29th May 2025 12:45
29th May 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 28th 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 |
5,457 | $93.09 | $94.25 | $92.07 | XNYS |
421 | $92.84 | $93.90 | $92.17 | EDGX |
21,608 | $93.31 | $94.37 | $92.11 | ARCX |
1,861 | $92.93 | $94.27 | $92.18 | BATS |
15,551 | $93.22 | $94.58 | $92.08 | XNAS |
1,695 | $93.46 | $94.21 | $92.18 | BATY |
700 | $93.29 | $94.15 | $92.91 | IEXG |
4,501 | $93.24 | $94.23 | $92.18 | EDGA |
100 | $92.91 | $92.91 | $92.91 | XBOS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,637,800 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.376% 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 28th 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: |
| 28th May 2025 | |
Aggregated Information
| |||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
See attached schedule | USD | $93.2402 | 51,894 |
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 94.58 | 20250528-09:30:08.989000 | XNAS | USP5S8T9R |
100 | 94.24 | 20250528-09:30:27.953000 | XNAS | USP5S8V2S |
100 | 94.27 | 20250528-09:30:49.974000 | XNAS | USP5S8W10 |
100 | 94.25 | 20250528-09:30:52.761000 | XNAS | USP5S8W5J |
100 | 94.32 | 20250528-09:31:11.135000 | XNAS | USP5S8WVJ |
100 | 94.2 | 20250528-09:31:33.417000 | XNAS | USP5S8XS5 |
16 | 94.27 | 20250528-09:32:20.502000 | XNAS | USP5S8Z9Q |
84 | 94.27 | 20250528-09:32:20.502000 | XNAS | USP5S8Z9R |
100 | 94.27 | 20250528-09:32:20.502000 | XNAS | USP5S8Z9S |
100 | 94.21 | 20250528-09:32:25.954000 | XNAS | USP5S8ZCX |
1 | 94.12 | 20250528-09:32:49.737000 | XNAS | USP5S8ZWY |
100 | 94.35 | 20250528-09:33:52.806000 | ARCX | USP5S8126N |
100 | 94.35 | 20250528-09:33:52.807000 | XNAS | USP5S8126O |
75 | 94.35 | 20250528-09:33:52.807000 | XNAS | USP5S8126P |
25 | 94.35 | 20250528-09:33:52.807000 | XNAS | USP5S8126Q |
75 | 94.35 | 20250528-09:33:52.807000 | XNAS | USP5S8126R |
25 | 94.35 | 20250528-09:33:52.807000 | XNAS | USP5S8126S |
100 | 94.37 | 20250528-09:35:09.634000 | ARCX | USP5S814T8 |
100 | 94.34 | 20250528-09:35:24.815000 | ARCX | USP5S8154X |
100 | 94.31 | 20250528-09:35:52.824000 | ARCX | USP5S815NG |
100 | 94.15 | 20250528-09:36:26.778000 | XNAS | USP5S816A1 |
100 | 94.17 | 20250528-09:37:02.746000 | XNYS | USP5S816TI |
100 | 94.17 | 20250528-09:37:02.746000 | ARCX | USP5S816TJ |
100 | 94.145 | 20250528-09:38:15.847000 | ARCX | USP5S8188I |
100 | 94.12 | 20250528-09:38:19.373000 | ARCX | USP5S818BB |
100 | 94.12 | 20250528-09:38:19.373000 | XNYS | USP5S818BC |
100 | 94.09 | 20250528-09:39:05.759000 | ARCX | USP5S8194H |
100 | 94.1 | 20250528-09:40:00.856000 | ARCX | USP5S81A1Z |
100 | 94.1 | 20250528-09:40:21.105000 | ARCX | USP5S81AJ7 |
100 | 94.1 | 20250528-09:40:21.105000 | ARCX | USP5S81AJ8 |
100 | 94.09 | 20250528-09:40:58.346000 | ARCX | USP5S81B51 |
31 | 94 | 20250528-09:41:45.789000 | ARCX | USP5S81BWP |
40 | 94 | 20250528-09:41:45.936000 | ARCX | USP5S81BWV |
100 | 94.07 | 20250528-09:42:15.169000 | XNAS | USP5S81C9M |
100 | 94.02 | 20250528-09:42:43.090000 | ARCX | USP5S81D89 |
10 | 94.02 | 20250528-09:42:43.090000 | ARCX | USP5S81D8A |
90 | 94.02 | 20250528-09:42:43.090000 | ARCX | USP5S81D8B |
