27th May 2025 09:45
27th May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 23rd 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 |
4,633 | $94.07 | $94.70 | $93.26 | XNYS |
4,565 | $94.20 | $94.58 | $93.57 | EDGX |
15,657 | $94.19 | $94.67 | $93.52 | ARCX |
1,763 | $94.21 | $94.58 | $93.73 | BATS |
11,109 | $94.11 | $94.71 | $93.26 | XNAS |
10,451 | $94.27 | $94.69 | $93.58 | BATY |
69 | $94.18 | $94.34 | $93.88 | EPRL |
400 | $94.29 | $94.51 | $94.11 | IEXG |
4 | $94.31 | $94.31 | $94.31 | XPSX |
2,202 | $94.33 | $94.58 | $94.11 | EDGA |
220 | $94.38 | $94.58 | $94.27 | XCIS |
300 | $93.75 | $94.19 | $93.53 | XBOS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,740,518 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.375% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 23rd 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: |
| 23rd May 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $94.1867 | 51,373 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 93.83 | 20250523-09:51:11.049000 | XNAS | USP5N8YCP |
100 | 93.83 | 20250523-09:51:11.049000 | XNAS | USP5N8YCQ |
100 | 93.83 | 20250523-09:51:47.052000 | XNAS | USP5N8Z82 |
100 | 93.79 | 20250523-09:51:55.206000 | XNAS | USP5N8ZIN |
100 | 93.74 | 20250523-09:53:16.682000 | XNAS | USP5N811L6 |
100 | 93.69 | 20250523-09:53:28.716000 | BATY | USP5N811WJ |
100 | 93.69 | 20250523-09:53:28.716000 | BATY | USP5N811WL |
100 | 93.58 | 20250523-09:54:34.002000 | XNYS | USP5N813MU |
100 | 93.58 | 20250523-09:54:34.003000 | XNAS | USP5N813MV |
100 | 93.67 | 20250523-09:55:58.030000 | XNAS | USP5N81658 |
100 | 93.67 | 20250523-09:55:58.030000 | XNAS | USP5N81659 |
100 | 93.65 | 20250523-09:56:07.718000 | ARCX | USP5N816EG |
100 | 93.71 | 20250523-09:56:51.074000 | ARCX | USP5N817RR |
100 | 93.63 | 20250523-09:57:26.219000 | ARCX | USP5N818J0 |
100 | 93.58 | 20250523-09:58:14.552000 | BATY | USP5N819EO |
60 | 93.58 | 20250523-09:58:14.552000 | ARCX | USP5N819EP |
40 | 93.58 | 20250523-09:58:14.552000 | ARCX | USP5N819EQ |
50 | 93.66 | 20250523-09:59:09.043000 | XNAS | USP5N81DC7 |
50 | 93.66 | 20250523-09:59:09.043000 | XNAS | USP5N81DC8 |
100 | 93.73 | 20250523-09:59:56.290000 | EDGX | USP5N81EC1 |
74 | 93.73 | 20250523-09:59:59.478000 | XNAS | USP5N81G86 |
26 | 93.73 | 20250523-09:59:59.478000 | XNAS | USP5N81G87 |
100 | 93.72 | 20250523-10:00:11.103000 | ARCX | USP5N81HV5 |
100 | 93.72 | 20250523-10:00:11.103000 | ARCX | USP5N81HV6 |
100 | 93.75 | 20250523-10:00:25.130000 | ARCX | USP5N81JG0 |
100 | 93.68 | 20250523-10:00:42.503000 | ARCX | USP5N81KUF |
100 | 93.87 | 20250523-10:01:30.868000 | EDGX | USP5N81MHB |
89 | 93.88 | 20250523-10:02:00.824000 | BATS | USP5N81N3G |
11 | 93.88 | 20250523-10:02:00.824000 | EPRL | USP5N81N3H |
24 | 94.05 | 20250523-10:02:45.828000 | ARCX | USP5N81O45 |
12 | 94.05 | 20250523-10:02:45.828000 | ARCX | USP5N81O46 |
300 | 94.08 | 20250523-10:03:22.772000 | EDGX | USP5N81P1P |
8 | 94.08 | 20250523-10:03:22.772000 | EPRL | USP5N81P1Q |
32 | 94.23 | 20250523-10:04:12.803000 | EPRL | USP5N81Q99 |
190 | 94.34 | 20250523-10:04:36.179000 | EDGX | USP5N81R3L |
10 | 94.34 | 20250523-10:04:36.179000 | EPRL | USP5N81R3M |
199 | 94.31 | 20250523-10:04:39.799000 | ARCX | USP5N81R6E |
1 | 94.31 | 20250523-10:04:39.800000 | ARCX | USP5N81R6G |
94 | 94.28 | 20250523-10:05:05.172000 | XNAS | USP5N81RQN |
6 | 94.28 | 20250523-10:05:05.172000 | XNAS | USP5N81RQO |
49 | 94.29 | 20250523-10:07:08.377000 | ARCX | USP5N81UWO |
100 | 94.29 | 20250523-10:07:08.377000 | ARCX | USP5N81UWP |
51 | 94.29 | 20250523-10:07:08.377000 | ARCX | USP5N81UWQ |
100 | 94.29 | 20250523-10:07:08.377000 | ARCX | USP5N81UWR |
100 | 94.27 | 20250523-10:07:54.357000 | XNAS | USP5N81VPP |
100 | 94.19 | 20250523-10:08:04.697000 | ARCX | USP5N81VX1 |
100 | 94.18 | 20250523-10:10:00.485000 | BATY | USP5N81YNA |
96 | 94.18 | 20250523-10:10:00.485000 | ARCX | USP5N81YNB |
100 | 94.18 | 20250523-10:10:00.485000 | ARCX | USP5N81YNC |
4 | 94.18 | 20250523-10:10:00.485000 | ARCX | USP5N81YND |
50 | 94.11 | 20250523-10:10:57.112000 | BATY | USP5N8200B |
50 | 94.11 | 20250523-10:10:57.112000 | BATY | USP5N8200C |
100 | 94.11 | 20250523-10:10:57.112000 | BATS | USP5N8200D |
62 | 94.21 | 20250523-10:11:48.324000 | EDGX | USP5N8217G |
2 | 94.21 | 20250523-10:11:48.324000 | XNYS | USP5N8217H |
19 | 94.21 | 20250523-10:11:48.324000 | XNYS | USP5N8217I |
17 | 94.21 | 20250523-10:11:48.324000 | BATS | USP5N8217J |
50 | 94.2 | 20250523-10:12:09.450000 | XNYS | USP5N821NF |
50 | 94.22 | 20250523-10:12:09.450000 | XNYS | USP5N821NG |
100 | 94.41 | 20250523-10:13:18.487000 | ARCX | USP5N8252E |
200 | 94.41 | 20250523-10:13:18.487000 | ARCX | USP5N8252F |
47 | 94.46 | 20250523-10:14:16.110000 | XNAS | USP5N8271V |
53 | 94.46 | 20250523-10:14:16.110000 | XNAS | USP5N8271W |
100 | 94.4 | 20250523-10:14:27.415000 | BATY | USP5N827BW |
100 | 94.4 | 20250523-10:14:27.415000 | ARCX | USP5N827BY |
100 | 94.47 | 20250523-10:15:40.254000 | ARCX | USP5N82AZS |
100 | 94.38 | 20250523-10:16:13.684000 | BATY | USP5N82C9X |
50 | 94.38 | 20250523-10:16:13.684000 | BATY | USP5N82C9Y |
27 | 94.38 | 20250523-10:16:13.684000 | BATY | USP5N82C9Z |
23 | 94.38 | 20250523-10:16:13.684000 | BATY | USP5N82CA0 |
78 | 94.22 | 20250523-10:17:08.455000 | BATY | USP5N82DIG |
22 | 94.22 | 20250523-10:17:08.455000 | BATY | USP5N82DIH |
100 | 94.21 | 20250523-10:17:15.352000 | BATY | USP5N82DQ1 |
1 | 94.28 | 20250523-10:18:33.299000 | EDGX | USP5N82FM3 |
199 | 94.27 | 20250523-10:18:33.299000 | XNAS | USP5N82FM4 |
1 | 94.26 | 20250523-10:19:02.985000 | BATS | USP5N82GAH |
1 | 94.25 | 20250523-10:19:02.985000 | XNAS | USP5N82GAI |
3 | 94.25 | 20250523-10:19:02.986000 | XNAS | USP5N82GAJ |
25 | 94.26 | 20250523-10:19:02.986000 | XNAS | USP5N82GAK |
