | USP5M85AH1 |
100 | 94.94 | 20250522-11:25:19.539000 | ARCX | USP5M85AH2 |
100 | 94.94 | 20250522-11:25:19.539000 | ARCX | USP5M85AH3 |
100 | 94.87 | 20250522-11:26:52.319000 | ARCX | USP5M85F2N |
50 | 94.87 | 20250522-11:26:52.319000 | XNAS | USP5M85F2O |
50 | 94.87 | 20250522-11:26:52.319000 | XNAS | USP5M85F2Q |
89 | 94.82 | 20250522-11:27:26.871000 | XNYS | USP5M85GFZ |
5 | 94.82 | 20250522-11:27:26.871000 | XNYS | USP5M85GG0 |
6 | 94.82 | 20250522-11:27:26.871000 | XNYS | USP5M85GG1 |
100 | 94.88 | 20250522-11:28:26.605000 | XNYS | USP5M85I0G |
100 | 94.98 | 20250522-11:29:29.509000 | IEXG | USP5M85JIT |
4 | 94.94 | 20250522-11:29:33.742000 | ARCX | USP5M85JQE |
96 | 94.94 | 20250522-11:29:33.742000 | ARCX | USP5M85JQF |
100 | 94.94 | 20250522-11:29:33.742000 | ARCX | USP5M85JQG |
100 | 95.01 | 20250522-11:30:43.072000 | XNYS | USP5M85NSP |
100 | 94.99 | 20250522-11:30:56.204000 | XNAS | USP5M85O2H |
100 | 95.01 | 20250522-11:32:28.858000 | BATY | USP5M85PL5 |
100 | 94.98 | 20250522-11:32:33.579000 | ARCX | USP5M85PO8 |
100 | 94.98 | 20250522-11:32:33.579000 | ARCX | USP5M85PO9 |
100 | 94.92 | 20250522-11:33:29.925000 | XNAS | USP5M85QVH |
71 | 94.92 | 20250522-11:34:25.304000 | EDGA | USP5M85RXT |
29 | 94.92 | 20250522-11:34:26.162000 | EDGA | USP5M85RZ5 |
71 | 94.92 | 20250522-11:34:26.162000 | EDGA | USP5M85RZ6 |
29 | 94.92 | 20250522-11:34:26.162000 | EDGA | USP5M85RZ7 |
84 | 94.9 | 20250522-11:34:29.150000 | ARCX | USP5M85S0R |
16 | 94.9 | 20250522-11:34:31.520000 | ARCX | USP5M85S32 |
200 | 95.18 | 20250522-11:35:53.255000 | BATS | USP5M85U0G |
100 | 95.11 | 20250522-11:36:30.010000 | ARCX | USP5M85UTF |
100 | 95.11 | 20250522-11:36:30.010000 | ARCX | USP5M85UTG |
100 | 95.08 | 20250522-11:36:48.988000 | ARCX | USP5M85VDV |
78 | 95.17 | 20250522-11:38:06.862000 | ARCX | USP5M85WXF |
22 | 95.17 | 20250522-11:38:06.862000 | ARCX | USP5M85WXG |
100 | 95.18 | 20250522-11:38:34.290000 | XNAS | USP5M85XH7 |
100 | 95.21 | 20250522-11:40:17.143000 | XNAS | USP5M85ZTF |
200 | 95.21 | 20250522-11:41:19.905000 | XNAS | USP5M860RO |
100 | 95.22 | 20250522-11:41:34.467000 | XNAS | USP5M8610X |
100 | 95.2 | 20250522-11:41:44.780000 | ARCX | USP5M861BP |
75 | 95.25 | 20250522-11:43:16.498000 | ARCX | USP5M863EA |
25 | 95.25 | 20250522-11:43:16.498000 | ARCX | USP5M863EB |
100 | 95.25 | 20250522-11:43:16.498000 | ARCX | USP5M863EC |
33 | 95.24 | 20250522-11:44:39.538000 | XNAS | USP5M865F5 |
67 | 95.25 | 20250522-11:44:39.538000 | XNAS | USP5M865F6 |
100 | 95.27 | 20250522-11:45:29.422000 | BATY | USP5M8676K |
100 | 95.27 | 20250522-11:45:29.422000 | BATY | USP5M8676M |
100 | 95.24 | 20250522-11:46:59.159000 | XNAS | USP5M869M9 |
100 | 95.25 | 20250522-11:48:00.196000 | XNAS | USP5M86ARD |
100 | 95.24 | 20250522-11:48:30.111000 | XNAS | USP5M86BBA |
100 | 95.2 | 20250522-11:49:31.519000 | ARCX | USP5M86CKX |
100 | 95.19 | 20250522-11:50:05.832000 | BATY | USP5M86DDC |
100 | 95.17 | 20250522-11:51:03.913000 | XNAS | USP5M86E9Y |
100 | 95.27 | 20250522-11:54:10.058000 | IEXG | USP5M86IHO |
5 | 95.27 | 20250522-11:54:10.059000 | XNYS | USP5M86IHP |