100 | 93.99 | 20250528-09:43:16.575000 | XNAS | USP5S81DRO |
100 | 93.99 | 20250528-09:44:00.746000 | ARCX | USP5S81EC3 |
49 | 93.96 | 20250528-09:44:51.562000 | ARCX | USP5S81EXU |
51 | 93.96 | 20250528-09:44:51.562000 | ARCX | USP5S81EXV |
100 | 93.96 | 20250528-09:44:51.562000 | ARCX | USP5S81EXW |
100 | 94.03 | 20250528-09:45:52.768000 | ARCX | USP5S81I7H |
100 | 93.97 | 20250528-09:46:06.316000 | ARCX | USP5S81IMP |
100 | 94 | 20250528-09:46:40.406000 | ARCX | USP5S81KDT |
100 | 93.93 | 20250528-09:47:02.740000 | BATY | USP5S81LVU |
100 | 93.91 | 20250528-09:47:36.728000 | ARCX | USP5S81MW5 |
10 | 93.87 | 20250528-09:48:25.720000 | ARCX | USP5S81OPL |
5 | 93.87 | 20250528-09:48:25.720000 | ARCX | USP5S81OPM |
85 | 93.87 | 20250528-09:48:25.720000 | ARCX | USP5S81OPO |
100 | 93.9 | 20250528-09:48:58.782000 | EDGX | USP5S81Q8F |
100 | 93.96 | 20250528-09:49:37.068000 | XNYS | USP5S81S18 |
100 | 93.96 | 20250528-09:49:46.931000 | ARCX | USP5S81SDI |
200 | 93.95 | 20250528-09:50:41.882000 | ARCX | USP5S81UIW |
100 | 93.95 | 20250528-09:50:41.882000 | ARCX | USP5S81UIX |
65 | 94.04 | 20250528-09:51:34.194000 | XNAS | USP5S81W6T |
35 | 94.05 | 20250528-09:51:34.194000 | XNYS | USP5S81W6U |
100 | 94.22 | 20250528-09:52:28.368000 | ARCX | USP5S81XY0 |
200 | 94.14 | 20250528-09:52:59.297000 | EDGA | USP5S81YTE |
100 | 94.14 | 20250528-09:52:59.297000 | EDGA | USP5S81YTF |
5 | 94.1 | 20250528-09:53:23.868000 | ARCX | USP5S81ZLX |
95 | 94.1 | 20250528-09:53:23.868000 | ARCX | USP5S81ZLY |
100 | 94.07 | 20250528-09:53:57.412000 | ARCX | USP5S820OV |
100 | 94 | 20250528-09:54:18.762000 | EDGA | USP5S821H7 |
100 | 94.11 | 20250528-09:55:11.863000 | XNYS | USP5S8239N |
100 | 94.1 | 20250528-09:55:30.655000 | XNAS | USP5S823TX |
100 | 94.14 | 20250528-09:56:04.988000 | ARCX | USP5S824WW |
4 | 94.15 | 20250528-09:56:21.017000 | IEXG | USP5S825ET |
96 | 94.15 | 20250528-09:56:21.017000 | IEXG | USP5S825EU |
100 | 94.19 | 20250528-09:56:50.980000 | XNYS | USP5S826CW |
100 | 94.13 | 20250528-09:57:13.780000 | ARCX | USP5S827L7 |
100 | 94.13 | 20250528-09:57:13.780000 | ARCX | USP5S827L8 |
100 | 94.18 | 20250528-09:59:00.199000 | ARCX | USP5S82BMF |
100 | 94.16 | 20250528-09:59:30.481000 | ARCX | USP5S82CGV |
100 | 94.17 | 20250528-09:59:31.296000 | ARCX | USP5S82CHL |
100 | 94.14 | 20250528-09:59:52.126000 | ARCX | USP5S82D78 |
100 | 94.14 | 20250528-09:59:52.126000 | ARCX | USP5S82D79 |
100 | 94.28 | 20250528-10:00:56.089000 | XNAS | USP5S82ID5 |
100 | 94.29 | 20250528-10:00:59.628000 | XNAS | USP5S82IFW |
100 | 94.27 | 20250528-10:01:08.086000 | BATS | USP5S82IZQ |
100 | 94.27 | 20250528-10:01:08.086000 | BATS | USP5S82IZR |
100 | 94.25 | 20250528-10:01:23.207000 | ARCX | USP5S82JJW |
100 | 94.24 | 20250528-10:02:07.133000 | ARCX | USP5S82LBY |
100 | 94.24 | 20250528-10:02:07.133000 | ARCX | USP5S82LBZ |
100 | 94.23 | 20250528-10:02:28.642000 | XNAS | USP5S82M9Q |
100 | 94.18 | 20250528-10:03:44.505000 | XNYS | USP5S82OYB |
95 | 94.18 | 20250528-10:03:44.505000 | XNYS | USP5S82OYC |
5 | 94.18 | 20250528-10:03:44.505000 | XNYS | USP5S82OYD |
37 | 94.22 | 20250528-10:05:04.721000 | XNAS | USP5S82R8Z |