67 | 94.26 | 20250523-10:19:02.986000 | XNAS | USP5N82GAL |
2 | 94.25 | 20250523-10:19:02.986000 | ARCX | USP5N82GAM |
1 | 94.26 | 20250523-10:19:02.986000 | XNYS | USP5N82GAN |
20 | 94.26 | 20250523-10:19:05.388000 | EDGX | USP5N82GED |
27 | 94.26 | 20250523-10:19:05.388000 | XNAS | USP5N82GEE |
1 | 94.26 | 20250523-10:19:05.388000 | XNAS | USP5N82GEF |
19 | 94.26 | 20250523-10:19:05.388000 | XNAS | USP5N82GEG |
22 | 94.26 | 20250523-10:19:05.388000 | ARCX | USP5N82GEH |
10 | 94.25 | 20250523-10:19:05.388000 | XNYS | USP5N82GEI |
1 | 94.26 | 20250523-10:19:05.388000 | XNAS | USP5N82GEJ |
50 | 94.27 | 20250523-10:19:10.917000 | XNAS | USP5N82GI9 |
50 | 94.27 | 20250523-10:19:10.917000 | XNAS | USP5N82GIA |
100 | 94.24 | 20250523-10:19:28.261000 | ARCX | USP5N82GUE |
100 | 94.19 | 20250523-10:20:43.271000 | XNAS | USP5N82J55 |
100 | 94.11 | 20250523-10:21:11.209000 | BATY | USP5N82K3H |
45 | 94.11 | 20250523-10:21:11.209000 | EDGA | USP5N82K3I |
55 | 94.11 | 20250523-10:21:11.209000 | EDGA | USP5N82K3J |
100 | 94.22 | 20250523-10:22:24.914000 | XNAS | USP5N82MI9 |
100 | 94.17 | 20250523-10:22:47.385000 | ARCX | USP5N82N07 |
100 | 94.24 | 20250523-10:23:34.205000 | EDGX | USP5N82O7A |
100 | 94.24 | 20250523-10:23:57.097000 | ARCX | USP5N82OKH |
100 | 94.28 | 20250523-10:24:35.690000 | XNAS | USP5N82PDI |
45 | 94.3 | 20250523-10:25:22.188000 | XNAS | USP5N82QB3 |
4 | 94.31 | 20250523-10:25:22.188000 | XPSX | USP5N82QB4 |
20 | 94.3 | 20250523-10:25:22.188000 | XNYS | USP5N82QB5 |
31 | 94.31 | 20250523-10:25:22.188000 | ARCX | USP5N82QB6 |
100 | 94.24 | 20250523-10:25:36.883000 | EDGA | USP5N82QQM |
100 | 94.24 | 20250523-10:25:36.883000 | XNAS | USP5N82QQN |
100 | 94.28 | 20250523-10:26:46.854000 | XNAS | USP5N82S93 |
100 | 94.3 | 20250523-10:27:50.733000 | ARCX | USP5N82TIA |
100 | 94.3 | 20250523-10:27:50.733000 | ARCX | USP5N82TIB |
100 | 94.23 | 20250523-10:28:34.927000 | ARCX | USP5N82UKS |
100 | 94.25 | 20250523-10:29:13.646000 | XNYS | USP5N82VJ4 |
100 | 94.3 | 20250523-10:30:14.438000 | ARCX | USP5N82X62 |
100 | 94.27 | 20250523-10:30:38.965000 | BATS | USP5N82YYM |
100 | 94.3 | 20250523-10:31:07.848000 | XNYS | USP5N82ZNT |
100 | 94.25 | 20250523-10:31:10.269000 | ARCX | USP5N82ZPP |
5 | 94.33 | 20250523-10:32:06.284000 | XNAS | USP5N830N3 |
95 | 94.33 | 20250523-10:32:06.284000 | XNAS | USP5N830N4 |
100 | 94.42 | 20250523-10:33:11.242000 | EDGA | USP5N831UL |
100 | 94.42 | 20250523-10:33:11.242000 | ARCX | USP5N831UM |
100 | 94.42 | 20250523-10:33:11.242000 | ARCX | USP5N831UN |
100 | 94.5 | 20250523-10:34:48.611000 | EDGA | USP5N833UM |
100 | 94.5 | 20250523-10:34:48.611000 | EDGA | USP5N833UN |
100 | 94.52 | 20250523-10:35:50.071000 | XNYS | USP5N8352H |
100 | 94.46 | 20250523-10:36:23.908000 | XNYS | USP5N8362N |
100 | 94.45 | 20250523-10:36:27.314000 | ARCX | USP5N83676 |
100 | 94.46 | 20250523-10:37:34.113000 | EDGX | USP5N837GA |
100 | 94.47 | 20250523-10:38:19.356000 | EDGX | USP5N8388O |
100 | 94.41 | 20250523-10:38:47.834000 | ARCX | USP5N838RJ |
100 | 94.44 | 20250523-10:40:18.839000 | XNAS | USP5N83A93 |
100 | 94.48 | 20250523-10:40:38.149000 | XNYS | USP5N83ARH |
100 | 94.44 | 20250523-10:40:55.791000 | EDGA | USP5N83B5C |
100 | 94.39 | 20250523-10:41:45.086000 | EDGA | USP5N83BX8 |
100 | 94.29 | 20250523-10:42:14.322000 | XNYS | USP5N83CHV |
100 | 94.31 | 20250523-10:43:06.040000 | BATS | USP5N83E1P |
100 | 94.37 | 20250523-10:43:53.125000 | XNAS | USP5N83FD0 |
100 | 94.39 | 20250523-10:44:29.277000 | EDGX | USP5N83G38 |
100 | 94.32 | 20250523-10:44:49.205000 | EDGA | USP5N83GH8 |
100 | 94.32 | 20250523-10:44:49.205000 | ARCX | USP5N83GH9 |
100 | 94.37 | 20250523-10:46:23.202000 | XNYS | USP5N83K93 |
100 | 94.31 | 20250523-10:46:36.175000 | ARCX | USP5N83KG9 |
25 | 94.31 | 20250523-10:46:36.175000 | ARCX | USP5N83KGA |
25 | 94.31 | 20250523-10:46:36.176000 | ARCX | USP5N83KGB |
50 | 94.31 | 20250523-10:46:36.313000 | ARCX | USP5N83KGG |
100 | 94.26 | 20250523-10:47:34.401000 | ARCX | USP5N83LW9 |
100 | 94.265 | 20250523-10:48:37.247000 | ARCX | USP5N83N5P |
100 | 94.28 | 20250523-10:48:49.445000 | EDGX | USP5N83NDX |
21 | 94.3 | 20250523-10:49:21.873000 | ARCX | USP5N83NZW |
60 | 94.3 | 20250523-10:49:21.873000 | ARCX | USP5N83NZX |
18 | 94.3 | 20250523-10:49:21.874000 | XNYS | USP5N83NZY |
1 | 94.3 | 20250523-10:49:21.874000 | XNAS | USP5N83NZZ |
100 | 94.24 | 20250523-10:49:25.520000 | ARCX | USP5N83O4L |
75 | 94.24 | 20250523-10:49:25.520000 | ARCX | USP5N83O4M |
25 | 94.24 | 20250523-10:49:26.571000 | ARCX | USP5N83O7T |
70 | 94.21 | 20250523-10:50:21.885000 | XNYS | USP5N83PHW |
30 | 94.21 | 20250523-10:50:21.885000 | XNYS | USP5N83PHX |
100 | 94.16 | 20250523-10:50:58.602000 | ARCX | USP5N83QO7 |
100 | 94.12 | 20250523-10:51:49.853000 | XNAS | USP5N83RGN |
100 | 94.12 | 20250523-10:52:35.091000 | XNAS | USP5N83SGJ |
30 | 94.11 | 20250523-10:53:32.902000 | XNAS | USP5N83U46 |
70 | 94.11 | 20250523-10:53:32.902000 | XNAS | USP5N83U47 |
100 | 94.12 | 20250523-10:53:41.185000 | XNAS | USP5N83UBD |
100 | 94.11 | 20250523-10:54:19.013000 | IEXG | USP5N83V18 |
100 | 94.08 | 20250523-10:54:33.253000 | ARCX | USP5N83V9E |
100 | 94.08 | 20250523-10:54:33.253000 | ARCX | USP5N83V9F |
58 | 94.06 | 20250523-10:55:49.183000 | ARCX | USP5N83WXZ |
58 | 94.06 | 20250523-10:56:02.898000 | BATY | USP5N83X7C |
42 | 94.06 | 20250523-10:56:02.899000 | ARCX | USP5N83X7D |
100 | 94.06 | 20250523-10:56:02.899000 | ARCX | USP5N83X7E |
100 | 94.04 | 20250523-10:57:01.412000 | ARCX | USP5N83YGP |
100 | 94.09 | 20250523-10:57:55.635000 | EDGX | USP5N83ZDW |
100 | 94.06 | 20250523-10:58:02.102000 | XNAS | USP5N83ZKW |
100 | 94.06 | 20250523-10:58:02.102000 | XNAS | USP5N83ZKX |
100 | 94.08 | 20250523-10:59:41.923000 | XNYS | USP5N841MC |
15 | 94.07 | 20250523-11:00:00.681000 | EDGX | USP5N84267 |
