2nd Jul 2025 09:00
2nd July 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 1st July 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 |
7,082 | $93.27 | $94.70 | $91.60 | XNYS |
366 | $93.22 | $93.90 | $92.43 | EDGX |
17,357 | $93.43 | $94.66 | $91.44 | ARCX |
3,848 | $93.67 | $94.62 | $91.61 | BATS |
14,545 | $93.26 | $94.63 | $91.59 | XNAS |
3,151 | $93.50 | $94.50 | $91.61 | BATY |
100 | $93.43 | $93.43 | $93.43 | EPRL |
1,174 | $92.02 | $92.94 | $91.64 | IEXG |
200 | $92.87 | $93.27 | $92.46 | MEMX |
4,003 | $93.64 | $94.69 | $92.47 | EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 673,426,733 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.383% 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 1st July 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: | 1st July 2025 | ||
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $93.3635 | 51,826 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 91.8 | 20250701-09:30:05.249000 | XNAS | USP718IMU |
200 | 91.85 | 20250701-09:30:51.201000 | XNAS | USP718L59 |
211 | 91.85 | 20250701-09:30:51.201000 | XNAS | USP718L5A |
89 | 91.85 | 20250701-09:30:51.201000 | XNAS | USP718L5B |
100 | 91.77 | 20250701-09:31:34.517000 | XNAS | USP718LV0 |
85 | 91.77 | 20250701-09:31:34.517000 | ARCX | USP718LV1 |
100 | 91.77 | 20250701-09:31:34.517000 | XNYS | USP718LV2 |
15 | 91.77 | 20250701-09:31:34.517000 | ARCX | USP718LV3 |
100 | 91.78 | 20250701-09:31:45.579000 | XNYS | USP718M3C |
100 | 91.75 | 20250701-09:31:55.164000 | XNYS | USP718MCH |
100 | 91.73 | 20250701-09:32:34.599000 | IEXG | USP718NKK |
29 | 91.78 | 20250701-09:32:55.713000 | XNAS | USP718O61 |
71 | 91.78 | 20250701-09:32:55.713000 | XNAS | USP718O62 |
100 | 91.77 | 20250701-09:33:27.287000 | XNYS | USP718ON0 |
100 | 91.74 | 20250701-09:33:46.665000 | XNYS | USP718OUZ |
100 | 91.74 | 20250701-09:33:46.665000 | XNYS | USP718OV0 |
92 | 91.74 | 20250701-09:33:46.665000 | XNYS | USP718OV1 |
8 | 91.74 | 20250701-09:33:46.665000 | XNYS | USP718OV2 |
100 | 91.67 | 20250701-09:34:31.689000 | XNAS | USP718PEV |
100 | 91.67 | 20250701-09:34:31.689000 | XNAS | USP718PEW |
100 | 91.59 | 20250701-09:35:19.754000 | XNAS | USP718RI6 |
100 | 91.84 | 20250701-09:36:09.346000 | IEXG | USP718U2U |
200 | 91.82 | 20250701-09:36:19.127000 | XNAS | USP718UIS |
100 | 91.82 | 20250701-09:36:19.127000 | XNAS | USP718UIT |
100 | 91.77 | 20250701-09:37:18.091000 | XNAS | USP718WIH |
100 | 91.77 | 20250701-09:37:18.091000 | XNAS | USP718WII |
100 | 91.78 | 20250701-09:38:06.215000 | IEXG | USP718XM3 |
100 | 91.77 | 20250701-09:39:10.411000 | XNAS | USP718Z5H |
50 | 91.72 | 20250701-09:39:12.705000 | XNYS | USP718Z7W |
110 | 91.72 | 20250701-09:39:12.705000 | XNYS | USP718Z7X |
40 | 91.72 | 20250701-09:39:12.705000 | XNYS | USP718Z7Y |
60 | 91.72 | 20250701-09:39:12.705000 | XNYS | USP718Z7Z |
40 | 91.72 | 20250701-09:39:12.705000 | XNYS | USP718Z80 |
100 | 91.64 | 20250701-09:40:00.611000 | XNYS | USP7181133 |
100 | 91.65 | 20250701-09:40:11.983000 | XNAS | USP71811G1 |
100 | 91.64 | 20250701-09:41:01.627000 | IEXG | USP71812GC |
100 | 91.66 | 20250701-09:41:55.753000 | XNYS | USP71813LJ |
41 | 91.66 | 20250701-09:42:24.902000 | XNYS | USP71814GQ |
59 | 91.67 | 20250701-09:42:24.902000 | XNYS | USP71814GR |
100 | 91.64 | 20250701-09:42:45.641000 | BATY | USP71814Q5 |
100 | 91.64 | 20250701-09:42:45.641000 | BATY | USP71814Q6 |
100 | 91.64 | 20250701-09:42:45.641000 | ARCX | USP71814Q7 |
100 | 91.67 | 20250701-09:43:19.186000 | ARCX | USP71815LX |
100 | 91.67 | 20250701-09:43:54.599000 | ARCX | USP718168K |
100 | 91.61 | 20250701-09:44:20.151000 | BATY | USP71816PZ |
100 | 91.61 | 20250701-09:44:20.151000 | XNAS | USP71816Q0 |
100 | 91.6 | 20250701-09:45:28.123000 | XNYS | USP71819TS |
100 | 91.64 | 20250701-09:45:52.122000 | IEXG | USP7181BJT |
100 | 91.64 | 20250701-09:45:53.072000 | XNYS | USP7181BKZ |
100 | 91.65 | 20250701-09:46:00.569000 | ARCX | USP7181BWR |
100 | 91.65 | 20250701-09:47:09.394000 | XNAS | USP7181EYU |
100 | 91.61 | 20250701-09:47:17.391000 | BATS | USP7181FA5 |
100 | 91.61 | 20250701-09:47:17.391000 | BATS | USP7181FA6 |
100 | 91.44 | 20250701-09:47:42.923000 | ARCX | USP7181GBZ |
100 | 91.75 | 20250701-09:49:01.186000 | XNAS | USP7181JSE |
100 | 91.76 | 20250701-09:49:11.755000 | IEXG | USP7181K58 |
100 | 91.74 | 20250701-09:49:23.347000 | ARCX | USP7181KUU |
100 | 91.8 | 20250701-09:50:20.638000 | IEXG | USP7181OSD |
100 | 91.77 | 20250701-09:50:20.790000 | ARCX | USP7181OSO |
100 | 91.77 | 20250701-09:50:20.790000 | ARCX | USP7181OSP |
100 | 91.77 | 20250701-09:50:20.790000 | ARCX | USP7181OSQ |
100 | 92.08 | 20250701-09:52:22.413000 | ARCX | USP7181UWU |
200 | 92.08 | 20250701-09:52:22.413000 | ARCX | USP7181UWV |
100 | 92.09 | 20250701-09:52:50.132000 | ARCX | USP7181W2M |
100 | 92.07 | 20250701-09:53:06.496000 | ARCX | USP7181X0X |
100 | 92.12 | 20250701-09:54:20.365000 | XNAS | USP7181ZQE |
100 | 92.12 | 20250701-09:54:20.365000 | ARCX | USP7181ZQF |