63 | 94.22 | 20250528-10:05:04.721000 | XNAS | USP5S82R90 |
100 | 94.25 | 20250528-10:05:21.854000 | XNYS | USP5S82RQD |
100 | 94.25 | 20250528-10:05:37.264000 | ARCX | USP5S82S9U |
100 | 94.25 | 20250528-10:05:37.264000 | XNAS | USP5S82S9V |
100 | 94.19 | 20250528-10:06:12.285000 | ARCX | USP5S82T98 |
87 | 94.18 | 20250528-10:06:42.989000 | XNYS | USP5S82U0J |
13 | 94.18 | 20250528-10:06:42.989000 | XNYS | USP5S82U0K |
1 | 94.14 | 20250528-10:07:23.006000 | BATS | USP5S82V0Z |
5 | 94.21 | 20250528-10:07:52.184000 | ARCX | USP5S82VTB |
95 | 94.21 | 20250528-10:07:52.184000 | ARCX | USP5S82VTD |
1 | 94.23 | 20250528-10:09:04.690000 | EDGA | USP5S82YFO |
99 | 94.23 | 20250528-10:09:04.690000 | EDGA | USP5S82YFP |
100 | 94.23 | 20250528-10:09:04.690000 | ARCX | USP5S82YFQ |
100 | 94.23 | 20250528-10:09:04.690000 | XNAS | USP5S82YFR |
100 | 94.23 | 20250528-10:09:04.690000 | XNAS | USP5S82YFU |
100 | 94.17 | 20250528-10:09:31.405000 | EDGA | USP5S82ZJO |
100 | 94.13 | 20250528-10:10:00.032000 | EDGA | USP5S8309Z |
100 | 94.15 | 20250528-10:11:00.904000 | BATY | USP5S83270 |
100 | 94.15 | 20250528-10:11:00.904000 | ARCX | USP5S83271 |
100 | 94.21 | 20250528-10:12:05.156000 | BATY | USP5S8346P |
100 | 94.21 | 20250528-10:12:05.156000 | BATY | USP5S8346Q |
100 | 94.16 | 20250528-10:12:36.279000 | ARCX | USP5S8358X |
55 | 94.1 | 20250528-10:13:44.855000 | XNYS | USP5S837LR |
45 | 94.1 | 20250528-10:13:44.855000 | XNYS | USP5S837LS |
100 | 94.05 | 20250528-10:14:01.709000 | ARCX | USP5S8383R |
100 | 94.04 | 20250528-10:14:25.133000 | XNAS | USP5S838SB |
100 | 94.01 | 20250528-10:14:57.161000 | ARCX | USP5S839V9 |
100 | 93.95 | 20250528-10:15:18.958000 | ARCX | USP5S83AUP |
100 | 93.99 | 20250528-10:16:22.106000 | BATS | USP5S83EJF |
100 | 93.97 | 20250528-10:16:52.630000 | ARCX | USP5S83F7Z |
1 | 93.95 | 20250528-10:17:44.081000 | ARCX | USP5S83GUR |
99 | 93.95 | 20250528-10:17:44.081000 | ARCX | USP5S83GUS |
15 | 94.01 | 20250528-10:18:11.027000 | XNAS | USP5S83HNF |
100 | 94.03 | 20250528-10:18:42.631000 | ARCX | USP5S83IP4 |
1 | 94 | 20250528-10:19:17.818000 | ARCX | USP5S83JPQ |
80 | 94.05 | 20250528-10:19:41.871000 | ARCX | USP5S83KAG |
20 | 94.05 | 20250528-10:19:41.871000 | ARCX | USP5S83KAH |
1 | 94.02 | 20250528-10:19:59.919000 | EDGA | USP5S83KRY |
100 | 94.02 | 20250528-10:19:59.919000 | XNAS | USP5S83KRZ |
44 | 94.02 | 20250528-10:19:59.919000 | XNAS | USP5S83KS0 |
55 | 94.02 | 20250528-10:19:59.920000 | XNAS | USP5S83KS1 |
100 | 93.97 | 20250528-10:21:11.073000 | BATY | USP5S83N0R |
100 | 93.97 | 20250528-10:21:11.073000 | ARCX | USP5S83N0S |
100 | 93.91 | 20250528-10:21:50.871000 | XNAS | USP5S83O7Q |
95 | 94.01 | 20250528-10:23:59.423000 | EDGA | USP5S83S3B |
100 | 94.01 | 20250528-10:23:59.423000 | EDGA | USP5S83S3C |
5 | 94.01 | 20250528-10:23:59.423000 | EDGA | USP5S83S3D |
100 | 94.01 | 20250528-10:23:59.423000 | EDGA | USP5S83S3E |
100 | 94.01 | 20250528-10:23:59.423000 | EDGA | USP5S83S3F |
100 | 94.04 | 20250528-10:25:08.651000 | ARCX | USP5S83U7B |
100 | 94.04 | 20250528-10:25:08.651000 | ARCX | USP5S83U7C |
100 | 94.05 | 20250528-10:26:01.486000 | XNAS | USP5S83VQQ |