12 | 95.3 | 20250522-11:54:11.060000 | ARCX | USP5M86II8 |
88 | 95.3 | 20250522-11:54:11.060000 | ARCX | USP5M86II9 |
100 | 95.28 | 20250522-11:54:15.372000 | ARCX | USP5M86ILR |
100 | 95.25 | 20250522-11:55:00.563000 | BATY | USP5M86J9N |
100 | 95.24 | 20250522-11:56:23.793000 | BATY | USP5M86KTK |
100 | 95.24 | 20250522-11:56:23.793000 | BATY | USP5M86KTL |
43 | 95.23 | 20250522-11:57:54.544000 | BATY | USP5M86ME1 |
57 | 95.23 | 20250522-11:57:54.544000 | BATY | USP5M86ME2 |
100 | 95.23 | 20250522-11:58:46.099000 | BATY | USP5M86NBQ |
100 | 95.23 | 20250522-11:58:46.100000 | ARCX | USP5M86NBR |
2 | 95.26 | 20250522-12:00:50.883000 | XNAS | USP5M86QZO |
1 | 95.26 | 20250522-12:00:50.883000 | XNAS | USP5M86QZP |
10 | 95.26 | 20250522-12:00:50.883000 | XNAS | USP5M86QZQ |
87 | 95.26 | 20250522-12:00:50.883000 | XNAS | USP5M86QZR |
88 | 95.24 | 20250522-12:02:00.827000 | ARCX | USP5M86S7A |
3 | 95.24 | 20250522-12:02:00.827000 | ARCX | USP5M86S7B |
100 | 95.24 | 20250522-12:02:00.827000 | ARCX | USP5M86S7C |
100 | 95.24 | 20250522-12:02:00.827000 | ARCX | USP5M86S7D |
9 | 95.24 | 20250522-12:02:00.827000 | ARCX | USP5M86S7E |
1 | 95.29 | 20250522-12:02:49.110000 | BATY | USP5M86TPV |
1 | 95.3 | 20250522-12:04:20.829000 | EDGA | USP5M86V9Q |
100 | 95.3 | 20250522-12:04:20.829000 | EDGA | USP5M86V9R |
99 | 95.3 | 20250522-12:04:20.829000 | ARCX | USP5M86V9S |
9 | 95.3 | 20250522-12:05:08.449000 | BATY | USP5M86W2V |
91 | 95.3 | 20250522-12:05:08.449000 | BATY | USP5M86W2W |
100 | 95.27 | 20250522-12:05:57.243000 | BATY | USP5M86X1F |
100 | 95.33 | 20250522-12:07:45.982000 | XNYS | USP5M86ZOB |
100 | 95.31 | 20250522-12:08:36.338000 | EDGA | USP5M870H7 |
100 | 95.31 | 20250522-12:08:36.338000 | EDGA | USP5M870H8 |
3 | 95.36 | 20250522-12:11:35.909000 | BATS | USP5M873LU |
97 | 95.36 | 20250522-12:11:35.909000 | BATS | USP5M873LV |
100 | 95.35 | 20250522-12:12:22.338000 | EDGA | USP5M874RR |
100 | 95.35 | 20250522-12:12:22.338000 | EDGA | USP5M874RS |
6 | 95.39 | 20250522-12:13:32.083000 | XNYS | USP5M875RA |
20 | 95.39 | 20250522-12:13:32.083000 | XNYS | USP5M875RB |
8 | 95.39 | 20250522-12:13:32.083000 | XNYS | USP5M875RC |
66 | 95.39 | 20250522-12:13:32.083000 | XNYS | USP5M875RD |
100 | 95.46 | 20250522-12:16:10.648000 | XNYS | USP5M87A3C |
100 | 95.43 | 20250522-12:16:45.952000 | ARCX | USP5M87AS0 |
100 | 95.43 | 20250522-12:16:45.952000 | ARCX | USP5M87AS1 |
100 | 95.38 | 20250522-12:18:11.217000 | XNAS | USP5M87CV0 |
100 | 95.37 | 20250522-12:18:35.907000 | XNAS | USP5M87DDJ |
100 | 95.33 | 20250522-12:19:46.490000 | BATY | USP5M87ESX |
100 | 95.29 | 20250522-12:20:58.963000 | BATY | USP5M87G7C |
100 | 95.27 | 20250522-12:22:16.534000 | BATY | USP5M87HGB |
63 | 95.24 | 20250522-12:22:43.877000 | XNAS | USP5M87HVY |
37 | 95.24 | 20250522-12:22:43.877000 | XNAS | USP5M87HVZ |
100 | 95.25 | 20250522-12:23:55.038000 | BATY | USP5M87JFA |
100 | 95.21 | 20250522-12:25:35.616000 | EDGA | USP5M87L5E |
100 | 95.22 | 20250522-12:26:21.456000 | EDGA | USP5M87LWF |
100 | 95.19 | 20250522-12:27:26.420000 | XNAS | USP5M87MYR |
5 | 95.24 | 20250522-12:29:16.023000 | XNAS | USP5M87OZG |