2 | 94.07 | 20250523-11:00:00.681000 | EDGX | USP5N84268 |
33 | 94.08 | 20250523-11:00:00.681000 | EDGX | USP5N84269 |
2 | 94.08 | 20250523-11:00:00.681000 | EDGX | USP5N8426A |
48 | 94.08 | 20250523-11:00:00.681000 | EDGX | USP5N8426B |
100 | 94.04 | 20250523-11:00:01.184000 | ARCX | USP5N84285 |
100 | 94.04 | 20250523-11:00:01.184000 | ARCX | USP5N84287 |
97 | 94.02 | 20250523-11:01:23.049000 | ARCX | USP5N8466H |
3 | 94.02 | 20250523-11:01:23.049000 | ARCX | USP5N8466I |
68 | 94.02 | 20250523-11:02:06.273000 | ARCX | USP5N846V0 |
32 | 94.02 | 20250523-11:02:06.273000 | ARCX | USP5N846V1 |
100 | 94.11 | 20250523-11:03:21.201000 | ARCX | USP5N8483R |
3 | 94.07 | 20250523-11:03:28.419000 | ARCX | USP5N8488J |
97 | 94.07 | 20250523-11:03:28.419000 | ARCX | USP5N8488K |
100 | 94.09 | 20250523-11:04:34.627000 | XNYS | USP5N849MT |
84 | 94.06 | 20250523-11:04:43.604000 | ARCX | USP5N849RA |
100 | 94.08 | 20250523-11:05:22.977000 | XNAS | USP5N84AL9 |
100 | 94.05 | 20250523-11:05:38.850000 | ARCX | USP5N84AT3 |
100 | 94.02 | 20250523-11:05:50.865000 | ARCX | USP5N84B48 |
100 | 94 | 20250523-11:06:55.266000 | ARCX | USP5N84C6H |
38 | 94.02 | 20250523-11:07:46.185000 | XNYS | USP5N84CYW |
50 | 94.02 | 20250523-11:07:46.185000 | XNYS | USP5N84CYX |
12 | 94.02 | 20250523-11:07:46.185000 | XNYS | USP5N84CYY |
100 | 94.1 | 20250523-11:08:37.170000 | XNAS | USP5N84DU1 |
2 | 94.17 | 20250523-11:08:51.806000 | XNAS | USP5N84E4V |
98 | 94.17 | 20250523-11:08:51.806000 | XNAS | USP5N84E4W |
100 | 94.14 | 20250523-11:08:59.547000 | XNAS | USP5N84E9H |
100 | 94.18 | 20250523-11:10:24.522000 | XNAS | USP5N84FU5 |
100 | 94.18 | 20250523-11:10:24.523000 | ARCX | USP5N84FU6 |
100 | 94.18 | 20250523-11:10:24.523000 | ARCX | USP5N84FU7 |
100 | 94.09 | 20250523-11:10:55.680000 | ARCX | USP5N84GA7 |
100 | 94.11 | 20250523-11:12:01.413000 | XNAS | USP5N84HKU |
100 | 94.07 | 20250523-11:12:25.447000 | BATS | USP5N84I1F |
75 | 94.07 | 20250523-11:12:27.134000 | ARCX | USP5N84I2R |
25 | 94.07 | 20250523-11:12:27.134000 | ARCX | USP5N84I2S |
100 | 94.03 | 20250523-11:13:11.746000 | BATS | USP5N84IS8 |
100 | 93.94 | 20250523-11:13:36.945000 | ARCX | USP5N84JG7 |
100 | 93.92 | 20250523-11:14:44.198000 | XNYS | USP5N84KGQ |
100 | 93.89 | 20250523-11:14:52.163000 | ARCX | USP5N84KMU |
100 | 93.89 | 20250523-11:14:52.163000 | ARCX | USP5N84KMV |
100 | 93.86 | 20250523-11:15:47.898000 | XNAS | USP5N84MXY |
100 | 93.85 | 20250523-11:16:05.448000 | ARCX | USP5N84N8W |
100 | 93.89 | 20250523-11:17:13.033000 | EDGX | USP5N84OHP |
100 | 93.86 | 20250523-11:17:16.280000 | ARCX | USP5N84OKO |
100 | 93.85 | 20250523-11:18:35.958000 | ARCX | USP5N84QBM |
100 | 93.94 | 20250523-11:20:12.158000 | EDGX | USP5N84RXR |
100 | 93.95 | 20250523-11:20:17.809000 | EDGX | USP5N84S36 |
100 | 94 | 20250523-11:20:41.294000 | EDGX | USP5N84SIZ |
4 | 93.95 | 20250523-11:20:43.194000 | ARCX | USP5N84SK2 |
100 | 93.95 | 20250523-11:20:43.194000 | XNAS | USP5N84SK3 |
96 | 93.95 | 20250523-11:20:43.194000 | ARCX | USP5N84SK4 |
100 | 94.16 | 20250523-11:22:53.889000 | EDGX | USP5N84UTK |
100 | 94.16 | 20250523-11:22:54.904000 | EDGX | USP5N84UTQ |
40 | 94.13 | 20250523-11:22:57.447000 | ARCX | USP5N84UUW |
60 | 94.13 | 20250523-11:22:57.447000 | ARCX | USP5N84UUX |
100 | 94.2 | 20250523-11:24:23.770000 | XNAS | USP5N84WE0 |
100 | 94.2 | 20250523-11:24:23.770000 | XNAS | USP5N84WE1 |
100 | 94.2 | 20250523-11:25:12.426000 | EDGX | USP5N84X9Y |
100 | 94.24 | 20250523-11:25:50.994000 | ARCX | USP5N84XXA |
100 | 94.24 | 20250523-11:25:50.994000 | ARCX | USP5N84XXB |
100 | 94.2 | 20250523-11:26:18.784000 | ARCX | USP5N84YCA |
100 | 94.24 | 20250523-11:27:16.062000 | EDGX | USP5N84Z63 |
100 | 94.2 | 20250523-11:27:31.173000 | ARCX | USP5N84ZG5 |
100 | 94.2 | 20250523-11:27:31.173000 | ARCX | USP5N84ZG7 |
100 | 94.2 | 20250523-11:28:36.959000 | EDGA | USP5N850IE |
100 | 94.24 | 20250523-11:29:09.803000 | XNAS | USP5N851D4 |
91 | 94.3 | 20250523-11:30:26.771000 | EDGX | USP5N853GS |
8 | 94.3 | 20250523-11:30:26.771000 | BATS | USP5N853GT |
1 | 94.3 | 20250523-11:30:26.771000 | EDGX | USP5N853GU |
99 | 94.32 | 20250523-11:30:38.158000 | EDGX | USP5N854CJ |
1 | 94.32 | 20250523-11:30:38.158000 | XNYS | USP5N854CK |
100 | 94.32 | 20250523-11:31:17.066000 | XNAS | USP5N855BH |
100 | 94.29 | 20250523-11:31:25.626000 | XNAS | USP5N855EH |
100 | 94.3 | 20250523-11:33:03.104000 | EDGX | USP5N856ZM |
100 | 94.285 | 20250523-11:33:12.042000 | ARCX | USP5N85747 |
92 | 94.27 | 20250523-11:33:12.863000 | ARCX | USP5N8574Z |
100 | 94.27 | 20250523-11:33:12.863000 | EDGA | USP5N85750 |
68 | 94.27 | 20250523-11:33:12.863000 | ARCX | USP5N85751 |
8 | 94.27 | 20250523-11:33:12.863000 | ARCX | USP5N85752 |
3 | 94.27 | 20250523-11:33:12.863000 | ARCX | USP5N85753 |
29 | 94.27 | 20250523-11:33:12.863000 | ARCX | USP5N85754 |
100 | 94.31 | 20250523-11:34:54.922000 | XNAS | USP5N858RU |
100 | 94.28 | 20250523-11:34:56.324000 | BATS | USP5N858TH |
100 | 94.28 | 20250523-11:34:56.324000 | BATS | USP5N858TI |
100 | 94.28 | 20250523-11:34:56.324000 | BATS | USP5N858TJ |
90 | 94.29 | 20250523-11:36:19.301000 | ARCX | USP5N85C5P |
10 | 94.29 | 20250523-11:36:19.301000 | ARCX | USP5N85C5Q |
75 | 94.39 | 20250523-11:37:21.636000 | ARCX | USP5N85FMO |
100 | 94.39 | 20250523-11:37:21.636000 | ARCX | USP5N85FMP |
25 | 94.39 | 20250523-11:38:07.759000 | ARCX | USP5N85GMN |
75 | 94.39 | 20250523-11:38:07.759000 | ARCX | USP5N85GMO |
100 | 94.39 | 20250523-11:38:07.759000 | ARCX | USP5N85GMP |
1 | 94.39 | 20250523-11:38:07.759000 | ARCX | USP5N85GMQ |
99 | 94.39 | 20250523-11:38:07.759000 | ARCX | USP5N85GMR |
100 | 94.27 | 20250523-11:39:10.891000 | XNAS | USP5N85ICY |
100 | 94.26 | 20250523-11:40:08.579000 | XNAS | USP5N85JAT |