100 | 94.03 | 20250528-10:26:09.263000 | XNAS | USP5S83W3C |
100 | 93.95 | 20250528-10:26:45.284000 | ARCX | USP5S83X1D |
100 | 93.92 | 20250528-10:28:12.548000 | IEXG | USP5S83ZOS |
100 | 93.92 | 20250528-10:29:16.975000 | ARCX | USP5S841OA |
100 | 93.92 | 20250528-10:29:16.975000 | ARCX | USP5S841OB |
21 | 93.91 | 20250528-10:29:54.766000 | BATY | USP5S842N6 |
79 | 93.91 | 20250528-10:29:54.766000 | BATY | USP5S842N7 |
100 | 93.88 | 20250528-10:30:22.164000 | BATY | USP5S844D3 |
100 | 93.87 | 20250528-10:30:53.158000 | BATY | USP5S8464F |
100 | 93.89 | 20250528-10:32:27.402000 | XNAS | USP5S8494X |
20 | 93.89 | 20250528-10:32:28.265000 | XNAS | USP5S8495B |
80 | 93.91 | 20250528-10:32:28.265000 | XNAS | USP5S8495C |
100 | 93.89 | 20250528-10:33:14.357000 | BATY | USP5S84AH2 |
66 | 93.92 | 20250528-10:35:07.729000 | XNAS | USP5S84E7W |
100 | 93.92 | 20250528-10:35:07.729000 | XNAS | USP5S84E7X |
34 | 93.92 | 20250528-10:35:07.729000 | XNAS | USP5S84E7Y |
100 | 93.92 | 20250528-10:35:07.729000 | XNAS | USP5S84E7Z |
100 | 93.95 | 20250528-10:35:53.143000 | ARCX | USP5S84FDG |
3 | 93.92 | 20250528-10:36:25.224000 | XNAS | USP5S84G4W |
97 | 93.92 | 20250528-10:36:25.224000 | XNAS | USP5S84G4X |
100 | 93.9 | 20250528-10:37:01.801000 | ARCX | USP5S84GXZ |
100 | 93.89 | 20250528-10:37:43.873000 | ARCX | USP5S84I6M |
100 | 93.8 | 20250528-10:38:53.299000 | ARCX | USP5S84KD0 |
100 | 93.82 | 20250528-10:39:32.308000 | XNYS | USP5S84L8C |
1 | 93.82 | 20250528-10:40:11.585000 | XNAS | USP5S84OTT |
99 | 93.82 | 20250528-10:40:11.585000 | XNAS | USP5S84OTU |
100 | 93.8 | 20250528-10:40:35.881000 | ARCX | USP5S84PF1 |
1 | 93.88 | 20250528-10:41:23.795000 | XNAS | USP5S84UC9 |
99 | 93.88 | 20250528-10:41:23.795000 | XNAS | USP5S84UCA |
100 | 93.89 | 20250528-10:42:13.313000 | XNAS | USP5S84VWJ |
45 | 93.89 | 20250528-10:42:13.313000 | XNAS | USP5S84VWK |
55 | 93.89 | 20250528-10:42:13.313000 | XNAS | USP5S84VWL |
100 | 93.8 | 20250528-10:43:10.736000 | XNAS | USP5S84XGC |
100 | 93.82 | 20250528-10:43:56.002000 | XNAS | USP5S84YMJ |
48 | 93.8 | 20250528-10:44:14.465000 | ARCX | USP5S84ZOT |
52 | 93.8 | 20250528-10:44:14.465000 | ARCX | USP5S84ZOV |
100 | 93.8 | 20250528-10:44:14.465000 | ARCX | USP5S84ZOX |
50 | 93.71 | 20250528-10:46:08.520000 | EDGA | USP5S85E9M |
50 | 93.71 | 20250528-10:46:08.520000 | EDGA | USP5S85E9N |
25 | 93.74 | 20250528-10:47:03.351000 | XNAS | USP5S85FV9 |
50 | 93.74 | 20250528-10:47:03.351000 | XNAS | USP5S85FVA |
25 | 93.75 | 20250528-10:47:03.351000 | XNAS | USP5S85FVB |
100 | 93.72 | 20250528-10:47:14.000000 | EDGA | USP5S85G7B |
100 | 93.68 | 20250528-10:47:50.221000 | ARCX | USP5S85H6G |
100 | 93.68 | 20250528-10:47:50.221000 | ARCX | USP5S85H6H |
100 | 93.64 | 20250528-10:48:14.279000 | ARCX | USP5S85I1I |
100 | 93.68 | 20250528-10:49:10.555000 | XNAS | USP5S85K0N |
100 | 93.7 | 20250528-10:49:54.623000 | XNAS | USP5S85LP9 |
100 | 93.66 | 20250528-10:50:06.912000 | XNAS | USP5S85M6U |
100 | 93.66 | 20250528-10:50:06.912000 | ARCX | USP5S85M6V |
5 | 93.66 | 20250528-10:50:06.912000 | ARCX | USP5S85M6W |
77 | 93.66 | 20250528-10:50:06.913000 | ARCX | USP5S85M6X |