100 | 92.11 | 20250701-09:55:02.557000 | BATS | USP71821AR |
100 | 92.16 | 20250701-09:56:15.135000 | BATS | USP718246G |
95 | 92.16 | 20250701-09:56:15.135000 | ARCX | USP718246H |
5 | 92.16 | 20250701-09:56:15.135000 | ARCX | USP718246I |
78 | 92.16 | 20250701-09:57:01.379000 | ARCX | USP71825RJ |
22 | 92.16 | 20250701-09:57:01.380000 | ARCX | USP71825RK |
100 | 92.18 | 20250701-09:57:27.155000 | ARCX | USP71826K5 |
100 | 92.18 | 20250701-09:58:35.328000 | ARCX | USP71828RI |
100 | 92.2 | 20250701-09:59:07.707000 | ARCX | USP71829X0 |
100 | 92.21 | 20250701-09:59:36.826000 | XNAS | USP7182AV3 |
100 | 92.15 | 20250701-09:59:59.680000 | ARCX | USP7182BTJ |
100 | 92.11 | 20250701-10:00:35.151000 | ARCX | USP7182GST |
71 | 92.11 | 20250701-10:00:35.151000 | ARCX | USP7182GSU |
29 | 92.11 | 20250701-10:00:35.151000 | ARCX | USP7182GSV |
80 | 92.39 | 20250701-10:02:18.456000 | XNAS | USP7182KWW |
40 | 92.41 | 20250701-10:02:43.078000 | IEXG | USP7182M23 |
232 | 92.42 | 20250701-10:02:43.078000 | IEXG | USP7182M24 |
1 | 92.42 | 20250701-10:02:43.078000 | BATS | USP7182M25 |
100 | 92.41 | 20250701-10:02:43.078000 | XNYS | USP7182M26 |
27 | 92.42 | 20250701-10:02:43.078000 | XNAS | USP7182M27 |
100 | 92.48 | 20250701-10:03:07.130000 | IEXG | USP7182N59 |
100 | 92.42 | 20250701-10:03:39.915000 | XNAS | USP7182O70 |
100 | 92.42 | 20250701-10:03:39.915000 | XNAS | USP7182O71 |
100 | 92.42 | 20250701-10:03:39.915000 | XNAS | USP7182O72 |
74 | 92.31 | 20250701-10:04:25.131000 | XNYS | USP7182PVI |
26 | 92.31 | 20250701-10:04:25.131000 | XNYS | USP7182PVJ |
100 | 92.29 | 20250701-10:04:29.368000 | XNAS | USP7182PZO |
100 | 92.43 | 20250701-10:06:10.624000 | EDGX | USP7182TKV |
100 | 92.44 | 20250701-10:06:11.283000 | IEXG | USP7182TLF |
100 | 92.42 | 20250701-10:06:30.172000 | ARCX | USP7182WH9 |
92 | 92.42 | 20250701-10:06:30.172000 | ARCX | USP7182WHA |
8 | 92.42 | 20250701-10:06:30.172000 | ARCX | USP7182WHB |
100 | 92.41 | 20250701-10:07:12.717000 | ARCX | USP7182Y6E |
200 | 92.48 | 20250701-10:08:15.132000 | XNAS | USP71830FQ |
100 | 92.46 | 20250701-10:09:03.212000 | MEMX | USP71832GB |
100 | 92.45 | 20250701-10:09:39.681000 | ARCX | USP71833V8 |
100 | 92.47 | 20250701-10:10:35.160000 | EDGA | USP71836HQ |
100 | 92.47 | 20250701-10:10:35.160000 | EDGA | USP71836HR |
100 | 92.74 | 20250701-10:12:12.643000 | XNAS | USP7183B0U |
100 | 92.78 | 20250701-10:13:08.635000 | XNYS | USP7183DEN |
200 | 92.8 | 20250701-10:13:08.635000 | XNYS | USP7183DEO |
6 | 92.81 | 20250701-10:13:28.316000 | EDGX | USP7183E86 |
94 | 92.8 | 20250701-10:13:28.316000 | XNAS | USP7183E87 |
100 | 92.83 | 20250701-10:13:45.517000 | BATS | USP7183F76 |
95 | 92.82 | 20250701-10:14:35.113000 | BATS | USP7183HLO |
5 | 92.82 | 20250701-10:14:35.113000 | BATS | USP7183HLP |
100 | 92.82 | 20250701-10:14:35.113000 | XNAS | USP7183HLR |
100 | 92.82 | 20250701-10:14:35.113000 | ARCX | USP7183HLS |
100 | 92.96 | 20250701-10:15:50.791000 | XNAS | USP7183O5C |
28 | 92.99 | 20250701-10:17:02.483000 | XNAS | USP7183RJD |
72 | 92.99 | 20250701-10:17:02.483000 | XNAS | USP7183RJE |
100 | 93.06 | 20250701-10:17:19.809000 | ARCX | USP7183SJ1 |
100 | 93.02 | 20250701-10:17:22.746000 | XNAS | USP7183SM8 |
80 | 93.03 | 20250701-10:17:45.119000 | ARCX | USP7183TEW |
20 | 93.03 | 20250701-10:17:45.119000 | ARCX | USP7183TEX |
100 | 93.02 | 20250701-10:17:50.144000 | ARCX | USP7183TLN |
100 | 93.02 | 20250701-10:18:45.151000 | ARCX | USP7183WBF |
100 | 93.07 | 20250701-10:20:00.030000 | XNAS | USP7183ZW3 |
100 | 93.07 | 20250701-10:20:00.030000 | XNAS | USP7183ZW4 |
50 | 93.03 | 20250701-10:21:17.236000 | ARCX | USP71846F2 |
3 | 93.03 | 20250701-10:21:17.236000 | ARCX | USP71846F3 |
20 | 93.03 | 20250701-10:21:17.236000 | ARCX | USP71846F4 |
19 | 93.03 | 20250701-10:21:17.236000 | ARCX | USP71846F5 |
8 | 93.03 | 20250701-10:21:17.237000 | ARCX | USP71846F6 |
100 | 93.02 | 20250701-10:21:39.222000 | ARCX | USP718477P |
42 | 92.92 | 20250701-10:22:05.186000 | XNAS | USP718498P |
58 | 92.92 | 20250701-10:22:05.186000 | XNAS | USP718498Q |
100 | 92.98 | 20250701-10:23:01.799000 | ARCX | USP7184BO3 |
76 | 92.94 | 20250701-10:24:34.857000 | XNAS | USP7184FTQ |
24 | 92.94 | 20250701-10:24:34.857000 | XNAS | USP7184FTS |
100 | 92.94 | 20250701-10:24:34.858000 | ARCX | USP7184FTT |
94 | 92.94 | 20250701-10:25:21.183000 | ARCX | USP7184I3B |
6 | 92.94 | 20250701-10:25:21.183000 | ARCX | USP7184I3C |
57 | 92.9 | 20250701-10:25:59.988000 | BATS | USP7184JJK |
73 | 92.96 | 20250701-10:27:05.113000 | XNAS | USP7184M01 |
27 | 92.96 | 20250701-10:27:05.113000 | XNAS | USP7184M02 |
100 | 93 | 20250701-10:28:13.996000 | ARCX | USP7184OJJ |
100 | 93 | 20250701-10:28:13.996000 | XNAS | USP7184OJK |
100 | 92.99 | 20250701-10:29:50.147000 | EDGA | USP7184RWM |
100 | 92.99 | 20250701-10:29:50.147000 | EDGA | USP7184RWN |
100 | 92.99 | 20250701-10:29:50.147000 | EDGA | USP7184RWO |
100 | 92.94 | 20250701-10:30:02.650000 | ARCX | USP7184SHE |
44 | 93.05 | 20250701-10:31:34.069000 | XNAS | USP7184YNB |