50 | 95.24 | 20250522-12:29:16.023000 | XNAS | USP5M87OZH |
45 | 95.24 | 20250522-12:29:16.023000 | XNAS | USP5M87OZI |
99 | 95.23 | 20250522-12:30:21.185000 | ARCX | USP5M87QVT |
1 | 95.23 | 20250522-12:30:21.186000 | ARCX | USP5M87QVU |
100 | 95.21 | 20250522-12:30:34.064000 | XNAS | USP5M87RWD |
100 | 95.2 | 20250522-12:31:27.516000 | EDGA | USP5M87T1C |
80 | 95.15 | 20250522-12:32:30.683000 | EDGA | USP5M87UE6 |
18 | 95.15 | 20250522-12:32:30.683000 | EDGA | USP5M87UE7 |
2 | 95.15 | 20250522-12:32:30.683000 | EDGA | USP5M87UE8 |
100 | 95.17 | 20250522-12:34:30.972000 | EDGA | USP5M87WYW |
100 | 95.17 | 20250522-12:35:48.004000 | ARCX | USP5M87YOO |
100 | 95.19 | 20250522-12:37:02.922000 | XNAS | USP5M8807L |
100 | 95.18 | 20250522-12:37:39.930000 | EDGA | USP5M880Z0 |
100 | 95.26 | 20250522-12:40:28.036000 | XNAS | USP5M883TA |
25 | 95.31 | 20250522-12:41:28.424000 | BATS | USP5M884YK |
75 | 95.32 | 20250522-12:41:28.424000 | BATS | USP5M884YL |
100 | 95.3 | 20250522-12:42:08.981000 | ARCX | USP5M885P2 |
80 | 95.28 | 20250522-12:43:39.971000 | ARCX | USP5M887HC |
20 | 95.28 | 20250522-12:43:39.971000 | ARCX | USP5M887HE |
100 | 95.26 | 20250522-12:45:56.018000 | XNYS | USP5M88B5X |
100 | 95.27 | 20250522-12:46:51.682000 | BATS | USP5M88C4H |
100 | 95.22 | 20250522-12:47:41.004000 | BATY | USP5M88D3S |
100 | 95.24 | 20250522-12:50:31.753000 | XNYS | USP5M88GCP |
100 | 95.23 | 20250522-12:51:00.834000 | EDGA | USP5M88GX0 |
100 | 95.2 | 20250522-12:52:05.769000 | XNYS | USP5M88I0O |
100 | 95.24 | 20250522-12:54:25.582000 | XNYS | USP5M88K3R |
100 | 95.23 | 20250522-12:54:45.660000 | ARCX | USP5M88KBN |
2 | 95.2 | 20250522-12:56:05.241000 | XNYS | USP5M88LPW |
98 | 95.2 | 20250522-12:56:05.241000 | XNYS | USP5M88LPX |
100 | 95.17 | 20250522-12:56:17.241000 | BATS | USP5M88M42 |
100 | 95.08 | 20250522-12:58:08.344000 | XNAS | USP5M88OB5 |
6 | 95.15 | 20250522-13:00:52.549000 | XNYS | USP5M88SQI |
94 | 95.16 | 20250522-13:00:52.549000 | XNYS | USP5M88SQJ |
98 | 95.12 | 20250522-13:01:15.300000 | BATY | USP5M88T5M |
99 | 95.09 | 20250522-13:02:09.000000 | BATY | USP5M88U0B |
1 | 95.09 | 20250522-13:02:09.000000 | BATY | USP5M88U0C |
2 | 95.19 | 20250522-13:04:12.142000 | XNAS | USP5M88W0Q |
3 | 95.19 | 20250522-13:04:12.142000 | XNAS | USP5M88W0R |
4 | 95.19 | 20250522-13:04:12.143000 | XNAS | USP5M88W0S |
1 | 95.19 | 20250522-13:04:12.143000 | XNAS | USP5M88W0T |
1 | 95.19 | 20250522-13:04:12.143000 | XNAS | USP5M88W0U |
25 | 95.19 | 20250522-13:04:12.143000 | XNAS | USP5M88W0V |
100 | 95.16 | 20250522-13:04:39.523000 | EDGA | USP5M88WDS |
100 | 95.16 | 20250522-13:04:39.523000 | EDGA | USP5M88WDT |
100 | 95.12 | 20250522-13:06:59.309000 | ARCX | USP5M88YRY |
10 | 95.17 | 20250522-13:09:54.810000 | EDGX | USP5M8919P |
11 | 95.17 | 20250522-13:09:54.810000 | EDGX | USP5M8919Q |
10 | 95.17 | 20250522-13:09:54.810000 | BATS | USP5M8919R |
4 | 95.17 | 20250522-13:09:54.810000 | BATS | USP5M8919S |
20 | 95.17 | 20250522-13:09:54.810000 | XNAS | USP5M8919T |
15 | 95.17 | 20250522-13:09:54.810000 | XNAS | USP5M8919U |