18 | 93.66 | 20250528-10:50:06.913000 | ARCX | USP5S85M6Y |
100 | 93.52 | 20250528-10:50:50.858000 | ARCX | USP5S85O92 |
100 | 93.54 | 20250528-10:51:21.142000 | XNAS | USP5S85PBM |
50 | 93.4 | 20250528-10:51:55.271000 | ARCX | USP5S85Q3U |
41 | 93.52 | 20250528-10:52:45.792000 | XNYS | USP5S85RQ5 |
59 | 93.52 | 20250528-10:52:45.792000 | XNYS | USP5S85RQ6 |
23 | 93.49 | 20250528-10:53:03.824000 | ARCX | USP5S85SAL |
77 | 93.49 | 20250528-10:53:03.824000 | ARCX | USP5S85SAM |
100 | 93.49 | 20250528-10:53:03.824000 | ARCX | USP5S85SAN |
100 | 93.51 | 20250528-10:54:05.552000 | ARCX | USP5S85UFM |
100 | 93.51 | 20250528-10:54:05.552000 | ARCX | USP5S85UFN |
100 | 93.51 | 20250528-10:54:05.552000 | ARCX | USP5S85UFO |
100 | 93.51 | 20250528-10:54:57.546000 | ARCX | USP5S85VXN |
100 | 93.51 | 20250528-10:54:57.546000 | XNYS | USP5S85VXO |
1 | 93.52 | 20250528-10:56:16.963000 | XNYS | USP5S85YOG |
6 | 93.53 | 20250528-10:56:16.963000 | XNYS | USP5S85YOH |
93 | 93.53 | 20250528-10:56:16.963000 | XNYS | USP5S85YOI |
100 | 93.5 | 20250528-10:56:51.532000 | EDGA | USP5S85ZJY |
15 | 93.5 | 20250528-10:56:51.532000 | EDGA | USP5S85ZJZ |
85 | 93.5 | 20250528-10:56:51.532000 | EDGA | USP5S85ZK0 |
100 | 93.46 | 20250528-10:57:41.256000 | EDGA | USP5S8610Q |
100 | 93.46 | 20250528-10:57:41.256000 | ARCX | USP5S8610S |
100 | 93.46 | 20250528-10:58:21.523000 | XNYS | USP5S862ED |
100 | 93.46 | 20250528-10:58:26.960000 | ARCX | USP5S862IS |
28 | 93.43 | 20250528-10:59:24.161000 | XNAS | USP5S864MG |
39 | 93.43 | 20250528-10:59:24.161000 | XNAS | USP5S864MH |
33 | 93.42 | 20250528-10:59:24.161000 | ARCX | USP5S864MI |
100 | 93.43 | 20250528-11:00:07.918000 | XNYS | USP5S866L8 |
100 | 93.46 | 20250528-11:00:59.742000 | XNYS | USP5S869M2 |
100 | 93.52 | 20250528-11:01:39.907000 | XNAS | USP5S86B3B |
100 | 93.5 | 20250528-11:02:15.984000 | XNAS | USP5S86CF9 |
100 | 93.5 | 20250528-11:02:15.984000 | XNAS | USP5S86CFA |
100 | 93.5 | 20250528-11:02:15.984000 | XNAS | USP5S86CFB |
47 | 93.48 | 20250528-11:02:53.093000 | ARCX | USP5S86D8D |
53 | 93.48 | 20250528-11:02:53.093000 | ARCX | USP5S86D8F |
2 | 93.47 | 20250528-11:03:07.919000 | XNAS | USP5S86DR0 |
100 | 93.46 | 20250528-11:03:19.458000 | ARCX | USP5S86E3W |
100 | 93.44 | 20250528-11:03:38.485000 | ARCX | USP5S86EU7 |
100 | 93.46 | 20250528-11:04:48.367000 | XNAS | USP5S86HEA |
7 | 93.43 | 20250528-11:05:05.235000 | ARCX | USP5S86I11 |
18 | 93.43 | 20250528-11:05:05.235000 | ARCX | USP5S86I12 |
50 | 93.43 | 20250528-11:05:05.235000 | XNAS | USP5S86I13 |
75 | 93.43 | 20250528-11:05:05.236000 | ARCX | USP5S86I14 |
50 | 93.43 | 20250528-11:05:05.236000 | XNAS | USP5S86I15 |
100 | 93.46 | 20250528-11:05:57.430000 | XNAS | USP5S86K4G |
100 | 93.42 | 20250528-11:06:16.018000 | XNAS | USP5S86KR9 |
100 | 93.41 | 20250528-11:07:35.313000 | ARCX | USP5S86MSJ |
86 | 93.37 | 20250528-11:07:43.365000 | ARCX | USP5S86N3U |
14 | 93.37 | 20250528-11:07:47.598000 | ARCX | USP5S86N8W |
1 | 93.34 | 20250528-11:08:55.693000 | XNYS | USP5S86PSZ |
99 | 93.34 | 20250528-11:08:55.693000 | XNYS | USP5S86PT0 |
100 | 93.33 | 20250528-11:09:06.150000 | ARCX | USP5S86Q8Q |
100 | 93.27 | 20250528-11:09:32.201000 | XNAS | USP5S86QXM |