50 | 94.32 | 20250523-11:40:43.421000 | XNAS | USP5N85JUY |
50 | 94.32 | 20250523-11:40:43.421000 | XNAS | USP5N85JUZ |
27 | 94.31 | 20250523-11:41:10.501000 | ARCX | USP5N85K8R |
73 | 94.31 | 20250523-11:41:10.501000 | ARCX | USP5N85K8S |
87 | 94.37 | 20250523-11:43:46.059000 | ARCX | USP5N85MDE |
13 | 94.37 | 20250523-11:43:46.059000 | ARCX | USP5N85MDF |
100 | 94.335 | 20250523-11:44:23.060000 | ARCX | USP5N85MYS |
100 | 94.36 | 20250523-11:44:48.122000 | ARCX | USP5N85NDF |
100 | 94.29 | 20250523-11:45:10.293000 | BATS | USP5N85NWV |
30 | 94.29 | 20250523-11:45:10.293000 | BATS | USP5N85NWW |
70 | 94.29 | 20250523-11:45:10.293000 | BATS | USP5N85NWX |
100 | 94.29 | 20250523-11:45:10.293000 | ARCX | USP5N85NWY |
100 | 94.24 | 20250523-11:49:12.932000 | XNAS | USP5N85SPH |
100 | 94.33 | 20250523-11:50:40.580000 | XNAS | USP5N85TOZ |
100 | 94.34 | 20250523-11:50:40.580000 | XNAS | USP5N85TP0 |
100 | 94.3 | 20250523-11:50:47.898000 | XNAS | USP5N85TZO |
100 | 94.28 | 20250523-11:50:48.514000 | ARCX | USP5N85U3L |
100 | 94.23 | 20250523-11:52:17.865000 | ARCX | USP5N85VQR |
100 | 94.15 | 20250523-11:52:49.948000 | BATY | USP5N85WGP |
100 | 94.12 | 20250523-11:54:23.205000 | BATY | USP5N85XU3 |
1 | 94.11 | 20250523-11:54:44.834000 | BATY | USP5N85Y4E |
99 | 94.11 | 20250523-11:54:44.834000 | BATY | USP5N85Y4F |
100 | 94.12 | 20250523-11:56:45.702000 | IEXG | USP5N86079 |
100 | 94.15 | 20250523-11:58:16.900000 | XNAS | USP5N861FW |
9 | 94.15 | 20250523-11:58:38.200000 | EDGX | USP5N861RS |
9 | 94.15 | 20250523-11:58:38.200000 | BATS | USP5N861RT |
23 | 94.15 | 20250523-11:58:38.200000 | EDGX | USP5N861RU |
7 | 94.15 | 20250523-11:58:38.200000 | BATS | USP5N861RV |
10 | 94.15 | 20250523-11:58:38.200000 | ARCX | USP5N861RW |
5 | 94.15 | 20250523-11:58:38.200000 | ARCX | USP5N861RX |
14 | 94.15 | 20250523-11:58:38.200000 | ARCX | USP5N861RY |
2 | 94.15 | 20250523-11:58:38.200000 | BATS | USP5N861RZ |
9 | 94.15 | 20250523-11:58:38.200000 | ARCX | USP5N861S0 |
5 | 94.15 | 20250523-11:58:38.201000 | ARCX | USP5N861S1 |
100 | 94.1 | 20250523-11:59:17.561000 | BATY | USP5N862NF |
100 | 94.1 | 20250523-11:59:17.561000 | ARCX | USP5N862NG |
100 | 94.06 | 20250523-12:01:48.069000 | XNAS | USP5N86737 |
100 | 94.06 | 20250523-12:02:09.790000 | XNAS | USP5N867C8 |
100 | 94.17 | 20250523-12:03:00.171000 | XNAS | USP5N868ED |
100 | 94.14 | 20250523-12:03:00.180000 | XNAS | USP5N868EE |
100 | 94.2 | 20250523-12:03:54.944000 | BATY | USP5N8696C |
100 | 94.14 | 20250523-12:04:24.263000 | BATY | USP5N869LP |
100 | 94.14 | 20250523-12:04:24.263000 | BATY | USP5N869M0 |
50 | 94.06 | 20250523-12:06:52.850000 | XNYS | USP5N86CML |
50 | 94.06 | 20250523-12:06:52.850000 | XNYS | USP5N86CMM |
100 | 94.06 | 20250523-12:07:37.145000 | XNYS | USP5N86D6B |
100 | 94.02 | 20250523-12:08:27.303000 | BATY | USP5N86E27 |
100 | 94.02 | 20250523-12:08:27.303000 | BATY | USP5N86E28 |
100 | 94.07 | 20250523-12:10:47.307000 | XNYS | USP5N86GIP |
100 | 94.04 | 20250523-12:11:43.531000 | ARCX | USP5N86H7Z |
100 | 94 | 20250523-12:11:43.541000 | BATY | USP5N86H82 |
100 | 94 | 20250523-12:11:43.730000 | XNYS | USP5N86H83 |
100 | 94.04 | 20250523-12:15:14.491000 | BATS | USP5N86KD8 |
100 | 94.1 | 20250523-12:16:27.010000 | XNYS | USP5N86NFV |
100 | 94.03 | 20250523-12:17:01.922000 | BATY | USP5N86NSO |
100 | 94.03 | 20250523-12:17:14.180000 | BATY | USP5N86NZT |
100 | 93.99 | 20250523-12:19:54.275000 | XNAS | USP5N86QHD |
40 | 93.99 | 20250523-12:20:22.003000 | BATY | USP5N86R1H |
60 | 93.99 | 20250523-12:20:22.003000 | BATY | USP5N86R1I |
100 | 93.94 | 20250523-12:21:37.387000 | XNYS | USP5N86S5B |
6 | 94.05 | 20250523-12:23:56.802000 | XNAS | USP5N86UBM |
84 | 94.05 | 20250523-12:23:56.802000 | XNAS | USP5N86UBN |
10 | 94.05 | 20250523-12:23:56.802000 | XNAS | USP5N86UBO |
3 | 94.16 | 20250523-12:27:09.415000 | EDGX | USP5N86X91 |
1 | 94.16 | 20250523-12:27:09.415000 | EDGX | USP5N86X92 |
4 | 94.16 | 20250523-12:27:09.415000 | XNAS | USP5N86X93 |
5 | 94.16 | 20250523-12:27:09.415000 | XNAS | USP5N86X94 |
5 | 94.16 | 20250523-12:27:09.415000 | ARCX | USP5N86X95 |
1 | 94.16 | 20250523-12:27:09.415000 | ARCX | USP5N86X96 |
100 | 94.16 | 20250523-12:27:09.415000 | ARCX | USP5N86X97 |
100 | 94.19 | 20250523-12:27:32.817000 | EDGX | USP5N86XMB |
3 | 94.19 | 20250523-12:27:32.818000 | EPRL | USP5N86XMC |
48 | 94.19 | 20250523-12:27:32.818000 | XNAS | USP5N86XMD |
7 | 94.19 | 20250523-12:27:32.818000 | XNAS | USP5N86XME |
1 | 94.19 | 20250523-12:27:32.818000 | XNAS | USP5N86XMF |
2 | 94.19 | 20250523-12:27:32.818000 | XNAS | USP5N86XMG |
2 | 94.19 | 20250523-12:27:32.818000 | XNAS | USP5N86XMH |
1 | 94.19 | 20250523-12:27:32.818000 | XNAS | USP5N86XMI |
2 | 94.19 | 20250523-12:27:32.819000 | XNAS | USP5N86XMJ |
1 | 94.19 | 20250523-12:27:32.819000 | XNAS | USP5N86XMK |
2 | 94.19 | 20250523-12:27:32.819000 | XNAS | USP5N86XML |
3 | 94.19 | 20250523-12:27:32.820000 | XNAS | USP5N86XMM |
1 | 94.19 | 20250523-12:27:32.820000 | XNAS | USP5N86XMN |
1 | 94.19 | 20250523-12:27:32.820000 | XNAS | USP5N86XMO |
4 | 94.19 | 20250523-12:27:32.820000 | XNAS | USP5N86XMP |
5 | 94.19 | 20250523-12:27:32.820000 | XNAS | USP5N86XMQ |
2 | 94.19 | 20250523-12:27:32.820000 | XNAS | USP5N86XMR |
13 | 94.19 | 20250523-12:27:32.821000 | XNAS | USP5N86XMS |
20 | 94.21 | 20250523-12:28:11.483000 | XNYS | USP5N86Y6V |
2 | 94.21 | 20250523-12:28:11.483000 | XNYS | USP5N86Y6W |
74 | 94.21 | 20250523-12:28:11.483000 | XNYS | USP5N86Y6X |
4 | 94.21 | 20250523-12:28:11.483000 | XNYS | USP5N86Y6Y |
100 | 94.11 | 20250523-12:29:36.425000 | BATY | USP5N86ZI2 |
100 | 94.11 | 20250523-12:29:36.425000 | BATY | USP5N86ZI3 |
100 | 94.1 | 20250523-12:31:26.728000 | EDGX | USP5N873A7 |
12 | 94.12 | 20250523-12:32:15.880000 | XNAS | USP5N8745J |