21 | 95.17 | 20250522-13:09:54.810000 | XNAS | USP5M8919V |
9 | 95.17 | 20250522-13:09:54.810000 | XNYS | USP5M8919W |
100 | 95.13 | 20250522-13:09:57.075000 | ARCX | USP5M891C6 |
100 | 95.13 | 20250522-13:09:57.075000 | ARCX | USP5M891C7 |
94 | 95.19 | 20250522-13:13:02.467000 | XNYS | USP5M894YA |
6 | 95.19 | 20250522-13:13:02.467000 | XNYS | USP5M894YB |
6 | 95.2 | 20250522-13:13:27.701000 | XNAS | USP5M895DI |
94 | 95.2 | 20250522-13:13:27.701000 | XNYS | USP5M895DJ |
100 | 95.16 | 20250522-13:13:38.196000 | BATY | USP5M895KS |
100 | 95.16 | 20250522-13:13:38.196000 | BATY | USP5M895KT |
100 | 95.14 | 20250522-13:14:51.124000 | ARCX | USP5M89763 |
100 | 95.31 | 20250522-13:18:09.517000 | XNYS | USP5M89D5V |
100 | 95.27 | 20250522-13:18:21.460000 | ARCX | USP5M89DF2 |
100 | 95.34 | 20250522-13:21:30.310000 | ARCX | USP5M89GWL |
83 | 95.31 | 20250522-13:21:51.434000 | BATY | USP5M89H9F |
17 | 95.31 | 20250522-13:21:51.434000 | BATY | USP5M89H9G |
100 | 95.31 | 20250522-13:21:51.434000 | BATY | USP5M89H9H |
100 | 95.41 | 20250522-13:23:30.714000 | XNAS | USP5M89J4D |
100 | 95.39 | 20250522-13:24:19.462000 | ARCX | USP5M89K4E |
100 | 95.39 | 20250522-13:24:19.462000 | ARCX | USP5M89K4F |
100 | 95.37 | 20250522-13:25:51.573000 | BATY | USP5M89LV4 |
100 | 95.42 | 20250522-13:27:13.871000 | XASE | USP5M89NIP |
100 | 95.42 | 20250522-13:28:10.123000 | EDGA | USP5M89OMK |
100 | 95.42 | 20250522-13:29:34.439000 | XNYS | USP5M89Q2O |
100 | 95.38 | 20250522-13:30:25.816000 | BATY | USP5M89ROJ |
49 | 95.37 | 20250522-13:31:19.213000 | BATY | USP5M89TKN |
51 | 95.37 | 20250522-13:31:19.213000 | BATY | USP5M89TKO |
20 | 95.42 | 20250522-13:33:12.821000 | BATS | USP5M89VPF |
64 | 95.42 | 20250522-13:33:12.821000 | BATS | USP5M89VPG |
5 | 95.42 | 20250522-13:33:12.821000 | XNAS | USP5M89VPH |
1 | 95.41 | 20250522-13:33:12.821000 | XNYS | USP5M89VPI |
10 | 95.41 | 20250522-13:33:12.821000 | XNYS | USP5M89VPJ |
20 | 95.43 | 20250522-13:33:46.154000 | XNAS | USP5M89W8F |
80 | 95.43 | 20250522-13:33:46.154000 | XNAS | USP5M89W8G |
100 | 95.47 | 20250522-13:35:20.166000 | XNAS | USP5M89YCO |
100 | 95.47 | 20250522-13:35:20.166000 | XNAS | USP5M89YCP |
100 | 95.42 | 20250522-13:37:04.298000 | ARCX | USP5M8A099 |
100 | 95.45 | 20250522-13:40:14.872000 | XNAS | USP5M8A3ON |
100 | 95.45 | 20250522-13:40:14.873000 | XNAS | USP5M8A3OO |
100 | 95.49 | 20250522-13:41:35.330000 | XNYS | USP5M8A4X8 |
100 | 95.46 | 20250522-13:41:44.488000 | ARCX | USP5M8A52C |
100 | 95.4 | 20250522-13:42:38.134000 | BATY | USP5M8A5Z3 |
100 | 95.47 | 20250522-13:45:28.095000 | ARCX | USP5M8AA3F |
100 | 95.47 | 20250522-13:45:28.095000 | ARCX | USP5M8AA3G |
100 | 95.49 | 20250522-13:48:32.178000 | EDGA | USP5M8AEFB |
100 | 95.49 | 20250522-13:48:32.178000 | EDGA | USP5M8AEFC |
100 | 95.53 | 20250522-13:49:24.824000 | XNAS | USP5M8AFHC |
100 | 95.52 | 20250522-13:50:24.585000 | ARCX | USP5M8AGJW |
1 | 95.57 | 20250522-13:51:55.194000 | XNAS | USP5M8AI0F |
99 | 95.58 | 20250522-13:51:55.194000 | XNAS | USP5M8AI0G |
100 | 95.54 | 20250522-13:52:19.016000 | EDGA | USP5M8AIEL |
100 | 95.54 | 20250522-13:52:19.016000 | EDGA | USP5M8AIEM |