9 | 93.32 | 20250528-11:10:32.617000 | ARCX | USP5S86SRF |
61 | 93.32 | 20250528-11:10:32.617000 | ARCX | USP5S86SRG |
39 | 93.32 | 20250528-11:10:32.617000 | ARCX | USP5S86SRH |
91 | 93.32 | 20250528-11:10:32.617000 | ARCX | USP5S86SRI |
94 | 93.27 | 20250528-11:11:00.101000 | ARCX | USP5S86TFZ |
6 | 93.27 | 20250528-11:11:00.103000 | ARCX | USP5S86TG0 |
100 | 93.25 | 20250528-11:12:38.431000 | XNAS | USP5S86WJB |
100 | 93.22 | 20250528-11:12:40.130000 | ARCX | USP5S86WL8 |
100 | 93.22 | 20250528-11:12:40.130000 | ARCX | USP5S86WL9 |
98 | 93.22 | 20250528-11:12:40.130000 | ARCX | USP5S86WLA |
2 | 93.22 | 20250528-11:12:40.130000 | ARCX | USP5S86WLB |
100 | 93.2 | 20250528-11:13:53.656000 | ARCX | USP5S86YUW |
100 | 93.18 | 20250528-11:14:03.508000 | ARCX | USP5S8700K |
100 | 93.17 | 20250528-11:14:49.990000 | ARCX | USP5S8718Q |
100 | 93.23 | 20250528-11:15:31.154000 | XNYS | USP5S87436 |
22 | 93.22 | 20250528-11:15:49.028000 | XNAS | USP5S875DM |
78 | 93.22 | 20250528-11:15:49.253000 | XNAS | USP5S875EE |
50 | 93.26 | 20250528-11:16:43.168000 | XNYS | USP5S8774B |
50 | 93.26 | 20250528-11:16:43.168000 | XNYS | USP5S8774C |
50 | 93.28 | 20250528-11:17:13.642000 | XNYS | USP5S877YX |
50 | 93.29 | 20250528-11:17:13.642000 | XNYS | USP5S877YY |
100 | 93.26 | 20250528-11:17:30.748000 | ARCX | USP5S878AC |
100 | 93.26 | 20250528-11:19:13.619000 | ARCX | USP5S87B9A |
100 | 93.26 | 20250528-11:19:13.619000 | ARCX | USP5S87B9B |
100 | 93.26 | 20250528-11:19:13.619000 | ARCX | USP5S87B9C |
100 | 93.23 | 20250528-11:19:58.839000 | ARCX | USP5S87CO2 |
100 | 93.2 | 20250528-11:21:02.832000 | ARCX | USP5S87EGZ |
100 | 93.2 | 20250528-11:21:02.832000 | ARCX | USP5S87EH0 |
30 | 93.29 | 20250528-11:22:18.958000 | XNYS | USP5S87GKR |
70 | 93.29 | 20250528-11:22:18.958000 | XNYS | USP5S87GKS |
7 | 93.25 | 20250528-11:23:01.500000 | ARCX | USP5S87I49 |
93 | 93.25 | 20250528-11:23:01.500000 | ARCX | USP5S87I4A |
100 | 93.25 | 20250528-11:23:01.500000 | ARCX | USP5S87I4B |
3 | 93.25 | 20250528-11:23:01.500000 | ARCX | USP5S87I4D |
97 | 93.25 | 20250528-11:23:01.500000 | ARCX | USP5S87I4E |
100 | 93.2 | 20250528-11:23:44.843000 | ARCX | USP5S87JG7 |
100 | 93.21 | 20250528-11:24:22.305000 | XNYS | USP5S87KQS |
100 | 93.19 | 20250528-11:24:48.274000 | ARCX | USP5S87LCT |
100 | 93.18 | 20250528-11:25:58.334000 | EDGA | USP5S87NJJ |
100 | 93.18 | 20250528-11:25:58.334000 | XNAS | USP5S87NJL |
100 | 93.12 | 20250528-11:26:40.443000 | BATS | USP5S87OS9 |
100 | 93.1 | 20250528-11:27:17.656000 | ARCX | USP5S87PN3 |
100 | 93.09 | 20250528-11:28:04.367000 | ARCX | USP5S87QWA |
100 | 93.07 | 20250528-11:28:21.167000 | XNAS | USP5S87REO |
100 | 93.06 | 20250528-11:28:56.552000 | ARCX | USP5S87SOA |
100 | 93.03 | 20250528-11:29:39.021000 | ARCX | USP5S87TZU |
100 | 93.03 | 20250528-11:29:57.869000 | XNAS | USP5S87UTV |
100 | 93.03 | 20250528-11:30:14.892000 | XNAS | USP5S87VZC |
100 | 93.04 | 20250528-11:30:56.906000 | BATY | USP5S87YG4 |
100 | 92.96 | 20250528-11:31:35.333000 | XNAS | USP5S87ZN1 |
100 | 92.99 | 20250528-11:32:35.093000 | XNYS | USP5S88156 |
95 | 93.02 | 20250528-11:32:56.023000 | BATY | USP5S881MO |