88 | 94.12 | 20250523-12:32:15.880000 | XNAS | USP5N8745K |
100 | 94.04 | 20250523-12:32:55.438000 | XNYS | USP5N874LE |
100 | 94.04 | 20250523-12:32:55.438000 | XNYS | USP5N874LF |
1 | 94.07 | 20250523-12:35:52.795000 | XNAS | USP5N877FD |
1 | 94.07 | 20250523-12:35:52.796000 | XNAS | USP5N877FE |
1 | 94.07 | 20250523-12:35:52.796000 | XNAS | USP5N877FF |
1 | 94.07 | 20250523-12:35:53.801000 | XNAS | USP5N877FX |
1 | 94.07 | 20250523-12:35:53.802000 | XNAS | USP5N877FY |
1 | 94.07 | 20250523-12:35:53.802000 | XNAS | USP5N877FZ |
1 | 94.07 | 20250523-12:35:53.803000 | XNAS | USP5N877G0 |
1 | 94.07 | 20250523-12:35:53.803000 | XNAS | USP5N877G1 |
1 | 94.07 | 20250523-12:35:53.804000 | XNAS | USP5N877G2 |
5 | 94.16 | 20250523-12:37:49.618000 | BATS | USP5N879AO |
100 | 94.19 | 20250523-12:37:54.521000 | XNAS | USP5N879J7 |
100 | 94.19 | 20250523-12:37:54.521000 | BATS | USP5N879J8 |
15 | 94.18 | 20250523-12:39:29.798000 | EDGX | USP5N87B3X |
9 | 94.18 | 20250523-12:39:29.798000 | BATS | USP5N87B3Y |
66 | 94.18 | 20250523-12:39:29.799000 | XNAS | USP5N87B3Z |
10 | 94.18 | 20250523-12:39:29.799000 | ARCX | USP5N87B40 |
37 | 94.13 | 20250523-12:40:09.876000 | BATY | USP5N87BP6 |
90 | 94.17 | 20250523-12:41:47.428000 | XNAS | USP5N87DEF |
10 | 94.17 | 20250523-12:41:47.428000 | XNAS | USP5N87DEG |
100 | 94.21 | 20250523-12:42:05.858000 | XNAS | USP5N87DLE |
100 | 94.21 | 20250523-12:44:11.495000 | XNAS | USP5N87FBS |
100 | 94.18 | 20250523-12:44:34.104000 | BATY | USP5N87FQK |
1 | 94.18 | 20250523-12:44:34.105000 | EDGA | USP5N87FQL |
100 | 94.18 | 20250523-12:45:17.400000 | BATY | USP5N87H12 |
100 | 94.15 | 20250523-12:46:50.035000 | BATY | USP5N87J3G |
100 | 94.17 | 20250523-12:48:29.523000 | EDGA | USP5N87KPT |
100 | 94.22 | 20250523-12:51:02.694000 | BATY | USP5N87NHB |
100 | 94.22 | 20250523-12:51:02.695000 | BATY | USP5N87NHC |
1 | 94.19 | 20250523-12:52:45.833000 | BATY | USP5N87OWI |
30 | 94.25 | 20250523-12:53:27.388000 | EDGX | USP5N87PES |
1 | 94.25 | 20250523-12:53:27.388000 | XNAS | USP5N87PET |
100 | 94.25 | 20250523-12:53:27.392000 | ARCX | USP5N87PEU |
100 | 94.23 | 20250523-12:54:36.503000 | XNYS | USP5N87QG1 |
100 | 94.23 | 20250523-12:55:47.631000 | BATY | USP5N87RMY |
99 | 94.23 | 20250523-12:55:47.631000 | EDGA | USP5N87RMZ |
1 | 94.23 | 20250523-12:55:47.631000 | EDGA | USP5N87RN0 |
100 | 94.17 | 20250523-12:56:47.232000 | XNAS | USP5N87SS8 |
100 | 94.19 | 20250523-12:59:14.214000 | BATY | USP5N87UMP |
100 | 94.19 | 20250523-12:59:14.214000 | BATY | USP5N87UMQ |
100 | 94.18 | 20250523-13:00:49.518000 | BATY | USP5N87XMD |
100 | 94.19 | 20250523-13:03:29.334000 | EDGX | USP5N87ZZT |
99 | 94.19 | 20250523-13:04:07.731000 | EDGX | USP5N880L5 |
1 | 94.19 | 20250523-13:04:07.731000 | EDGX | USP5N880L6 |
100 | 94.25 | 20250523-13:06:01.684000 | XNYS | USP5N882AJ |
17 | 94.29 | 20250523-13:07:35.645000 | ARCX | USP5N883PN |
4 | 94.29 | 20250523-13:07:35.645000 | ARCX | USP5N883PO |
21 | 94.29 | 20250523-13:07:35.645000 | XNYS | USP5N883PP |
42 | 94.28 | 20250523-13:07:35.646000 | XNAS | USP5N883PQ |
16 | 94.28 | 20250523-13:07:35.646000 | XNAS | USP5N883PR |
100 | 94.28 | 20250523-13:08:40.968000 | EDGX | USP5N884NY |
100 | 94.29 | 20250523-13:10:17.947000 | EDGA | USP5N885WM |
60 | 94.29 | 20250523-13:10:17.947000 | EDGA | USP5N885WN |
40 | 94.29 | 20250523-13:10:17.947000 | EDGA | USP5N885WO |
100 | 94.33 | 20250523-13:11:59.136000 | XNYS | USP5N887JV |
100 | 94.37 | 20250523-13:13:10.774000 | EDGX | USP5N888HX |
100 | 94.32 | 20250523-13:13:11.687000 | BATY | USP5N888JQ |
100 | 94.32 | 20250523-13:13:11.687000 | BATY | USP5N888JT |
100 | 94.44 | 20250523-13:16:10.611000 | BATS | USP5N88DN7 |
100 | 94.5 | 20250523-13:17:34.885000 | XNAS | USP5N88F5D |
100 | 94.51 | 20250523-13:19:00.360000 | EDGX | USP5N88GUF |
100 | 94.56 | 20250523-13:19:51.560000 | XNAS | USP5N88HT2 |
100 | 94.53 | 20250523-13:20:49.693000 | ARCX | USP5N88IVI |
100 | 94.5 | 20250523-13:21:14.910000 | BATY | USP5N88JDA |
100 | 94.49 | 20250523-13:23:39.374000 | ARCX | USP5N88M27 |
100 | 94.49 | 20250523-13:23:39.374000 | ARCX | USP5N88M28 |
1 | 94.58 | 20250523-13:27:02.241000 | EDGX | USP5N88PHG |
4 | 94.58 | 20250523-13:27:02.241000 | BATS | USP5N88PHH |
1 | 94.58 | 20250523-13:27:02.241000 | BATS | USP5N88PHI |
100 | 94.58 | 20250523-13:27:02.262000 | ARCX | USP5N88PHL |
100 | 94.58 | 20250523-13:27:02.262000 | XNAS | USP5N88PHM |
19 | 94.58 | 20250523-13:27:02.263000 | XCIS | USP5N88PHN |
100 | 94.58 | 20250523-13:27:02.280000 | ARCX | USP5N88PHO |
100 | 94.5 | 20250523-13:27:05.971000 | ARCX | USP5N88PKV |
100 | 94.5 | 20250523-13:27:05.971000 | ARCX | USP5N88PKW |
100 | 94.5 | 20250523-13:27:05.971000 | ARCX | USP5N88PKX |
100 | 94.5 | 20250523-13:27:05.971000 | BATY | USP5N88PKY |
10 | 94.45 | 20250523-13:31:43.952000 | BATY | USP5N88VQ9 |
90 | 94.45 | 20250523-13:31:52.768000 | BATY | USP5N88VTM |
10 | 94.45 | 20250523-13:31:52.768000 | BATY | USP5N88VTN |
100 | 94.38 | 20250523-13:33:21.212000 | BATY | USP5N88XBH |
24 | 94.35 | 20250523-13:35:14.622000 | ARCX | USP5N88Z93 |
100 | 94.35 | 20250523-13:35:14.622000 | ARCX | USP5N88Z94 |
76 | 94.35 | 20250523-13:35:14.622000 | ARCX | USP5N88Z95 |
9 | 94.31 | 20250523-13:36:48.050000 | XNAS | USP5N890JI |
9 | 94.31 | 20250523-13:36:55.817000 | BATY | USP5N890NR |
100 | 94.31 | 20250523-13:36:55.817000 | BATY | USP5N890NS |
91 | 94.31 | 20250523-13:36:55.817000 | XNAS | USP5N890NT |
100 | 94.36 | 20250523-13:39:29.602000 | ARCX | USP5N892Y3 |
100 | 94.34 | 20250523-13:40:51.776000 | BATY | USP5N894TA |
100 | 94.35 | 20250523-13:42:32.530000 | ARCX | USP5N896Q7 |
100 | 94.35 | 20250523-13:43:36.122000 | EDGX | USP5N897LK |
100 | 94.39 | 20250523-13:44:58.336000 | XNAS | USP5N898UI |
100 | 94.49 | 20250523-13:46:58.209000 | ARCX | USP5N89C0O |