3 | 95.42 | 20250522-13:53:59.887000 | XNAS | USP5M8AKH8 |
5 | 95.42 | 20250522-13:53:59.889000 | XNAS | USP5M8AKH9 |
92 | 95.42 | 20250522-13:54:00.849000 | XNAS | USP5M8AKIN |
100 | 95.53 | 20250522-13:56:14.476000 | ARCX | USP5M8ANS2 |
100 | 95.53 | 20250522-13:56:14.476000 | ARCX | USP5M8ANS3 |
100 | 95.47 | 20250522-13:57:27.455000 | ARCX | USP5M8AP4P |
100 | 95.47 | 20250522-14:00:29.481000 | ARCX | USP5M8ASZT |
100 | 95.47 | 20250522-14:00:29.481000 | ARCX | USP5M8ASZU |
100 | 95.55 | 20250522-14:01:48.537000 | XNAS | USP5M8AVNS |
75 | 95.52 | 20250522-14:01:57.366000 | XNAS | USP5M8AVT3 |
25 | 95.52 | 20250522-14:01:57.366000 | XNAS | USP5M8AVT4 |
100 | 95.51 | 20250522-14:02:57.145000 | ARCX | USP5M8AWVC |
100 | 95.53 | 20250522-14:04:03.765000 | XNAS | USP5M8AYAS |
100 | 95.5 | 20250522-14:04:20.971000 | BATY | USP5M8AYNI |
100 | 95.5 | 20250522-14:04:20.971000 | ARCX | USP5M8AYNK |
100 | 95.46 | 20250522-14:06:29.844000 | BATY | USP5M8B12U |
9 | 95.53 | 20250522-14:07:45.014000 | EDGX | USP5M8B2IN |
18 | 95.53 | 20250522-14:07:45.014000 | EPRL | USP5M8B2IO |
18 | 95.53 | 20250522-14:07:45.014000 | ARCX | USP5M8B2IP |
15 | 95.53 | 20250522-14:07:45.014000 | ARCX | USP5M8B2IQ |
10 | 95.53 | 20250522-14:07:45.014000 | XNYS | USP5M8B2IR |
100 | 95.5 | 20250522-14:08:15.413000 | ARCX | USP5M8B33L |
100 | 95.53 | 20250522-14:09:52.159000 | XNYS | USP5M8B529 |
100 | 95.49 | 20250522-14:09:57.476000 | BATY | USP5M8B56T |
100 | 95.49 | 20250522-14:12:01.847000 | XNYS | USP5M8B7R7 |
100 | 95.5 | 20250522-14:12:59.674000 | XNAS | USP5M8B92M |
100 | 95.54 | 20250522-14:13:55.737000 | XNAS | USP5M8BA7E |
100 | 95.56 | 20250522-14:14:48.827000 | XNYS | USP5M8BB7B |
100 | 95.53 | 20250522-14:16:02.888000 | EDGA | USP5M8BE5A |
100 | 95.53 | 20250522-14:16:02.888000 | EDGA | USP5M8BE5B |
100 | 95.58 | 20250522-14:18:12.732000 | IEXG | USP5M8BH2L |
100 | 95.58 | 20250522-14:18:12.732000 | MEMX | USP5M8BH2M |
76 | 95.6 | 20250522-14:19:27.573000 | XNYS | USP5M8BIOM |
24 | 95.6 | 20250522-14:19:27.573000 | XNYS | USP5M8BION |
73 | 95.6 | 20250522-14:19:51.785000 | XNYS | USP5M8BJ3V |
27 | 95.6 | 20250522-14:19:51.785000 | XNYS | USP5M8BJ3W |
100 | 95.6 | 20250522-14:20:18.752000 | EDGA | USP5M8BJPH |
100 | 95.56 | 20250522-14:20:46.868000 | EDGA | USP5M8BKBX |
45 | 95.53 | 20250522-14:21:44.338000 | BATY | USP5M8BLR0 |
55 | 95.53 | 20250522-14:21:44.339000 | BATY | USP5M8BLR1 |
100 | 95.6 | 20250522-14:23:56.119000 | XNAS | USP5M8BOU5 |
12 | 95.63 | 20250522-14:24:56.806000 | XNAS | USP5M8BQ4Q |
88 | 95.63 | 20250522-14:24:56.806000 | XNAS | USP5M8BQ4R |
100 | 95.63 | 20250522-14:25:36.269000 | XNYS | USP5M8BQWX |
100 | 95.59 | 20250522-14:25:47.700000 | EDGA | USP5M8BR2W |
46 | 95.59 | 20250522-14:25:47.700000 | EDGA | USP5M8BR2X |
54 | 95.59 | 20250522-14:25:47.700000 | EDGA | USP5M8BR2Y |
100 | 95.59 | 20250522-14:27:36.553000 | XNAS | USP5M8BTK4 |
99 | 95.62 | 20250522-14:29:10.873000 | BATS | USP5M8BVCU |
1 | 95.62 | 20250522-14:29:10.873000 | ARCX | USP5M8BVCV |
100 | 95.62 | 20250522-14:29:26.507000 | IEXG | USP5M8BVNX |