100 | 93.02 | 20250528-11:33:12.707000 | ARCX | USP5S8828N |
100 | 93.03 | 20250528-11:33:56.227000 | ARCX | USP5S8856D |
100 | 92.97 | 20250528-11:34:43.190000 | EDGA | USP5S887DM |
93 | 92.97 | 20250528-11:34:43.190000 | XNAS | USP5S887DN |
7 | 92.97 | 20250528-11:34:43.190000 | XNAS | USP5S887DO |
76 | 92.96 | 20250528-11:34:52.691000 | ARCX | USP5S887MJ |
20 | 92.96 | 20250528-11:34:53.192000 | ARCX | USP5S887NF |
4 | 92.96 | 20250528-11:34:53.292000 | ARCX | USP5S887NI |
53 | 93.07 | 20250528-11:35:51.401000 | XNAS | USP5S889W8 |
80 | 93.07 | 20250528-11:36:15.150000 | XNAS | USP5S88AO9 |
47 | 93.07 | 20250528-11:36:15.150000 | XNAS | USP5S88AOA |
53 | 93.07 | 20250528-11:36:15.150000 | ARCX | USP5S88AOB |
20 | 93.07 | 20250528-11:36:15.150000 | XNAS | USP5S88AOC |
100 | 93.06 | 20250528-11:37:00.843000 | XNAS | USP5S88C55 |
100 | 93.05 | 20250528-11:37:01.614000 | XNAS | USP5S88C6C |
100 | 93.05 | 20250528-11:37:01.614000 | XNAS | USP5S88C6D |
100 | 93.02 | 20250528-11:38:21.781000 | BATS | USP5S88EDM |
100 | 93.01 | 20250528-11:38:31.451000 | ARCX | USP5S88EPR |
100 | 93.14 | 20250528-11:39:53.080000 | EDGX | USP5S88H27 |
100 | 93.12 | 20250528-11:40:01.190000 | XNAS | USP5S88HD0 |
83 | 93.1 | 20250528-11:41:48.056000 | XNAS | USP5S88K95 |
17 | 93.1 | 20250528-11:41:48.056000 | XNAS | USP5S88K96 |
100 | 93.09 | 20250528-11:42:25.756000 | ARCX | USP5S88L7Y |
100 | 93.09 | 20250528-11:42:25.756000 | ARCX | USP5S88L7Z |
100 | 93.02 | 20250528-11:43:15.534000 | ARCX | USP5S88MS0 |
100 | 93 | 20250528-11:44:26.693000 | XNAS | USP5S88OMW |
100 | 92.95 | 20250528-11:45:41.484000 | XNAS | USP5S88RZP |
100 | 92.95 | 20250528-11:45:41.484000 | ARCX | USP5S88RZR |
50 | 92.89 | 20250528-11:46:23.167000 | BATS | USP5S88T2L |
80 | 92.89 | 20250528-11:46:53.076000 | ARCX | USP5S88TLC |
20 | 92.89 | 20250528-11:46:53.076000 | ARCX | USP5S88TLE |
100 | 92.95 | 20250528-11:47:56.798000 | XNAS | USP5S88V3I |
1 | 92.97 | 20250528-11:50:10.182000 | XNAS | USP5S88YW2 |
99 | 92.97 | 20250528-11:50:10.182000 | XNAS | USP5S88YW3 |
100 | 93 | 20250528-11:51:05.350000 | XNYS | USP5S890DI |
100 | 93.03 | 20250528-11:51:32.815000 | XNYS | USP5S8911S |
100 | 93.02 | 20250528-11:52:22.458000 | EDGA | USP5S8925Y |
100 | 93.075 | 20250528-11:53:52.970000 | IEXG | USP5S894HH |
100 | 93.05 | 20250528-11:54:20.396000 | XNAS | USP5S8958T |
100 | 93.1 | 20250528-11:55:53.488000 | XNYS | USP5S897GZ |
100 | 93.07 | 20250528-11:56:08.641000 | ARCX | USP5S897Z6 |
100 | 92.99 | 20250528-11:57:22.178000 | XNAS | USP5S89A46 |
100 | 93 | 20250528-11:58:30.047000 | XNAS | USP5S89BO9 |
100 | 92.97 | 20250528-11:58:41.337000 | ARCX | USP5S89CBE |
100 | 92.97 | 20250528-11:58:41.337000 | XNAS | USP5S89CBF |
99 | 92.95 | 20250528-12:01:05.603000 | BATY | USP5S89J05 |
1 | 92.95 | 20250528-12:01:05.603000 | BATY | USP5S89J06 |
73 | 92.95 | 20250528-12:01:05.603000 | EDGA | USP5S89J07 |
27 | 92.95 | 20250528-12:01:05.604000 | EDGA | USP5S89J08 |
27 | 93.04 | 20250528-12:04:26.134000 | XNAS | USP5S89NIV |
100 | 93.04 | 20250528-12:04:26.134000 | XNAS | USP5S89NIW |
100 | 93.04 | 20250528-12:04:26.134000 | XNAS | USP5S89NIX |