7 | 93.05 | 20250701-10:31:34.069000 | XNAS | USP7184YNC |
1 | 93.06 | 20250701-10:31:34.070000 | BATS | USP7184YND |
2 | 93.06 | 20250701-10:31:34.070000 | XNAS | USP7184YNE |
100 | 93.04 | 20250701-10:31:41.920000 | ARCX | USP7184YVA |
100 | 93.04 | 20250701-10:31:41.920000 | ARCX | USP7184YVB |
100 | 93.05 | 20250701-10:32:17.272000 | EDGA | USP7184ZYW |
100 | 93.08 | 20250701-10:32:55.146000 | ARCX | USP718517L |
96 | 93.06 | 20250701-10:33:24.573000 | XNYS | USP7185253 |
4 | 93.06 | 20250701-10:33:24.573000 | XNYS | USP7185254 |
100 | 93.07 | 20250701-10:34:07.400000 | XNAS | USP71854IP |
89 | 93.09 | 20250701-10:34:25.161000 | ARCX | USP7185540 |
11 | 93.09 | 20250701-10:34:25.161000 | ARCX | USP7185541 |
86 | 93.06 | 20250701-10:34:53.599000 | BATY | USP7185680 |
14 | 93.06 | 20250701-10:34:53.599000 | BATY | USP7185681 |
78 | 93.06 | 20250701-10:35:40.210000 | XNAS | USP71858M1 |
22 | 93.06 | 20250701-10:35:40.210000 | XNAS | USP71858M2 |
100 | 93.03 | 20250701-10:35:51.402000 | XNAS | USP71858YW |
100 | 93 | 20250701-10:35:54.934000 | ARCX | USP718593X |
100 | 92.97 | 20250701-10:36:29.958000 | XNAS | USP7185ADV |
100 | 92.92 | 20250701-10:37:00.703000 | XNYS | USP7185B9J |
100 | 92.88 | 20250701-10:37:12.785000 | ARCX | USP7185BSQ |
100 | 92.83 | 20250701-10:37:41.558000 | BATY | USP7185CT9 |
100 | 92.78 | 20250701-10:38:04.417000 | XNAS | USP7185DOA |
100 | 92.8 | 20250701-10:39:08.705000 | XNAS | USP7185G29 |
1 | 92.74 | 20250701-10:40:06.328000 | BATY | USP7185I4W |
99 | 92.74 | 20250701-10:40:06.328000 | BATY | USP7185I4X |
100 | 92.84 | 20250701-10:41:24.043000 | ARCX | USP7185LDG |
100 | 92.84 | 20250701-10:41:24.043000 | ARCX | USP7185LDH |
100 | 92.95 | 20250701-10:42:14.888000 | XNAS | USP7185N6K |
100 | 92.92 | 20250701-10:42:50.466000 | ARCX | USP7185OD6 |
100 | 92.93 | 20250701-10:43:22.081000 | ARCX | USP7185PEI |
100 | 92.89 | 20250701-10:44:19.226000 | BATY | USP7185R6V |
100 | 92.86 | 20250701-10:44:29.176000 | XNAS | USP7185RIX |
100 | 92.85 | 20250701-10:45:04.395000 | XNAS | USP7185SNY |
100 | 92.82 | 20250701-10:45:33.611000 | XNAS | USP7185V2O |
1 | 92.81 | 20250701-10:46:20.557000 | XNYS | USP7185YIR |
99 | 92.81 | 20250701-10:46:20.557000 | XNYS | USP7185YIS |
100 | 92.8 | 20250701-10:46:41.269000 | ARCX | USP7185ZBA |
1 | 92.93 | 20250701-10:48:01.876000 | IEXG | USP71862CS |
1 | 92.94 | 20250701-10:48:01.876000 | IEXG | USP71862CT |
98 | 92.94 | 20250701-10:48:01.877000 | BATY | USP71862CU |
100 | 92.97 | 20250701-10:48:03.947000 | EDGX | USP71862FD |
100 | 92.94 | 20250701-10:48:10.151000 | XNAS | USP71862NI |
35 | 92.97 | 20250701-10:48:59.539000 | BATS | USP71864EJ |
65 | 92.97 | 20250701-10:48:59.539000 | BATS | USP71864EK |
100 | 92.94 | 20250701-10:49:08.676000 | BATS | USP71864Q0 |
1 | 92.94 | 20250701-10:49:08.676000 | BATS | USP71864Q1 |
99 | 92.94 | 20250701-10:49:08.676000 | BATS | USP71864Q2 |
100 | 92.87 | 20250701-10:50:13.266000 | BATS | USP718670V |
100 | 92.97 | 20250701-10:51:06.063000 | ARCX | USP71868QB |
100 | 92.97 | 20250701-10:52:02.462000 | BATY | USP7186AOD |
99 | 92.97 | 20250701-10:52:02.462000 | ARCX | USP7186AOE |
1 | 92.97 | 20250701-10:52:02.462000 | ARCX | USP7186AOF |
98 | 92.95 | 20250701-10:52:21.157000 | XNAS | USP7186EFF |
2 | 92.95 | 20250701-10:52:21.157000 | XNAS | USP7186EFG |
100 | 92.99 | 20250701-10:53:04.623000 | XNAS | USP7186GFK |
100 | 93 | 20250701-10:54:12.318000 | ARCX | USP7186IMD |
100 | 93.02 | 20250701-10:54:33.904000 | ARCX | USP7186JAM |
100 | 93.13 | 20250701-10:55:28.736000 | XNAS | USP7186L6I |
100 | 93.11 | 20250701-10:55:40.828000 | ARCX | USP7186LNW |
100 | 93.13 | 20250701-10:56:35.244000 | XNAS | USP7186R2F |
100 | 93.13 | 20250701-10:56:59.853000 | ARCX | USP7186RZB |
100 | 93.15 | 20250701-10:57:58.601000 | ARCX | USP7186U1F |
100 | 93.23 | 20250701-10:58:44.756000 | ARCX | USP7186VGA |
100 | 93.27 | 20250701-10:59:48.883000 | MEMX | USP7186XPI |
100 | 93.24 | 20250701-11:00:16.646000 | ARCX | USP718707J |
100 | 93.2 | 20250701-11:00:31.861000 | XNAS | USP718722B |
100 | 93.21 | 20250701-11:01:12.212000 | XNYS | USP718740G |
19 | 93.24 | 20250701-11:01:38.581000 | XNAS | USP71874WS |
46 | 93.24 | 20250701-11:01:38.581000 | XNAS | USP71874WT |
100 | 93.25 | 20250701-11:02:05.025000 | BATY | USP71875OU |
52 | 93.26 | 20250701-11:02:09.110000 | XNAS | USP71875VY |
48 | 93.26 | 20250701-11:02:09.110000 | XNAS | USP71875VZ |
66 | 93.24 | 20250701-11:02:25.709000 | BATY | USP71876LB |
34 | 93.24 | 20250701-11:02:25.709000 | BATY | USP71876LC |
100 | 93.24 | 20250701-11:02:26.205000 | ARCX | USP71876N0 |
100 | 93.29 | 20250701-11:03:42.210000 | ARCX | USP71879PD |
100 | 93.3 | 20250701-11:04:12.212000 | ARCX | USP7187AZA |
94 | 93.28 | 20250701-11:04:19.474000 | ARCX | USP7187B5T |
6 | 93.28 | 20250701-11:04:19.474000 | ARCX | USP7187B5U |
13 | 93.28 | 20250701-11:04:19.474000 | ARCX | USP7187B5V |
100 | 93.38 | 20250701-11:05:28.647000 | XNAS | USP7187DC4 |