100 | 95.59 | 20250522-14:30:06.795000 | ARCX | USP5M8BWNK |
100 | 95.59 | 20250522-14:30:06.795000 | ARCX | USP5M8BWNL |
100 | 95.63 | 20250522-14:32:27.997000 | XNAS | USP5M8C19M |
100 | 95.6 | 20250522-14:33:33.534000 | EDGA | USP5M8C2EH |
100 | 95.62 | 20250522-14:35:12.352000 | BATS | USP5M8C45O |
3 | 95.63 | 20250522-14:36:06.960000 | XNAS | USP5M8C55S |
90 | 95.63 | 20250522-14:36:06.960000 | XNYS | USP5M8C55T |
100 | 95.61 | 20250522-14:36:24.140000 | ARCX | USP5M8C5K2 |
100 | 95.59 | 20250522-14:38:28.498000 | BATY | USP5M8C82K |
100 | 95.59 | 20250522-14:38:28.498000 | ARCX | USP5M8C82L |
100 | 95.53 | 20250522-14:40:43.637000 | ARCX | USP5M8CBM1 |
100 | 95.51 | 20250522-14:41:49.817000 | XNAS | USP5M8CD8M |
100 | 95.54 | 20250522-14:44:36.155000 | ARCX | USP5M8CGWO |
100 | 95.54 | 20250522-14:44:36.155000 | ARCX | USP5M8CGWP |
100 | 95.63 | 20250522-14:46:03.146000 | XNYS | USP5M8CKPB |
100 | 95.6 | 20250522-14:46:15.899000 | EDGA | USP5M8CL1X |
25 | 95.56 | 20250522-14:47:08.041000 | BATY | USP5M8CM1V |
28 | 95.56 | 20250522-14:47:13.321000 | BATY | USP5M8CM5U |
47 | 95.56 | 20250522-14:47:13.321000 | BATY | USP5M8CM5V |
100 | 95.57 | 20250522-14:49:47.370000 | XNAS | USP5M8CQ1X |
17 | 95.55 | 20250522-14:49:52.980000 | EDGA | USP5M8CQ7Y |
83 | 95.55 | 20250522-14:49:52.980000 | EDGA | USP5M8CQ7Z |
98 | 95.55 | 20250522-14:49:52.980000 | BATS | USP5M8CQ80 |
2 | 95.55 | 20250522-14:49:52.980000 | BATS | USP5M8CQ81 |
100 | 95.61 | 20250522-14:52:28.220000 | ARCX | USP5M8CU0K |
2 | 95.6 | 20250522-14:53:05.613000 | EDGA | USP5M8CUZH |
100 | 95.59 | 20250522-14:53:17.843000 | ARCX | USP5M8CVC5 |
100 | 95.6 | 20250522-14:54:46.118000 | XNYS | USP5M8CXB3 |
8 | 95.63 | 20250522-14:55:35.890000 | EDGX | USP5M8CYJU |
7 | 95.63 | 20250522-14:55:35.890000 | EDGA | USP5M8CYJV |
4 | 95.63 | 20250522-14:55:35.890000 | BATS | USP5M8CYJW |
7 | 95.63 | 20250522-14:55:35.890000 | EPRL | USP5M8CYJX |
74 | 95.63 | 20250522-14:55:35.890000 | XNYS | USP5M8CYJY |
100 | 95.63 | 20250522-14:56:34.353000 | ARCX | USP5M8D006 |
75 | 95.63 | 20250522-14:56:34.353000 | ARCX | USP5M8D007 |
25 | 95.63 | 20250522-14:56:34.353000 | ARCX | USP5M8D008 |
100 | 95.63 | 20250522-14:58:58.249000 | XNAS | USP5M8D2NG |
100 | 95.65 | 20250522-14:59:56.586000 | ARCX | USP5M8D41A |
100 | 95.62 | 20250522-15:00:24.977000 | XNAS | USP5M8D5K1 |
100 | 95.62 | 20250522-15:00:24.978000 | XNAS | USP5M8D5K2 |
100 | 95.64 | 20250522-15:01:37.258000 | ARCX | USP5M8D8LT |
100 | 95.66 | 20250522-15:03:42.859000 | XASE | USP5M8DBNO |
100 | 95.63 | 20250522-15:04:02.491000 | ARCX | USP5M8DC30 |
100 | 95.62 | 20250522-15:04:55.582000 | XNAS | USP5M8DDHM |
10 | 95.62 | 20250522-15:07:11.964000 | XNAS | USP5M8DGSL |
90 | 95.62 | 20250522-15:07:11.964000 | XNAS | USP5M8DGSM |
100 | 95.6 | 20250522-15:07:55.423000 | BATY | USP5M8DHNN |
13 | 95.6 | 20250522-15:07:55.423000 | BATY | USP5M8DHNO |
13 | 95.6 | 20250522-15:07:55.423000 | BATY | USP5M8DHNP |
74 | 95.6 | 20250522-15:07:55.423000 | BATY | USP5M8DHNQ |
17 | 95.65 | 20250522-15:09:06.742000 | BATY | USP5M8DJF3 |
83 | 95.65 | 20250522-15:09:06.742000 | BATY | USP5M8DJF4 |