100 | 94.5 | 20250523-13:47:48.509000 | XNYS | USP5N89COD |
100 | 94.46 | 20250523-13:48:35.322000 | BATS | USP5N89DCN |
100 | 94.48 | 20250523-13:49:49.172000 | EDGX | USP5N89EG7 |
100 | 94.48 | 20250523-13:50:48.971000 | BATS | USP5N89FNH |
100 | 94.53 | 20250523-13:51:37.614000 | EDGX | USP5N89GOG |
100 | 94.54 | 20250523-13:52:38.355000 | BATY | USP5N89HRE |
1 | 94.51 | 20250523-13:53:05.815000 | BATY | USP5N89ICP |
99 | 94.51 | 20250523-13:53:20.371000 | BATY | USP5N89IJ1 |
1 | 94.51 | 20250523-13:53:20.371000 | BATY | USP5N89IJ2 |
100 | 94.45 | 20250523-13:54:46.019000 | BATY | USP5N89KCW |
1 | 94.46 | 20250523-13:56:09.895000 | BATY | USP5N89LKM |
14 | 94.46 | 20250523-13:56:19.634000 | BATY | USP5N89LPN |
85 | 94.46 | 20250523-13:56:19.634000 | BATY | USP5N89LPO |
1 | 94.46 | 20250523-13:56:19.634000 | BATY | USP5N89LPP |
100 | 94.44 | 20250523-13:56:39.306000 | BATY | USP5N89M3S |
23 | 94.5 | 20250523-13:58:46.680000 | XNYS | USP5N89OE7 |
77 | 94.5 | 20250523-13:58:46.680000 | XNYS | USP5N89OE8 |
37 | 94.44 | 20250523-14:00:18.318000 | BATY | USP5N89Q5M |
50 | 94.51 | 20250523-14:01:16.307000 | IEXG | USP5N89SJM |
50 | 94.51 | 20250523-14:01:16.307000 | IEXG | USP5N89SJN |
38 | 94.44 | 20250523-14:01:22.145000 | EDGA | USP5N89SM6 |
63 | 94.44 | 20250523-14:01:22.145000 | BATY | USP5N89SM7 |
37 | 94.44 | 20250523-14:01:22.145000 | BATY | USP5N89SM8 |
62 | 94.44 | 20250523-14:01:22.145000 | EDGA | USP5N89SM9 |
100 | 94.42 | 20250523-14:02:18.790000 | BATY | USP5N89TTV |
100 | 94.415 | 20250523-14:03:12.759000 | IEXG | USP5N89UUQ |
100 | 94.39 | 20250523-14:03:22.325000 | BATY | USP5N89UYS |
100 | 94.4 | 20250523-14:04:29.440000 | ARCX | USP5N89W1K |
100 | 94.57 | 20250523-14:06:37.978000 | ARCX | USP5N89YJ0 |
100 | 94.57 | 20250523-14:06:37.978000 | ARCX | USP5N89YJ1 |
100 | 94.5 | 20250523-14:07:46.078000 | ARCX | USP5N8A0E8 |
1 | 94.49 | 20250523-14:09:03.793000 | ARCX | USP5N8A1KM |
99 | 94.49 | 20250523-14:09:03.793000 | ARCX | USP5N8A1KN |
1 | 94.47 | 20250523-14:09:53.929000 | BATY | USP5N8A2FZ |
99 | 94.47 | 20250523-14:09:53.929000 | BATY | USP5N8A2G0 |
100 | 94.4 | 20250523-14:11:23.859000 | BATY | USP5N8A4HX |
100 | 94.45 | 20250523-14:13:36.690000 | XCIS | USP5N8A6UF |
99 | 94.41 | 20250523-14:14:19.950000 | BATY | USP5N8A7RG |
100 | 94.46 | 20250523-14:15:00.327000 | EDGA | USP5N8A8AT |
100 | 94.52 | 20250523-14:16:30.263000 | XNYS | USP5N8AB7O |
41 | 94.5 | 20250523-14:17:26.842000 | EDGA | USP5N8ACYN |
5 | 94.5 | 20250523-14:17:26.842000 | EDGA | USP5N8ACYO |
50 | 94.5 | 20250523-14:17:26.842000 | EDGA | USP5N8ACYP |
4 | 94.5 | 20250523-14:17:26.842000 | EDGA | USP5N8ACYQ |
100 | 94.5 | 20250523-14:17:26.842000 | EDGA | USP5N8ACYR |
100 | 94.44 | 20250523-14:19:03.809000 | BATY | USP5N8AETD |
100 | 94.44 | 20250523-14:19:03.809000 | BATY | USP5N8AETE |
100 | 94.36 | 20250523-14:20:02.171000 | BATY | USP5N8AGGP |
100 | 94.24 | 20250523-14:21:29.491000 | BATY | USP5N8AIR7 |
100 | 94.24 | 20250523-14:21:29.491000 | XNYS | USP5N8AIRB |
100 | 94.16 | 20250523-14:23:17.620000 | BATY | USP5N8AKV8 |
100 | 94.18 | 20250523-14:23:54.292000 | BATY | USP5N8ALRS |
3 | 94.34 | 20250523-14:26:02.784000 | XNAS | USP5N8AO9K |
1 | 94.34 | 20250523-14:26:02.784000 | XCIS | USP5N8AO9L |
37 | 94.33 | 20250523-14:26:14.067000 | BATY | USP5N8AONG |
100 | 94.35 | 20250523-14:26:46.135000 | BATY | USP5N8AP8N |
63 | 94.35 | 20250523-14:26:46.135000 | XNAS | USP5N8AP8O |
2 | 94.35 | 20250523-14:26:46.135000 | XNAS | USP5N8AP8P |
35 | 94.35 | 20250523-14:26:46.135000 | XNAS | USP5N8AP8Q |
37 | 94.35 | 20250523-14:26:46.135000 | XNAS | USP5N8AP8R |
63 | 94.35 | 20250523-14:26:46.135000 | XNAS | USP5N8AP8S |
75 | 94.35 | 20250523-14:26:46.142000 | ARCX | USP5N8AP8T |
2 | 94.35 | 20250523-14:26:46.142000 | ARCX | USP5N8AP8U |
23 | 94.35 | 20250523-14:26:46.142000 | ARCX | USP5N8AP8V |
100 | 94.27 | 20250523-14:27:36.454000 | BATY | USP5N8APZ2 |
100 | 94.27 | 20250523-14:28:33.484000 | BATY | USP5N8AR28 |
100 | 94.31 | 20250523-14:30:30.029000 | EDGX | USP5N8AUIF |
1 | 94.44 | 20250523-14:33:09.506000 | BATS | USP5N8AXZ7 |
100 | 94.4 | 20250523-14:33:21.251000 | BATY | USP5N8AY6C |
100 | 94.4 | 20250523-14:33:21.251000 | BATY | USP5N8AY6D |
100 | 94.4 | 20250523-14:33:21.251000 | BATY | USP5N8AY6E |
100 | 94.48 | 20250523-14:35:43.955000 | XNAS | USP5N8B0UT |
100 | 94.5 | 20250523-14:37:14.453000 | BATY | USP5N8B27C |
100 | 94.5 | 20250523-14:37:14.453000 | BATY | USP5N8B27D |
100 | 94.48 | 20250523-14:38:43.575000 | BATY | USP5N8B3UX |
100 | 94.48 | 20250523-14:39:05.820000 | BATY | USP5N8B4BA |
100 | 94.45 | 20250523-14:40:22.662000 | BATY | USP5N8B673 |
1 | 94.45 | 20250523-14:42:47.368000 | BATY | USP5N8B8PC |
1 | 94.46 | 20250523-14:43:40.563000 | ARCX | USP5N8B9RY |
65 | 94.46 | 20250523-14:43:40.563000 | XNAS | USP5N8B9RZ |
34 | 94.46 | 20250523-14:43:40.563000 | XNAS | USP5N8B9S0 |
100 | 94.46 | 20250523-14:43:40.563000 | XNAS | USP5N8B9S1 |
100 | 94.4 | 20250523-14:45:34.734000 | BATY | USP5N8BDIJ |
70 | 94.38 | 20250523-14:46:00.316000 | BATY | USP5N8BDYL |
1 | 94.38 | 20250523-14:46:02.458000 | BATY | USP5N8BE00 |
1 | 94.38 | 20250523-14:46:02.459000 | BATY | USP5N8BE01 |
28 | 94.38 | 20250523-14:46:07.091000 | BATY | USP5N8BE30 |
100 | 94.34 | 20250523-14:47:15.196000 | BATY | USP5N8BFV4 |
100 | 94.41 | 20250523-14:49:28.597000 | XNYS | USP5N8BIZD |
5 | 94.44 | 20250523-14:50:17.338000 | XNYS | USP5N8BJUO |
13 | 94.44 | 20250523-14:50:17.338000 | XNYS | USP5N8BJUP |
82 | 94.44 | 20250523-14:50:17.338000 | XNYS | USP5N8BJUQ |
100 | 94.39 | 20250523-14:50:36.339000 | BATY | USP5N8BKC0 |
100 | 94.39 | 20250523-14:50:36.339000 | BATY | USP5N8BKC1 |
50 | 94.52 | 20250523-14:54:09.202000 | ARCX | USP5N8BNIN |
50 | 94.53 | 20250523-14:54:09.202000 | ARCX | USP5N8BNIO |