73 | 93.39 | 20250701-11:06:03.765000 | XNYS | USP7187EUI |
27 | 93.39 | 20250701-11:06:03.765000 | XNYS | USP7187EUJ |
100 | 93.43 | 20250701-11:06:30.824000 | XNAS | USP7187FPD |
100 | 93.46 | 20250701-11:07:28.356000 | XNAS | USP7187IBC |
100 | 93.43 | 20250701-11:07:34.957000 | XNAS | USP7187IJ6 |
100 | 93.43 | 20250701-11:07:34.957000 | XNAS | USP7187IJ7 |
1 | 93.24 | 20250701-11:08:24.601000 | ARCX | USP7187KNY |
99 | 93.24 | 20250701-11:08:52.540000 | ARCX | USP7187LQE |
1 | 93.24 | 20250701-11:08:52.540000 | ARCX | USP7187LQF |
100 | 93.32 | 20250701-11:09:27.240000 | XNAS | USP7187N9J |
100 | 93.33 | 20250701-11:09:38.717000 | ARCX | USP7187NS8 |
100 | 93.3 | 20250701-11:10:10.667000 | ARCX | USP7187OW0 |
98 | 93.23 | 20250701-11:10:35.688000 | XNAS | USP7187PZ0 |
1 | 93.23 | 20250701-11:10:35.688000 | XNAS | USP7187PZ1 |
1 | 93.23 | 20250701-11:10:35.688000 | XNAS | USP7187PZ2 |
52 | 93.28 | 20250701-11:11:50.284000 | BATS | USP7187SK1 |
1 | 93.28 | 20250701-11:11:50.284000 | BATS | USP7187SK2 |
47 | 93.28 | 20250701-11:11:50.284000 | BATS | USP7187SK3 |
100 | 93.31 | 20250701-11:12:53.527000 | XNYS | USP7187V73 |
100 | 93.28 | 20250701-11:13:08.629000 | ARCX | USP7187VPR |
12 | 93.28 | 20250701-11:13:08.629000 | ARCX | USP7187VPS |
88 | 93.28 | 20250701-11:13:08.629000 | ARCX | USP7187VPT |
100 | 93.32 | 20250701-11:13:35.159000 | ARCX | USP7187WMO |
3 | 93.36 | 20250701-11:14:33.284000 | XNAS | USP7187YO0 |
100 | 93.34 | 20250701-11:14:50.031000 | ARCX | USP7187ZJZ |
100 | 93.34 | 20250701-11:14:50.031000 | ARCX | USP7187ZK4 |
100 | 93.35 | 20250701-11:15:20.991000 | XNAS | USP718826M |
91 | 93.37 | 20250701-11:16:00.213000 | XNAS | USP71884YG |
9 | 93.37 | 20250701-11:16:00.213000 | XNAS | USP71884YH |
37 | 93.35 | 20250701-11:16:38.776000 | EDGA | USP71886KG |
63 | 93.35 | 20250701-11:16:38.776000 | EDGA | USP71886KH |
100 | 93.37 | 20250701-11:17:25.537000 | EDGA | USP71888C4 |
100 | 93.43 | 20250701-11:18:46.646000 | EPRL | USP7188CN4 |
100 | 93.46 | 20250701-11:18:55.584000 | XNAS | USP7188CXH |
100 | 93.46 | 20250701-11:19:03.170000 | ARCX | USP7188DAM |
100 | 93.44 | 20250701-11:19:51.187000 | ARCX | USP7188ETH |
62 | 93.43 | 20250701-11:21:05.146000 | XNAS | USP7188IU7 |
38 | 93.43 | 20250701-11:21:05.146000 | XNAS | USP7188IU8 |
100 | 93.43 | 20250701-11:21:05.146000 | XNAS | USP7188IU9 |
100 | 93.67 | 20250701-11:22:11.673000 | XNYS | USP7188LEU |
37 | 93.68 | 20250701-11:22:32.582000 | ARCX | USP7188M0E |
63 | 93.68 | 20250701-11:22:32.582000 | ARCX | USP7188M0F |
67 | 93.68 | 20250701-11:22:47.981000 | ARCX | USP7188MHF |
2 | 93.68 | 20250701-11:22:47.981000 | ARCX | USP7188MHG |
3 | 93.68 | 20250701-11:22:47.981000 | ARCX | USP7188MHH |
28 | 93.68 | 20250701-11:22:47.981000 | ARCX | USP7188MHI |
100 | 93.66 | 20250701-11:23:33.629000 | ARCX | USP7188O0E |
100 | 93.73 | 20250701-11:24:35.518000 | XNYS | USP7188RL0 |
47 | 93.7 | 20250701-11:24:36.033000 | BATS | USP7188RNJ |
100 | 93.72 | 20250701-11:25:37.614000 | ARCX | USP7188XYV |
100 | 93.69 | 20250701-11:26:04.785000 | ARCX | USP7188Z9V |
100 | 93.87 | 20250701-11:28:04.512000 | XNYS | USP71894MU |
100 | 93.87 | 20250701-11:28:04.965000 | ARCX | USP71894NL |
100 | 93.9 | 20250701-11:28:22.338000 | XNYS | USP71895DT |
100 | 93.87 | 20250701-11:28:43.620000 | BATY | USP718965F |
100 | 93.9 | 20250701-11:29:37.372000 | XNYS | USP7189823 |
46 | 93.87 | 20250701-11:29:39.012000 | ARCX | USP718986D |
100 | 93.87 | 20250701-11:29:39.012000 | ARCX | USP718986E |
1 | 93.87 | 20250701-11:29:39.012000 | ARCX | USP718986F |
53 | 93.87 | 20250701-11:29:39.012000 | ARCX | USP718986G |
100 | 93.94 | 20250701-11:30:31.194000 | XNAS | USP7189C3D |
100 | 93.94 | 20250701-11:30:37.541000 | BATY | USP7189DKL |
100 | 93.93 | 20250701-11:30:41.746000 | EDGA | USP7189DSE |
78 | 93.96 | 20250701-11:32:00.189000 | ARCX | USP7189H0V |
22 | 93.96 | 20250701-11:32:00.189000 | ARCX | USP7189H0W |
5 | 93.99 | 20250701-11:32:55.054000 | XNAS | USP7189J8B |
95 | 93.99 | 20250701-11:32:55.054000 | XNAS | USP7189J8C |
100 | 93.97 | 20250701-11:33:10.036000 | EDGA | USP7189JRJ |
66 | 93.99 | 20250701-11:33:40.164000 | ARCX | USP7189L3O |
34 | 93.99 | 20250701-11:33:40.164000 | ARCX | USP7189L3P |
100 | 94.01 | 20250701-11:34:20.037000 | BATY | USP7189N71 |
100 | 94.01 | 20250701-11:34:20.037000 | XNAS | USP7189N72 |
100 | 94.06 | 20250701-11:34:29.740000 | ARCX | USP7189NHK |
100 | 94.03 | 20250701-11:34:49.916000 | XNAS | USP7189OP0 |
100 | 93.94 | 20250701-11:34:59.173000 | XNAS | USP7189P1B |
56 | 93.98 | 20250701-11:36:12.500000 | XNAS | USP7189SB5 |
100 | 93.98 | 20250701-11:36:12.500000 | XNAS | USP7189SB6 |
44 | 93.98 | 20250701-11:36:12.500000 | XNAS | USP7189SB7 |
92 | 93.95 | 20250701-11:36:15.068000 | BATY | USP7189SF1 |
8 | 93.95 | 20250701-11:36:27.476000 | BATY | USP7189SW6 |
92 | 93.95 | 20250701-11:36:27.476000 | BATY | USP7189SW7 |
100 | 93.95 | 20250701-11:36:27.476000 | BATY | USP7189SW8 |
8 | 93.95 | 20250701-11:36:27.476000 | BATY | USP7189SW9 |