100 | 95.63 | 20250522-15:10:04.579000 | ARCX | USP5M8DL3J |
4 | 95.67 | 20250522-15:12:14.037000 | XNYS | USP5M8DOHT |
96 | 95.67 | 20250522-15:12:14.037000 | XNYS | USP5M8DOHU |
100 | 95.68 | 20250522-15:12:36.478000 | XNYS | USP5M8DP1X |
12 | 95.69 | 20250522-15:13:19.643000 | XNYS | USP5M8DQ9Q |
88 | 95.69 | 20250522-15:13:19.643000 | XNYS | USP5M8DQ9R |
100 | 95.67 | 20250522-15:13:31.283000 | XNAS | USP5M8DQL9 |
100 | 95.67 | 20250522-15:13:31.283000 | XNAS | USP5M8DQLA |
100 | 95.68 | 20250522-15:15:40.504000 | ARCX | USP5M8DVQG |
95 | 95.68 | 20250522-15:15:40.504000 | BATS | USP5M8DVQI |
5 | 95.68 | 20250522-15:15:40.504000 | BATS | USP5M8DVQJ |
100 | 95.7 | 20250522-15:16:57.679000 | ARCX | USP5M8DXOO |
100 | 95.71 | 20250522-15:18:03.557000 | ARCX | USP5M8DZCV |
44 | 95.7 | 20250522-15:18:24.700000 | BATY | USP5M8E0TK |
56 | 95.7 | 20250522-15:18:24.700000 | BATY | USP5M8E0TL |
100 | 95.69 | 20250522-15:18:36.026000 | BATY | USP5M8E171 |
1 | 95.73 | 20250522-15:20:46.502000 | ARCX | USP5M8E65K |
14 | 95.73 | 20250522-15:20:46.502000 | ARCX | USP5M8E65L |
85 | 95.73 | 20250522-15:20:46.502000 | ARCX | USP5M8E65M |
95 | 95.71 | 20250522-15:21:26.545000 | EDGA | USP5M8E7H6 |
5 | 95.71 | 20250522-15:21:26.545000 | EDGA | USP5M8E7H7 |
100 | 95.71 | 20250522-15:21:26.545000 | ARCX | USP5M8E7H8 |
100 | 95.71 | 20250522-15:21:26.545000 | ARCX | USP5M8E7H9 |
100 | 95.71 | 20250522-15:23:03.471000 | EDGA | USP5M8EBH5 |
100 | 95.71 | 20250522-15:23:03.471000 | ARCX | USP5M8EBH6 |
100 | 95.76 | 20250522-15:24:21.815000 | XNAS | USP5M8EDYY |
100 | 95.73 | 20250522-15:24:34.723000 | BATY | USP5M8EECZ |
91 | 95.73 | 20250522-15:24:34.724000 | XNAS | USP5M8EED0 |
9 | 95.73 | 20250522-15:24:34.724000 | XNAS | USP5M8EED1 |
100 | 95.75 | 20250522-15:26:21.822000 | XNAS | USP5M8EI1J |
100 | 95.77 | 20250522-15:27:11.286000 | BATS | USP5M8EJ84 |
100 | 95.78 | 20250522-15:28:18.755000 | ARCX | USP5M8ELGT |
100 | 95.78 | 20250522-15:28:18.755000 | ARCX | USP5M8ELGU |
100 | 95.78 | 20250522-15:28:42.753000 | ARCX | USP5M8EM28 |
100 | 95.78 | 20250522-15:30:11.942000 | BATY | USP5M8EPKV |
100 | 95.78 | 20250522-15:30:11.942000 | ARCX | USP5M8EPKW |
100 | 95.77 | 20250522-15:31:00.427000 | BATY | USP5M8ETHW |
100 | 95.76 | 20250522-15:32:07.571000 | BATY | USP5M8EVWE |
100 | 95.76 | 20250522-15:32:07.571000 | BATY | USP5M8EVWG |
7 | 95.75 | 20250522-15:32:44.050000 | BATY | USP5M8EXBS |
93 | 95.75 | 20250522-15:32:44.050000 | BATY | USP5M8EXBT |
100 | 95.73 | 20250522-15:33:09.642000 | BATY | USP5M8EYKD |
91 | 95.69 | 20250522-15:34:13.502000 | XNAS | USP5M8F1VL |
1 | 95.69 | 20250522-15:34:13.503000 | XNAS | USP5M8F1VM |
8 | 95.69 | 20250522-15:34:13.503000 | XNAS | USP5M8F1VN |
100 | 95.71 | 20250522-15:35:02.194000 | BATY | USP5M8FEH8 |
100 | 95.71 | 20250522-15:36:03.756000 | XNYS | USP5M8FOW1 |
52 | 95.69 | 20250522-15:36:06.517000 | BATY | USP5M8FOYY |
48 | 95.69 | 20250522-15:36:06.517000 | BATY | USP5M8FOYZ |
100 | 95.69 | 20250522-15:36:06.517000 | BATY | USP5M8FOZ0 |
100 | 95.69 | 20250522-15:36:06.517000 | BATY | USP5M8FOZ1 |