100 | 94.48 | 20250523-14:54:26.146000 | BATY | USP5N8BNY6 |
17 | 94.48 | 20250523-14:54:26.151000 | BATY | USP5N8BNY7 |
34 | 94.48 | 20250523-14:54:26.152000 | BATY | USP5N8BNY8 |
32 | 94.48 | 20250523-14:54:26.159000 | BATY | USP5N8BNY9 |
17 | 94.48 | 20250523-14:54:26.176000 | BATY | USP5N8BNYA |
100 | 94.48 | 20250523-14:54:26.176000 | BATY | USP5N8BNYB |
100 | 94.42 | 20250523-14:56:52.551000 | BATY | USP5N8BRS6 |
100 | 94.4 | 20250523-14:59:02.449000 | BATY | USP5N8BU9H |
85 | 94.4 | 20250523-14:59:02.449000 | BATY | USP5N8BU9I |
15 | 94.4 | 20250523-14:59:02.450000 | BATY | USP5N8BU9J |
50 | 94.44 | 20250523-15:01:01.897000 | ARCX | USP5N8BYG9 |
50 | 94.44 | 20250523-15:01:01.897000 | ARCX | USP5N8BYGA |
100 | 94.41 | 20250523-15:01:22.454000 | BATY | USP5N8BYVC |
100 | 94.41 | 20250523-15:01:22.454000 | BATY | USP5N8BYVD |
100 | 94.51 | 20250523-15:04:11.562000 | ARCX | USP5N8C2Q4 |
100 | 94.49 | 20250523-15:04:32.016000 | ARCX | USP5N8C31F |
10 | 94.58 | 20250523-15:06:31.303000 | BATS | USP5N8C58X |
1 | 94.58 | 20250523-15:06:31.303000 | EDGA | USP5N8C58Y |
4 | 94.58 | 20250523-15:06:31.303000 | XNAS | USP5N8C58Z |
5 | 94.58 | 20250523-15:06:31.303000 | XNAS | USP5N8C590 |
2 | 94.58 | 20250523-15:06:31.303000 | XNAS | USP5N8C591 |
27 | 94.58 | 20250523-15:06:31.303000 | XNAS | USP5N8C592 |
12 | 94.58 | 20250523-15:06:31.303000 | XNYS | USP5N8C593 |
15 | 94.58 | 20250523-15:06:31.303000 | ARCX | USP5N8C594 |
3 | 94.58 | 20250523-15:06:31.303000 | ARCX | USP5N8C595 |
13 | 94.58 | 20250523-15:06:31.303000 | XNAS | USP5N8C596 |
8 | 94.58 | 20250523-15:06:31.303000 | XNAS | USP5N8C597 |
100 | 94.61 | 20250523-15:07:07.276000 | ARCX | USP5N8C64F |
100 | 94.58 | 20250523-15:07:07.276000 | ARCX | USP5N8C64G |
100 | 94.58 | 20250523-15:07:07.276000 | ARCX | USP5N8C64H |
30 | 94.625 | 20250523-15:10:03.090000 | XNAS | USP5N8C9MX |
70 | 94.625 | 20250523-15:10:03.090000 | XNAS | USP5N8C9MY |
32 | 94.59 | 20250523-15:10:09.701000 | ARCX | USP5N8C9VA |
100 | 94.61 | 20250523-15:11:02.381000 | BATY | USP5N8CB20 |
100 | 94.695 | 20250523-15:12:07.258000 | XNYS | USP5N8CCWS |
100 | 94.67 | 20250523-15:12:08.112000 | ARCX | USP5N8CCYH |
100 | 94.67 | 20250523-15:12:08.112000 | ARCX | USP5N8CCYJ |
100 | 94.71 | 20250523-15:14:12.288000 | XNAS | USP5N8CFHR |
100 | 94.71 | 20250523-15:14:12.288000 | XNAS | USP5N8CFHS |
100 | 94.69 | 20250523-15:15:08.593000 | BATY | USP5N8CH28 |
2 | 94.69 | 20250523-15:15:40.033000 | BATY | USP5N8CJJI |
98 | 94.69 | 20250523-15:15:40.033000 | BATY | USP5N8CJJJ |
100 | 94.55 | 20250523-15:17:12.073000 | ARCX | USP5N8CLZX |
100 | 94.51 | 20250523-15:17:49.066000 | BATY | USP5N8CMN4 |
100 | 94.44 | 20250523-15:18:56.004000 | ARCX | USP5N8CO87 |
100 | 94.41 | 20250523-15:19:23.839000 | XNAS | USP5N8COUY |
100 | 94.38 | 20250523-15:20:38.635000 | ARCX | USP5N8CQHB |
100 | 94.38 | 20250523-15:20:38.635000 | ARCX | USP5N8CQHC |
100 | 94.39 | 20250523-15:21:36.855000 | XNAS | USP5N8CRW6 |
100 | 94.37 | 20250523-15:22:04.226000 | XNAS | USP5N8CSK8 |
100 | 94.34 | 20250523-15:23:05.462000 | XNAS | USP5N8CU51 |
100 | 94.28 | 20250523-15:23:56.924000 | BATY | USP5N8CVFU |
100 | 94.32 | 20250523-15:25:07.837000 | EDGX | USP5N8CXO7 |
100 | 94.3 | 20250523-15:25:13.498000 | EDGA | USP5N8CXS9 |
100 | 94.3 | 20250523-15:25:13.498000 | EDGA | USP5N8CXSA |
100 | 94.26 | 20250523-15:26:30.865000 | BATY | USP5N8CZDW |
75 | 94.19 | 20250523-15:27:01.840000 | BATY | USP5N8D0GG |
15 | 94.19 | 20250523-15:27:01.840000 | BATY | USP5N8D0GH |
10 | 94.19 | 20250523-15:27:01.840000 | BATY | USP5N8D0GI |
3 | 94.19 | 20250523-15:28:26.633000 | ARCX | USP5N8D34V |
97 | 94.19 | 20250523-15:28:26.633000 | ARCX | USP5N8D34W |
100 | 94.21 | 20250523-15:28:51.813000 | ARCX | USP5N8D3ND |
59 | 94.19 | 20250523-15:29:43.660000 | ARCX | USP5N8D4VW |
41 | 94.19 | 20250523-15:29:43.660000 | ARCX | USP5N8D4VX |
100 | 94.18 | 20250523-15:30:00.421000 | EDGA | USP5N8D5GT |
100 | 94.19 | 20250523-15:30:33.546000 | BATY | USP5N8D8BF |
100 | 94.16 | 20250523-15:31:18.580000 | XNYS | USP5N8DAQ3 |
100 | 94.18 | 20250523-15:32:12.413000 | XNAS | USP5N8DCWD |
100 | 94.16 | 20250523-15:32:48.050000 | ARCX | USP5N8DGUY |
100 | 94.14 | 20250523-15:32:52.562000 | XNAS | USP5N8DH1P |
100 | 94.11 | 20250523-15:33:57.914000 | BATY | USP5N8DJFE |
100 | 94.17 | 20250523-15:34:49.865000 | ARCX | USP5N8DSTZ |
100 | 94.17 | 20250523-15:34:49.865000 | ARCX | USP5N8DSU1 |
100 | 94.11 | 20250523-15:35:35.089000 | XNAS | USP5N8E3I5 |
100 | 94.12 | 20250523-15:36:07.717000 | BATY | USP5N8E4KV |
22 | 94.14 | 20250523-15:36:42.063000 | BATY | USP5N8E5PJ |
78 | 94.14 | 20250523-15:36:42.063000 | BATY | USP5N8E5PK |
45 | 94.13 | 20250523-15:37:10.361000 | EDGA | USP5N8E71D |
50 | 94.13 | 20250523-15:37:10.361000 | EDGA | USP5N8E71E |
5 | 94.13 | 20250523-15:37:10.421000 | EDGA | USP5N8E722 |
75 | 94.17 | 20250523-15:38:26.818000 | EDGX | USP5N8E9SP |
25 | 94.17 | 20250523-15:38:26.818000 | EDGX | USP5N8E9SQ |
100 | 94.19 | 20250523-15:38:42.815000 | XBOS | USP5N8EAIQ |
100 | 94.23 | 20250523-15:39:22.550000 | EDGX | USP5N8EC5O |
100 | 94.23 | 20250523-15:39:34.526000 | XNAS | USP5N8ECL4 |
100 | 94.22 | 20250523-15:40:18.884000 | XNAS | USP5N8EEYJ |
100 | 94.2 | 20250523-15:40:41.692000 | ARCX | USP5N8EFXS |
100 | 94.27 | 20250523-15:41:28.469000 | XCIS | USP5N8EI35 |
100 | 94.29 | 20250523-15:42:00.501000 | EDGX | USP5N8EJAO |
100 | 94.29 | 20250523-15:42:06.319000 | EDGX | USP5N8EJJG |
100 | 94.29 | 20250523-15:42:06.329000 | EDGX | USP5N8EJJJ |
14 | 94.29 | 20250523-15:42:06.340000 | EDGX | USP5N8EJJK |
86 | 94.29 | 20250523-15:42:06.340000 | EDGX | USP5N8EJJL |
100 | 94.29 | 20250523-15:42:06.350000 | BATY | USP5N8EJJM |
14 | 94.29 | 20250523-15:42:06.361000 | EDGX | USP5N8EJJN |
5 | 94.29 | 20250523-15:42:06.361000 | EDGX | USP5N8EJJO |