100 | 93.95 | 20250701-11:36:27.477000 | ARCX | USP7189SWA |
100 | 93.95 | 20250701-11:36:27.477000 | ARCX | USP7189SWB |
44 | 94.02 | 20250701-11:37:26.921000 | ARCX | USP7189W9D |
36 | 94.05 | 20250701-11:38:23.291000 | XNYS | USP718A01M |
100 | 94.05 | 20250701-11:38:23.291000 | XNYS | USP718A01N |
64 | 94.05 | 20250701-11:38:23.291000 | XNYS | USP718A01O |
100 | 94.12 | 20250701-11:39:25.270000 | ARCX | USP718A3ST |
100 | 94.09 | 20250701-11:41:09.798000 | ARCX | USP718A8L5 |
100 | 94.14 | 20250701-11:42:10.407000 | XNAS | USP718AAHX |
100 | 94.12 | 20250701-11:42:12.015000 | XNAS | USP718AAJL |
54 | 94.21 | 20250701-11:43:52.121000 | ARCX | USP718ADR7 |
100 | 94.21 | 20250701-11:43:52.121000 | XNYS | USP718ADR8 |
46 | 94.21 | 20250701-11:43:52.121000 | ARCX | USP718ADR9 |
100 | 94.08 | 20250701-11:45:21.578000 | BATY | USP718AHMM |
1 | 94.07 | 20250701-11:45:55.246000 | BATY | USP718AK62 |
91 | 94.07 | 20250701-11:45:55.247000 | BATY | USP718AK63 |
8 | 94.07 | 20250701-11:45:55.248000 | BATY | USP718AK64 |
28 | 94.2 | 20250701-11:47:01.963000 | ARCX | USP718AMEO |
100 | 94.29 | 20250701-11:48:00.828000 | XNYS | USP718AODR |
100 | 94.25 | 20250701-11:48:15.904000 | BATS | USP718AOSW |
100 | 94.27 | 20250701-11:49:32.816000 | ARCX | USP718AR0F |
29 | 94.4 | 20250701-11:51:05.677000 | BATS | USP718AU83 |
71 | 94.4 | 20250701-11:51:05.677000 | BATS | USP718AU84 |
100 | 94.45 | 20250701-11:51:55.603000 | ARCX | USP718AVSI |
100 | 94.45 | 20250701-11:51:55.603000 | ARCX | USP718AVSJ |
100 | 94.51 | 20250701-11:54:05.870000 | XNAS | USP718AZFE |
100 | 94.53 | 20250701-11:55:21.531000 | EDGA | USP718B1DG |
100 | 94.53 | 20250701-11:55:21.531000 | ARCX | USP718B1DH |
100 | 94.58 | 20250701-11:57:00.813000 | ARCX | USP718B3Y2 |
22 | 94.64 | 20250701-11:58:06.833000 | EDGA | USP718B5W0 |
78 | 94.64 | 20250701-11:58:06.833000 | EDGA | USP718B5W1 |
100 | 94.58 | 20250701-11:58:50.626000 | ARCX | USP718B722 |
100 | 94.5 | 20250701-12:00:18.365000 | XNAS | USP718BB0I |
100 | 94.5 | 20250701-12:01:24.833000 | BATY | USP718BEX0 |
100 | 94.47 | 20250701-12:01:41.307000 | XNAS | USP718BFCV |
1 | 94.55 | 20250701-12:04:32.358000 | BATS | USP718BJVH |
47 | 94.56 | 20250701-12:04:32.358000 | BATS | USP718BJVI |
52 | 94.56 | 20250701-12:04:32.358000 | BATS | USP718BJVJ |
100 | 94.59 | 20250701-12:04:43.018000 | XNYS | USP718BK63 |
100 | 94.55 | 20250701-12:04:44.748000 | ARCX | USP718BK7J |
100 | 94.55 | 20250701-12:04:44.748000 | ARCX | USP718BK7K |
100 | 94.51 | 20250701-12:07:44.823000 | XNAS | USP718BOP6 |
21 | 94.59 | 20250701-12:09:24.023000 | XNAS | USP718BREC |
79 | 94.59 | 20250701-12:09:24.023000 | XNAS | USP718BRED |
100 | 94.57 | 20250701-12:09:40.479000 | XNAS | USP718BRRV |
12 | 94.7 | 20250701-12:11:59.818000 | XNYS | USP718BWD5 |
88 | 94.7 | 20250701-12:11:59.818000 | XNYS | USP718BWD6 |
100 | 94.68 | 20250701-12:12:21.949000 | XNYS | USP718BWWP |
100 | 94.66 | 20250701-12:12:53.558000 | ARCX | USP718BXXX |
100 | 94.69 | 20250701-12:14:48.378000 | EDGA | USP718C19B |
100 | 94.65 | 20250701-12:15:49.035000 | ARCX | USP718C57E |
100 | 94.61 | 20250701-12:16:28.228000 | ARCX | USP718C695 |
100 | 94.53 | 20250701-12:17:45.961000 | ARCX | USP718C8L3 |
100 | 94.55 | 20250701-12:18:33.274000 | ARCX | USP718C9XH |
100 | 94.61 | 20250701-12:19:42.353000 | ARCX | USP718CBUH |
100 | 94.58 | 20250701-12:20:51.757000 | ARCX | USP718CE2D |
92 | 94.55 | 20250701-12:21:38.176000 | BATS | USP718CFOV |
8 | 94.55 | 20250701-12:21:38.176000 | BATS | USP718CFOW |
100 | 94.54 | 20250701-12:23:03.163000 | BATS | USP718CJ0P |
2 | 94.63 | 20250701-12:25:31.209000 | XNAS | USP718CN8Y |
2 | 94.63 | 20250701-12:25:31.209000 | XNAS | USP718CN8Z |
96 | 94.63 | 20250701-12:25:31.209000 | XNYS | USP718CN90 |
100 | 94.62 | 20250701-12:25:45.047000 | BATS | USP718CNKN |
100 | 94.64 | 20250701-12:26:47.107000 | ARCX | USP718CPJI |
100 | 94.56 | 20250701-12:28:18.984000 | ARCX | USP718CS9H |
100 | 94.53 | 20250701-12:29:12.780000 | ARCX | USP718CTRK |
100 | 94.59 | 20250701-12:31:44.201000 | XNYS | USP718D0H2 |
100 | 94.55 | 20250701-12:32:21.109000 | BATS | USP718D1JK |
100 | 94.55 | 20250701-12:32:21.109000 | BATS | USP718D1JL |
100 | 94.54 | 20250701-12:34:51.505000 | ARCX | USP718D56G |
100 | 94.56 | 20250701-12:36:27.787000 | XNAS | USP718D9JH |
100 | 94.55 | 20250701-12:37:29.967000 | XNAS | USP718DBNP |
100 | 94.53 | 20250701-12:39:13.377000 | BATS | USP718DED0 |
100 | 94.4 | 20250701-12:40:47.217000 | ARCX | USP718DHDG |
100 | 94.36 | 20250701-12:42:06.677000 | BATS | USP718DKGQ |
100 | 94.22 | 20250701-12:43:17.105000 | ARCX | USP718DNFV |
28 | 94.06 | 20250701-12:45:01.752000 | XNAS | USP718DQZO |
72 | 94.06 | 20250701-12:45:01.752000 | XNAS | USP718DQZP |
100 | 94.03 | 20250701-12:46:03.070000 | ARCX | USP718DVBF |
100 | 93.93 | 20250701-12:46:53.979000 | XNAS | USP718DX6Y |
100 | 93.88 | 20250701-12:47:05.475000 | XNAS | USP718DXPD |
100 | 93.96 | 20250701-12:48:45.136000 | ARCX | USP718E2P1 |