100 | 95.72 | 20250522-15:38:12.185000 | XNYS | USP5M8FTWF |
100 | 95.7 | 20250522-15:38:32.730000 | XNAS | USP5M8FUQP |
42 | 95.69 | 20250522-15:38:39.312000 | BATY | USP5M8FUYS |
58 | 95.69 | 20250522-15:38:39.312000 | BATY | USP5M8FUYT |
100 | 95.69 | 20250522-15:38:39.312000 | BATY | USP5M8FUYU |
100 | 95.71 | 20250522-15:39:54.274000 | BATY | USP5M8FY94 |
100 | 95.66 | 20250522-15:40:56.778000 | BATY | USP5M8G1NS |
100 | 95.66 | 20250522-15:40:56.778000 | BATY | USP5M8G1NT |
100 | 95.66 | 20250522-15:41:51.440000 | XNYS | USP5M8G3J7 |
100 | 95.65 | 20250522-15:41:56.144000 | BATY | USP5M8G3P4 |
100 | 95.65 | 20250522-15:41:56.144000 | BATY | USP5M8G3P5 |
100 | 95.62 | 20250522-15:42:44.233000 | BATY | USP5M8G5ZW |
8 | 95.64 | 20250522-15:43:03.877000 | XNAS | USP5M8G6U8 |
8 | 95.64 | 20250522-15:43:03.877000 | XNAS | USP5M8G6U9 |
90 | 95.64 | 20250522-15:43:03.877000 | XNAS | USP5M8G6UA |
22 | 95.64 | 20250522-15:43:03.877000 | XNAS | USP5M8G6UB |
72 | 95.64 | 20250522-15:43:03.877000 | XNYS | USP5M8G6UC |
100 | 95.65 | 20250522-15:43:05.869000 | ARCX | USP5M8G6WM |
100 | 95.65 | 20250522-15:43:05.869000 | IEXG | USP5M8G6WN |
50 | 95.64 | 20250522-15:43:05.869000 | XNYS | USP5M8G6WO |
100 | 95.64 | 20250522-15:43:05.869000 | XNYS | USP5M8G6WP |
50 | 95.64 | 20250522-15:43:05.869000 | XNAS | USP5M8G6WQ |
5 | 95.65 | 20250522-15:43:05.979000 | EDGX | USP5M8G6WY |
148 | 95.65 | 20250522-15:43:05.979000 | XNAS | USP5M8G6WZ |
1 | 95.66 | 20250522-15:43:10.876000 | XNYS | USP5M8G749 |
71 | 95.66 | 20250522-15:43:10.876000 | XNYS | USP5M8G74A |
100 | 95.66 | 20250522-15:43:10.877000 | MEMX | USP5M8G74B |
25 | 95.65 | 20250522-15:43:10.877000 | XNAS | USP5M8G74C |
6 | 95.66 | 20250522-15:43:10.877000 | XNAS | USP5M8G74D |
50 | 95.66 | 20250522-15:43:10.877000 | XNAS | USP5M8G74E |
25 | 95.66 | 20250522-15:43:10.877000 | XNAS | USP5M8G74F |
29 | 95.66 | 20250522-15:43:10.877000 | XNYS | USP5M8G74G |
98 | 95.66 | 20250522-15:43:10.877000 | XNYS | USP5M8G74H |
100 | 95.66 | 20250522-15:43:10.877000 | XNYS | USP5M8G74I |
15 | 95.66 | 20250522-15:43:10.877000 | ARCX | USP5M8G74J |
52 | 95.67 | 20250522-15:43:14.508000 | XNYS | USP5M8G77Z |
100 | 95.67 | 20250522-15:43:14.509000 | MEMX | USP5M8G780 |
6 | 95.67 | 20250522-15:43:14.509000 | BATS | USP5M8G781 |
1 | 95.66 | 20250522-15:43:14.509000 | EDGX | USP5M8G782 |
198 | 95.67 | 20250522-15:43:14.509000 | XNYS | USP5M8G783 |
1 | 95.67 | 20250522-15:43:14.509000 | XNYS | USP5M8G784 |
1 | 95.67 | 20250522-15:43:14.509000 | XNYS | USP5M8G785 |
50 | 95.67 | 20250522-15:43:14.509000 | XNYS | USP5M8G786 |
1 | 95.67 | 20250522-15:43:14.509000 | XNYS | USP5M8G787 |
3 | 95.67 | 20250522-15:43:14.509000 | XNYS | USP5M8G788 |
20 | 95.67 | 20250522-15:43:14.509000 | XNYS | USP5M8G789 |
14 | 95.67 | 20250522-15:43:14.509000 | ARCX | USP5M8G78A |
100 | 95.67 | 20250522-15:43:14.509000 | ARCX | USP5M8G78B |
5 | 95.66 | 20250522-15:43:14.509000 | XNAS | USP5M8G78C |
49 | 95.63 | 20250522-15:44:15.581000 | XNAS | USP5M8GA0Z |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250523909152/en/
Copyright Business Wire 2025
Related Shares:
CRH