5 | 94.29 | 20250523-15:42:06.361000 | EPRL | USP5N8EJJP |
4 | 94.29 | 20250523-15:42:06.361000 | XNAS | USP5N8EJJQ |
8 | 94.29 | 20250523-15:42:06.361000 | XNAS | USP5N8EJJR |
17 | 94.29 | 20250523-15:42:06.361000 | ARCX | USP5N8EJJS |
2 | 94.29 | 20250523-15:42:06.361000 | XNYS | USP5N8EJJT |
12 | 94.29 | 20250523-15:42:06.361000 | XNYS | USP5N8EJJU |
1 | 94.29 | 20250523-15:42:19.868000 | XNAS | USP5N8EK44 |
11 | 94.29 | 20250523-15:42:19.868000 | XNAS | USP5N8EK45 |
100 | 94.29 | 20250523-15:42:19.868000 | ARCX | USP5N8EK47 |
100 | 94.29 | 20250523-15:42:19.868000 | ARCX | USP5N8EK48 |
50 | 94.29 | 20250523-15:42:19.868000 | ARCX | USP5N8EK49 |
100 | 94.27 | 20250523-15:42:41.040000 | XNYS | USP5N8EKW6 |
24 | 94.27 | 20250523-15:42:41.040000 | ARCX | USP5N8EKW7 |
76 | 94.27 | 20250523-15:42:41.040000 | ARCX | USP5N8EKW8 |
24 | 94.27 | 20250523-15:42:41.040000 | ARCX | USP5N8EKW9 |
100 | 94.27 | 20250523-15:42:41.040000 | ARCX | USP5N8EKWA |
19 | 94.27 | 20250523-15:42:41.040000 | ARCX | USP5N8EKWB |
50 | 94.27 | 20250523-15:42:41.040000 | ARCX | USP5N8EKWC |
200 | 94.27 | 20250523-15:42:41.040000 | XNAS | USP5N8EKWD |
25 | 94.27 | 20250523-15:42:41.040000 | XNAS | USP5N8EKWE |
7 | 94.27 | 20250523-15:42:41.601000 | ARCX | USP5N8EKXK |
50 | 94.27 | 20250523-15:42:41.601000 | BATY | USP5N8EKXL |
75 | 94.27 | 20250523-15:42:41.601000 | XNAS | USP5N8EKXM |
100 | 94.26 | 20250523-15:43:03.689000 | BATY | USP5N8ELUR |
50 | 94.26 | 20250523-15:43:03.689000 | BATY | USP5N8ELUS |
100 | 94.26 | 20250523-15:43:03.690000 | BATY | USP5N8ELUT |
32 | 94.26 | 20250523-15:43:03.690000 | BATY | USP5N8ELUU |
100 | 94.26 | 20250523-15:43:06.999000 | BATY | USP5N8EM2B |
22 | 94.26 | 20250523-15:43:06.999000 | BATY | USP5N8EM2C |
1 | 94.26 | 20250523-15:43:06.999000 | XNAS | USP5N8EM2D |
6 | 94.26 | 20250523-15:43:07.000000 | BATY | USP5N8EM2E |
100 | 94.26 | 20250523-15:43:07.000000 | ARCX | USP5N8EM2F |
50 | 94.26 | 20250523-15:43:07.000000 | XNAS | USP5N8EM2G |
12 | 94.26 | 20250523-15:43:07.231000 | XNAS | USP5N8EM3D |
37 | 94.26 | 20250523-15:43:08.652000 | XNAS | USP5N8EM86 |
32 | 94.27 | 20250523-15:43:09.090000 | ARCX | USP5N8EM9O |
68 | 94.27 | 20250523-15:43:09.090000 | ARCX | USP5N8EM9P |
2 | 94.27 | 20250523-15:43:09.091000 | XNAS | USP5N8EM9Q |
15 | 94.27 | 20250523-15:43:09.091000 | XNYS | USP5N8EM9R |
5 | 94.27 | 20250523-15:43:09.847000 | ARCX | USP5N8EMC4 |
13 | 94.24 | 20250523-15:44:52.834000 | ARCX | USP5N8EQV3 |
10 | 94.24 | 20250523-15:44:52.834000 | ARCX | USP5N8EQV4 |
100 | 93.27 | 20250523-09:31:10.211000 | XNYS | USP5N8DOW |
100 | 93.41 | 20250523-09:31:37.325000 | XNAS | USP5N8E56 |
100 | 93.41 | 20250523-09:31:37.330000 | XNAS | USP5N8E57 |
100 | 93.37 | 20250523-09:31:39.864000 | XNAS | USP5N8E6F |
100 | 93.37 | 20250523-09:31:39.864000 | XNYS | USP5N8E6G |
100 | 93.37 | 20250523-09:31:39.864000 | XNYS | USP5N8E6H |
100 | 93.26 | 20250523-09:32:24.958000 | XNAS | USP5N8ERQ |
100 | 93.26 | 20250523-09:32:24.958000 | XNYS | USP5N8ERR |
200 | 93.53 | 20250523-09:34:21.543000 | XBOS | USP5N8FXM |
27 | 93.53 | 20250523-09:34:21.543000 | XNAS | USP5N8FXN |
1 | 93.53 | 20250523-09:34:21.543000 | XNAS | USP5N8FXO |
67 | 93.53 | 20250523-09:34:21.543000 | XNAS | USP5N8FXP |
10 | 93.54 | 20250523-09:35:00.651000 | XNAS | USP5N8GKW |
100 | 93.54 | 20250523-09:35:00.651000 | XNAS | USP5N8GKX |
90 | 93.55 | 20250523-09:35:00.651000 | XNAS | USP5N8GKY |
100 | 93.57 | 20250523-09:35:05.920000 | EDGX | USP5N8GUB |
100 | 93.57 | 20250523-09:35:33.363000 | XNYS | USP5N8HEW |
100 | 93.57 | 20250523-09:35:33.363000 | XNYS | USP5N8HEX |
100 | 93.58 | 20250523-09:36:17.888000 | ARCX | USP5N8HX4 |
100 | 93.58 | 20250523-09:36:17.888000 | XNAS | USP5N8HX5 |
100 | 93.71 | 20250523-09:37:25.740000 | XNYS | USP5N8J5A |
100 | 93.61 | 20250523-09:37:48.600000 | XNYS | USP5N8JBG |
32 | 93.61 | 20250523-09:37:48.600000 | XNAS | USP5N8JBH |
68 | 93.61 | 20250523-09:37:48.600000 | XNAS | USP5N8JBI |
100 | 93.61 | 20250523-09:37:48.600000 | XNAS | USP5N8JBJ |
100 | 93.66 | 20250523-09:38:31.326000 | XNYS | USP5N8JOR |
100 | 93.68 | 20250523-09:38:47.629000 | XNAS | USP5N8JW9 |
100 | 93.65 | 20250523-09:39:21.885000 | ARCX | USP5N8K63 |
100 | 93.59 | 20250523-09:40:05.980000 | ARCX | USP5N8KN6 |
100 | 93.59 | 20250523-09:40:05.980000 | XNAS | USP5N8KN7 |
50 | 93.52 | 20250523-09:40:45.937000 | ARCX | USP5N8L0F |
50 | 93.52 | 20250523-09:40:45.937000 | ARCX | USP5N8L0G |
100 | 93.46 | 20250523-09:41:25.518000 | XNYS | USP5N8LDY |
200 | 93.63 | 20250523-09:42:24.399000 | BATY | USP5N8LSQ |
100 | 93.6 | 20250523-09:42:37.880000 | ARCX | USP5N8LV9 |
100 | 93.59 | 20250523-09:43:03.401000 | ARCX | USP5N8M1R |
100 | 93.58 | 20250523-09:44:07.826000 | XNAS | USP5N8MMY |
100 | 93.78 | 20250523-09:44:57.109000 | ARCX | USP5N8N3B |
100 | 93.73 | 20250523-09:45:22.832000 | BATS | USP5N8OC5 |
100 | 93.72 | 20250523-09:45:56.290000 | ARCX | USP5N8PKW |
100 | 93.73 | 20250523-09:46:27.889000 | ARCX | USP5N8QH0 |
100 | 93.71 | 20250523-09:47:21.638000 | ARCX | USP5N8RWD |
100 | 93.71 | 20250523-09:47:21.638000 | ARCX | USP5N8RWE |
100 | 93.74 | 20250523-09:48:55.934000 | XNAS | USP5N8UIV |
30 | 93.75 | 20250523-09:49:01.433000 | XNAS | USP5N8UOR |
70 | 93.76 | 20250523-09:49:01.433000 | XNAS | USP5N8UOS |
10 | 93.75 | 20250523-09:49:09.619000 | XNAS | USP5N8UXZ |
50 | 93.78 | 20250523-09:49:09.619000 | XNAS | USP5N8UY0 |
40 | 93.78 | 20250523-09:49:09.619000 | XNAS | USP5N8UY1 |
100 | 93.71 | 20250523-09:49:44.015000 | ARCX | USP5N8VSF |
100 | 93.71 | 20250523-09:49:44.015000 | ARCX | USP5N8VSG |
100 | 93.71 | 20250523-09:49:44.015000 | ARCX | USP5N8VSH |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250527322258/en/
Copyright Business Wire 2025
Related Shares:
CRH