100 | 93.97 | 20250701-12:49:28.865000 | BATS | USP718E4F0 |
100 | 93.96 | 20250701-12:50:13.082000 | ARCX | USP718E5YI |
100 | 93.96 | 20250701-12:51:05.806000 | XNAS | USP718E7V9 |
100 | 94.09 | 20250701-12:52:30.559000 | BATS | USP718EA5P |
100 | 94.1 | 20250701-12:53:57.308000 | XNYS | USP718ECJ3 |
100 | 94.08 | 20250701-12:54:27.279000 | ARCX | USP718ED8W |
100 | 93.98 | 20250701-12:56:18.643000 | XNAS | USP718EH5G |
100 | 93.98 | 20250701-12:57:27.003000 | ARCX | USP718EL07 |
100 | 94 | 20250701-12:58:53.166000 | ARCX | USP718ENWL |
68 | 93.99 | 20250701-13:00:21.027000 | XNYS | USP718ET0F |
32 | 93.99 | 20250701-13:00:21.027000 | XNYS | USP718ET0G |
100 | 93.97 | 20250701-13:01:35.890000 | ARCX | USP718EWFM |
100 | 93.85 | 20250701-13:02:45.026000 | XNAS | USP718EZ2B |
100 | 93.85 | 20250701-13:04:25.779000 | XNAS | USP718F1TN |
100 | 93.83 | 20250701-13:05:00.751000 | ARCX | USP718F2LS |
100 | 93.87 | 20250701-13:06:18.872000 | XNYS | USP718F4W7 |
100 | 93.78 | 20250701-13:07:23.760000 | ARCX | USP718F68E |
100 | 93.7 | 20250701-13:08:03.552000 | XNAS | USP718F6WO |
100 | 93.88 | 20250701-13:10:26.605000 | EDGX | USP718FBFU |
100 | 93.85 | 20250701-13:10:42.442000 | XNYS | USP718FC0Q |
100 | 93.98 | 20250701-13:12:24.808000 | XNYS | USP718FEVO |
100 | 93.97 | 20250701-13:13:04.836000 | XNYS | USP718FG6N |
100 | 93.94 | 20250701-13:14:27.154000 | BATS | USP718FI7Z |
100 | 93.94 | 20250701-13:15:13.823000 | BATS | USP718FKCK |
100 | 94.03 | 20250701-13:16:59.636000 | XNAS | USP718FPWH |
29 | 94.16 | 20250701-13:19:33.089000 | XNAS | USP718FU5Y |
71 | 94.16 | 20250701-13:19:33.089000 | XNAS | USP718FU5Z |
100 | 94.15 | 20250701-13:20:17.138000 | XNYS | USP718FVG3 |
100 | 94.13 | 20250701-13:21:46.577000 | XNAS | USP718FXN6 |
1 | 94.19 | 20250701-13:23:28.455000 | ARCX | USP718FZYQ |
99 | 94.19 | 20250701-13:23:28.455000 | ARCX | USP718FZYR |
100 | 94.24 | 20250701-13:24:40.141000 | ARCX | USP718G1IZ |
100 | 94.33 | 20250701-13:26:27.152000 | ARCX | USP718G3XA |
100 | 94.32 | 20250701-13:27:25.136000 | BATS | USP718G59C |
100 | 94.31 | 20250701-13:28:50.781000 | BATY | USP718G8TR |
100 | 94.29 | 20250701-13:29:28.930000 | XNAS | USP718GAJY |
7 | 94.26 | 20250701-13:31:10.670000 | ARCX | USP718GG65 |
93 | 94.26 | 20250701-13:31:10.670000 | ARCX | USP718GG66 |
100 | 94.27 | 20250701-13:32:07.035000 | ARCX | USP718GI1D |
100 | 94.26 | 20250701-13:33:10.718000 | ARCX | USP718GJNT |
100 | 94.18 | 20250701-13:34:13.102000 | BATS | USP718GLGC |
50 | 94.15 | 20250701-13:35:56.791000 | BATY | USP718GNYQ |
100 | 94.16 | 20250701-13:36:26.809000 | BATS | USP718GOQ0 |
1 | 94.19 | 20250701-13:38:52.285000 | XNYS | USP718GT74 |
99 | 94.19 | 20250701-13:38:52.285000 | XNYS | USP718GT75 |
100 | 94.17 | 20250701-13:39:08.422000 | BATY | USP718GTYE |
100 | 94.17 | 20250701-13:39:08.422000 | XNAS | USP718GTYF |
75 | 94.2 | 20250701-13:41:05.762000 | XNAS | USP718GX57 |
1 | 94.2 | 20250701-13:41:05.762000 | XNAS | USP718GX58 |
24 | 94.2 | 20250701-13:41:05.762000 | XNAS | USP718GX59 |
100 | 94.24 | 20250701-13:42:14.539000 | XNAS | USP718GZ17 |
100 | 94.25 | 20250701-13:43:51.545000 | ARCX | USP718H1CV |
100 | 94.19 | 20250701-13:45:53.085000 | XNAS | USP718H6TE |
4 | 94.15 | 20250701-13:46:11.216000 | ARCX | USP718H7IB |
97 | 94.14 | 20250701-13:46:36.320000 | XNAS | USP718H8DL |
3 | 94.14 | 20250701-13:46:36.320000 | XNAS | USP718H8DM |
100 | 94.18 | 20250701-13:48:22.862000 | BATS | USP718HAV7 |
100 | 94.19 | 20250701-13:49:16.536000 | ARCX | USP718HCA9 |
100 | 94.13 | 20250701-13:51:15.791000 | XNAS | USP718HGK5 |
100 | 94.13 | 20250701-13:51:22.132000 | XNAS | USP718HGRY |
19 | 94.22 | 20250701-13:52:42.206000 | XNAS | USP718HJ5W |
81 | 94.22 | 20250701-13:52:42.206000 | XNAS | USP718HJ5X |
100 | 94.24 | 20250701-13:53:39.891000 | ARCX | USP718HLEH |
100 | 94.19 | 20250701-13:54:29.589000 | XNAS | USP718HMGD |
100 | 94.18 | 20250701-13:57:00.233000 | BATS | USP718HQET |
100 | 94.2 | 20250701-13:57:55.788000 | EDGA | USP718HRXF |
3 | 94.17 | 20250701-13:58:56.710000 | BATY | USP718HTH2 |
97 | 94.19 | 20250701-13:59:26.917000 | BATS | USP718HW0V |
3 | 94.19 | 20250701-13:59:26.917000 | EDGA | USP718HW0W |
100 | 94.19 | 20250701-14:00:34.184000 | ARCX | USP718I068 |
100 | 94.18 | 20250701-14:00:51.476000 | XNAS | USP718I1P9 |
100 | 94.04 | 20250701-14:02:35.561000 | ARCX | USP718I4MZ |
100 | 94 | 20250701-14:03:15.834000 | ARCX | USP718I5QR |
100 | 94 | 20250701-14:04:25.006000 | ARCX | USP718I7LE |
100 | 93.95 | 20250701-14:06:20.776000 | ARCX | USP718IARQ |
100 | 93.95 | 20250701-14:07:07.788000 | BATY | USP718IBU2 |
100 | 93.93 | 20250701-14:08:33.561000 | ARCX | USP718IE5M |
100 | 93.9 | 20250701-14:09:06.300000 | XNAS | USP718IEYS |
33 | 93.87 | 20250701-14:11:31.954000 | XNAS | USP718IIBH |
40 | 93.88 | 20250701-14:11:31.955000 | XNAS | USP718IIBI |
5 | 93.88 | 20250701-14:11:31.955000 | ARCX | USP718IIBJ |
1 | 93.87 | 20250701-14:11:31.955000 | XNYS | USP718IIBK |
21 | 93.88 | 20250701-14:11:31.955000 | XNYS | USP718IIBL |
100 | 93.85 | 20250701-14:11:50.278000 | EDGA | USP718IIN4 |
91 | 93.82 | 20250701-14:13:55.770000 | XNAS | USP718ILU6 |
1 | 93.82 | 20250701-14:13:55.770000 | XNAS | USP718ILU7 |
8 | 93.82 | 20250701-14:13:55.770000 | XNAS | USP718ILU8 |
100 | 93.89 | 20250701-14:15:26.471000 | XNYS | USP718IPQ3 |
100 | 93.89 | 20250701-14:16:27.976000 | EDGA | USP718IS8I |
100 | 93.82 | 20250701-14:17:01.678000 | EDGA | USP718IT1Z |
100 | 93.77 | 20250701-14:18:05.176000 | EDGA | USP718IUTY |
100 | 93.83 | 20250701-14:19:25.209000 | ARCX | USP718IWTX |
100 | 93.79 | 20250701-14:21:21.986000 | EDGA | USP718IZPH |
100 | 93.85 | 20250701-14:22:51.996000 | XNYS | USP718J1LI |
100 | 93.83 | 20250701-14:23:00.098000 | EDGA | USP718J1QY |
100 | 93.83 | 20250701-14:24:05.115000 | XNYS | USP718J3RX |
78 | 93.81 | 20250701-14:26:18.665000 | BATY | USP718J7C5 |
22 | 93.81 | 20250701-14:26:18.665000 | BATY | USP718J7C6 |
100 | 93.81 | 20250701-14:26:18.665000 | BATS | USP718J7C7 |
100 | 93.81 | 20250701-14:27:44.471000 | EDGA | USP718J9A7 |
30 | 93.9 | 20250701-14:31:13.937000 | EDGX | USP718JH5G |
30 | 93.9 | 20250701-14:31:13.937000 | EDGX | USP718JH5H |
30 | 93.9 | 20250701-14:31:14.938000 | XNAS | USP718JH5Z |
100 | 93.89 | 20250701-14:31:36.973000 | XNAS | USP718JHKI |
100 | 93.89 | 20250701-14:31:36.973000 | XNAS | USP718JHKJ |
100 | 94 | 20250701-14:33:12.103000 | ARCX | USP718JJX3 |
100 | 93.98 | 20250701-14:33:26.428000 | XNAS | USP718JKAO |
100 | 93.96 | 20250701-14:34:21.136000 | EDGA | USP718JLJ3 |
100 | 93.92 | 20250701-14:35:53.228000 | XNYS | USP718JOA7 |
18 | 93.89 | 20250701-14:37:43.326000 | XNAS | USP718JQUP |
82 | 93.89 | 20250701-14:37:43.326000 | XNAS | USP718JQUQ |
100 | 93.88 | 20250701-14:38:11.991000 | BATS | USP718JRIO |
100 | 93.89 | 20250701-14:39:36.541000 | EDGA | USP718JTNF |
100 | 93.89 | 20250701-14:41:00.333000 | ARCX | USP718JW3U |
100 | 93.89 | 20250701-14:42:22.617000 | BATY | USP718JY8A |
100 | 93.89 | 20250701-14:43:13.153000 | BATY | USP718JZ7Y |
36 | 93.88 | 20250701-14:44:29.173000 | EDGA | USP718K2GJ |
3 | 93.88 | 20250701-14:44:29.173000 | EDGA | USP718K2GK |
61 | 93.88 | 20250701-14:44:29.173000 | EDGA | USP718K2GL |
100 | 93.95 | 20250701-14:45:45.973000 | BATY | USP718K6S6 |
100 | 93.92 | 20250701-14:47:22.995000 | ARCX | USP718K9HP |
53 | 93.9 | 20250701-14:47:54.768000 | BATY | USP718KA7F |
47 | 93.9 | 20250701-14:47:54.769000 | BATY | USP718KA7G |
100 | 93.83 | 20250701-14:49:42.381000 | BATY | USP718KDH6 |
100 | 93.85 | 20250701-14:50:52.391000 | ARCX | USP718KFX2 |
100 | 93.88 | 20250701-14:52:00.839000 | XNYS | USP718KI3H |
100 | 93.92 | 20250701-14:52:39.286000 | ARCX | USP718KJBS |
100 | 93.87 | 20250701-14:53:13.572000 | BATY | USP718KK6L |
100 | 93.89 | 20250701-14:54:27.437000 | ARCX | USP718KMHI |
100 | 93.82 | 20250701-14:55:36.495000 | XNAS | USP718KODU |
100 | 93.79 | 20250701-14:57:08.385000 | ARCX | USP718KSKM |
100 | 93.73 | 20250701-14:58:11.848000 | ARCX | USP718KUQ8 |
100 | 93.69 | 20250701-14:58:59.071000 | ARCX | USP718KWME |
99 | 93.7 | 20250701-14:59:48.321000 | ARCX | USP718KYLP |
1 | 93.7 | 20250701-14:59:48.321000 | ARCX | USP718KYLQ |
100 | 93.61 | 20250701-15:00:58.560000 | XNAS | USP718L5Q4 |
100 | 93.54 | 20250701-15:01:27.829000 | XNAS | USP718L6NX |
100 | 93.42 | 20250701-15:02:37.482000 | XNAS | USP718L9SR |
100 | 93.54 | 20250701-15:04:31.224000 | ARCX | USP718LEC9 |
100 | 93.59 | 20250701-15:05:48.546000 | XNYS | USP718LGGQ |
100 | 93.57 | 20250701-15:06:05.649000 | EDGA | USP718LGWK |
100 | 93.57 | 20250701-15:06:05.649000 | ARCX | USP718LGWL |
100 | 93.47 | 20250701-15:07:46.610000 | BATY | USP718LJVX |
100 | 93.46 | 20250701-15:08:37.670000 | ARCX | USP718LLGQ |
100 | 93.46 | 20250701-15:08:37.670000 | ARCX | USP718LLGR |
100 | 93.4 | 20250701-15:08:58.774000 | XNAS | USP718LNP1 |
100 | 93.38 | 20250701-15:09:00.828000 | XNYS | USP718LNXI |
100 | 93.34 | 20250701-15:09:45.235000 | XNAS | USP718LP64 |
100 | 93.4 | 20250701-15:10:59.908000 | XNAS | USP718LRSV |
100 | 93.39 | 20250701-15:11:03.302000 | XNAS | USP718LRXB |
24 | 93.33 | 20250701-15:11:33.011000 | ARCX | USP718LSRJ |
76 | 93.33 | 20250701-15:11:33.011000 | ARCX | USP718LSRK |
100 | 93.35 | 20250701-15:12:01.377000 | ARCX | USP718LTNB |
8 | 93.32 | 20250701-15:12:43.562000 | XNAS | USP718LV6W |
92 | 93.32 | 20250701-15:12:43.562000 | XNAS | USP718LV6X |
100 | 93.35 | 20250701-15:13:30.244000 | BATS | USP718LX55 |
100 | 93.39 | 20250701-15:13:57.970000 | XNYS | USP718LY8N |
100 | 93.38 | 20250701-15:14:03.228000 | XNAS | USP718LYF2 |
100 | 93.38 | 20250701-15:14:03.228000 | XNAS | USP718LYF5 |
100 | 93.48 | 20250701-15:15:54.003000 | ARCX | USP718M6AA |
100 | 93.48 | 20250701-15:15:54.003000 | ARCX | USP718M6AB |
100 | 93.47 | 20250701-15:17:09.432000 | XNYS | USP718M92X |
33 | 93.45 | 20250701-15:17:25.773000 | ARCX | USP718M9OM |
50 | 93.45 | 20250701-15:17:25.773000 | ARCX | USP718M9ON |
5 | 93.45 | 20250701-15:17:25.773000 | ARCX | USP718M9OO |
100 | 93.49 | 20250701-15:17:46.164000 | ARCX | USP718MABC |
100 | 93.55 | 20250701-15:18:47.354000 | XNAS | USP718MCDL |
100 | 93.58 | 20250701-15:19:54.365000 | XNYS | USP718MEQ6 |
100 | 93.57 | 20250701-15:20:29.128000 | ARCX | USP718MG6Z |
100 | 93.57 | 20250701-15:20:29.128000 | ARCX | USP718MG70 |
100 | 93.56 | 20250701-15:20:51.437000 | ARCX | USP718MGYW |
100 | 93.57 | 20250701-15:21:23.572000 | EDGA | USP718MI4W |
100 | 93.61 | 20250701-15:23:26.302000 | EDGA | USP718MMJ7 |
100 | 93.61 | 20250701-15:23:26.302000 | EDGA | USP718MMJ8 |
100 | 93.61 | 20250701-15:23:26.302000 | EDGA | USP718MMJ9 |
100 | 93.61 | 20250701-15:23:26.302000 | ARCX | USP718MMJA |
100 | 93.59 | 20250701-15:23:47.718000 | EDGA | USP718MNEE |
100 | 93.65 | 20250701-15:25:20.956000 | XNAS | USP718MRB2 |
2 | 93.65 | 20250701-15:25:30.219000 | XNAS | USP718MRNQ |
98 | 93.65 | 20250701-15:25:30.219000 | XNAS | USP718MRNR |
100 | 93.63 | 20250701-15:25:40.754000 | ARCX | USP718MS8V |
100 | 93.63 | 20250701-15:25:40.754000 | ARCX | USP718MS8Z |
100 | 93.6 | 20250701-15:26:39.831000 | ARCX | USP718MUJY |
100 | 93.61 | 20250701-15:28:05.505000 | ARCX | USP718MYLO |
100 | 93.61 | 20250701-15:28:05.505000 | ARCX | USP718MYLP |
1 | 93.61 | 20250701-15:29:19.953000 | XNAS | USP718N1P0 |
8 | 93.61 | 20250701-15:29:19.953000 | XNAS | USP718N1P1 |
91 | 93.61 | 20250701-15:29:19.953000 | XNAS | USP718N1P2 |
3 | 93.59 | 20250701-15:29:25.940000 | XNYS | USP718N205 |
100 | 93.6 | 20250701-15:29:43.033000 | ARCX | USP718N2NP |
100 | 93.62 | 20250701-15:30:05.573000 | ARCX | USP718N4JA |
100 | 93.61 | 20250701-15:30:19.588000 | XNAS | USP718N6NC |
100 | 93.62 | 20250701-15:31:30.491000 | EDGA | USP718NC2D |
8 | 93.62 | 20250701-15:31:30.491000 | EDGA | USP718NC2E |
92 | 93.62 | 20250701-15:31:30.492000 | EDGA | USP718NC2F |
100 | 93.61 | 20250701-15:31:57.243000 | EDGA | USP718NDGF |
100 | 93.62 | 20250701-15:32:24.811000 | EDGA | USP718NFDD |
100 | 93.64 | 20250701-15:32:49.359000 | EDGA | USP718NH6T |
100 | 93.66 | 20250701-15:33:36.353000 | XNYS | USP718NJOW |
100 | 93.65 | 20250701-15:33:39.727000 | EDGA | USP718NJTH |
100 | 93.65 | 20250701-15:33:39.727000 | BATS | USP718NJTI |
100 | 93.58 | 20250701-15:35:12.527000 | XNAS | USP718O2S0 |
100 | 93.58 | 20250701-15:35:12.527000 | XNAS | USP718O2S1 |
100 | 93.62 | 20250701-15:36:06.972000 | XNYS | USP718O7G3 |
100 | 93.61 | 20250701-15:36:07.639000 | XNAS | USP718O7HP |
100 | 93.6 | 20250701-15:36:54.213000 | EDGA | USP718O9RD |
62 | 93.59 | 20250701-15:37:15.720000 | EDGA | USP718OAV5 |
38 | 93.59 | 20250701-15:37:15.720000 | EDGA | USP718OAV6 |
100 | 93.54 | 20250701-15:37:50.892000 | EDGA | USP718OCMG |
100 | 93.56 | 20250701-15:38:28.616000 | ARCX | USP718OEAG |
100 | 93.57 | 20250701-15:39:19.047000 | XNYS | USP718OGWO |
100 | 93.56 | 20250701-15:39:30.802000 | EDGA | USP718OHIO |
100 | 93.56 | 20250701-15:39:30.802000 | BATS | USP718OHIP |
100 | 93.6 | 20250701-15:40:25.147000 | ARCX | USP718OL8S |
100 | 93.59 | 20250701-15:41:01.599000 | ARCX | USP718ONGH |
100 | 93.61 | 20250701-15:41:50.429000 | XNYS | USP718OPZX |
100 | 93.6 | 20250701-15:42:03.283000 | ARCX | USP718OQNU |
84 | 93.61 | 20250701-15:42:37.504000 | XNAS | USP718OSSZ |
76 | 93.61 | 20250701-15:42:37.504000 | XNAS | USP718OST0 |
16 | 93.61 | 20250701-15:42:37.504000 | XNAS | USP718OST1 |
24 | 93.61 | 20250701-15:42:37.504000 | XNAS | USP718OST2 |
100 | 93.6 | 20250701-15:43:16.301000 | XNAS | USP718OUSP |
400 | 93.62 | 20250701-15:43:47.935000 | XNYS | USP718OWR3 |
85 | 93.62 | 20250701-15:43:47.946000 | BATS | USP718OWR4 |
100 | 93.62 | 20250701-15:43:47.946000 | XNAS | USP718OWR5 |
1 | 93.62 | 20250701-15:43:47.946000 | XNAS | USP718OWR6 |
14 | 93.62 | 20250701-15:43:47.946000 | XNAS | USP718OWR7 |
400 | 93.62 | 20250701-15:43:47.946000 | XNYS | USP718OWR8 |
69 | 93.66 | 20250701-15:44:00.899000 | XNAS | USP718OXIJ |
31 | 93.66 | 20250701-15:44:00.899000 | XNAS | USP718OXIK |
12 | 93.66 | 20250701-15:44:00.899000 | XNAS | USP718OXIL |
100 | 93.66 | 20250701-15:44:00.899000 | XNAS | USP718OXIM |
1 | 93.66 | 20250701-15:44:00.899000 | XNAS | USP718OXIN |
5 | 93.66 | 20250701-15:44:00.899000 | XNAS | USP718OXIO |
100 | 93.66 | 20250701-15:44:00.900000 | XNAS | USP718OXIP |
5 | 93.66 | 20250701-15:44:00.900000 | XNAS | USP718OXIQ |
19 | 93.66 | 20250701-15:44:00.899000 | ARCX | USP718OXIR |
1 | 93.66 | 20250701-15:44:00.899000 | ARCX | USP718OXIS |
1 | 93.66 | 20250701-15:44:00.899000 | XNYS | USP718OXIT |
42 | 93.67 | 20250701-15:44:08.608000 | BATS | USP718OXVJ |
18 | 93.67 | 20250701-15:44:08.608000 | BATS | USP718OXVK |
30 | 93.67 | 20250701-15:44:08.608000 | XNAS | USP718OXVL |
48 | 93.67 | 20250701-15:44:08.608000 | XNAS | USP718OXVM |
99 | 93.67 | 20250701-15:44:08.608000 | ARCX | USP718OXVN |
60 | 93.67 | 20250701-15:44:08.608000 | XNYS | USP718OXVO |
28 | 93.67 | 20250701-15:44:08.663000 | ARCX | USP718OXVS |
27 | 93.64 | 20250701-15:45:02.605000 | ARCX | USP718P1NF |
Related Shares:
CRH