100 | 93.04 | 20250528-12:04:26.134000 | XNAS | USP5S89NIY |
73 | 93.04 | 20250528-12:04:26.134000 | XNAS | USP5S89NIZ |
100 | 93.03 | 20250528-12:05:59.052000 | EDGA | USP5S89PVK |
100 | 93.03 | 20250528-12:05:59.052000 | EDGA | USP5S89PVL |
100 | 93.03 | 20250528-12:08:09.892000 | EDGA | USP5S89SPE |
100 | 93.03 | 20250528-12:08:09.892000 | EDGA | USP5S89SPF |
100 | 93 | 20250528-12:09:47.026000 | XNAS | USP5S89UPI |
100 | 92.94 | 20250528-12:10:37.097000 | XNYS | USP5S89W5E |
50 | 92.95 | 20250528-12:12:39.221000 | XNYS | USP5S89YRD |
50 | 92.95 | 20250528-12:12:39.221000 | XNYS | USP5S89YRE |
100 | 92.93 | 20250528-12:13:16.449000 | ARCX | USP5S89ZI8 |
100 | 92.89 | 20250528-12:14:04.141000 | XNAS | USP5S8A0IY |
100 | 92.905 | 20250528-12:16:40.164000 | IEXG | USP5S8A5RH |
100 | 92.91 | 20250528-12:17:21.507000 | XNAS | USP5S8A6R1 |
100 | 92.89 | 20250528-12:18:04.934000 | XNAS | USP5S8A7OD |
100 | 92.88 | 20250528-12:19:42.190000 | BATS | USP5S8A9WA |
100 | 92.83 | 20250528-12:20:47.080000 | BATS | USP5S8ABQA |
100 | 92.77 | 20250528-12:22:56.085000 | ARCX | USP5S8AEHF |
40 | 92.78 | 20250528-12:24:29.825000 | XNAS | USP5S8AGMR |
60 | 92.81 | 20250528-12:26:20.112000 | ARCX | USP5S8AJBF |
100 | 92.81 | 20250528-12:26:20.112000 | ARCX | USP5S8AJBG |
100 | 92.81 | 20250528-12:26:20.112000 | ARCX | USP5S8AJBH |
40 | 92.81 | 20250528-12:26:20.112000 | ARCX | USP5S8AJBJ |
100 | 92.88 | 20250528-12:26:44.138000 | XNAS | USP5S8AK2B |
100 | 92.93 | 20250528-12:28:11.397000 | XNAS | USP5S8ALYB |
100 | 92.93 | 20250528-12:28:37.078000 | ARCX | USP5S8AMM0 |
100 | 92.96 | 20250528-12:28:59.773000 | XNAS | USP5S8AN3K |
100 | 92.91 | 20250528-12:31:14.829000 | ARCX | USP5S8ARWL |
100 | 92.91 | 20250528-12:31:14.829000 | XNAS | USP5S8ARWM |
20 | 92.93 | 20250528-12:32:58.570000 | XNAS | USP5S8AU0T |
80 | 92.93 | 20250528-12:32:58.570000 | XNAS | USP5S8AU0U |
100 | 92.92 | 20250528-12:33:27.533000 | ARCX | USP5S8AUO6 |
100 | 92.9 | 20250528-12:34:04.173000 | XNYS | USP5S8AVHM |
100 | 92.97 | 20250528-12:35:57.509000 | EDGA | USP5S8AYAJ |
75 | 93.04 | 20250528-12:38:17.146000 | XNAS | USP5S8B1LL |
25 | 93.04 | 20250528-12:38:17.146000 | XNAS | USP5S8B1LM |
100 | 93.04 | 20250528-12:38:17.146000 | XNAS | USP5S8B1LN |
100 | 93.03 | 20250528-12:39:43.323000 | ARCX | USP5S8B3AL |
100 | 93.04 | 20250528-12:41:04.040000 | ARCX | USP5S8B5H6 |
100 | 93.02 | 20250528-12:41:50.487000 | ARCX | USP5S8B6GU |
100 | 92.98 | 20250528-12:44:24.977000 | XNAS | USP5S8B9U7 |
100 | 92.98 | 20250528-12:45:25.892000 | EDGA | USP5S8BC0N |
100 | 92.99 | 20250528-12:47:17.894000 | XNAS | USP5S8BF9Y |
100 | 92.99 | 20250528-12:47:17.894000 | XNAS | USP5S8BF9Z |
100 | 92.99 | 20250528-12:48:42.274000 | ARCX | USP5S8BH5Z |
100 | 92.98 | 20250528-12:51:40.532000 | XNAS | USP5S8BLC3 |
100 | 92.98 | 20250528-12:51:40.532000 | ARCX | USP5S8BLC4 |
100 | 92.93 | 20250528-12:52:17.468000 | ARCX | USP5S8BMFI |
37 | 92.9 | 20250528-12:54:17.190000 | EDGA | USP5S8BPQ2 |
63 | 92.9 | 20250528-12:54:17.190000 | EDGA | USP5S8BPQ3 |
100 | 92.93 | 20250528-12:55:48.606000 | IEXG | USP5S8BRTK |
100 | 92.93 | 20250528-12:56:40.851000 | EDGA | USP5S8BT7D |
100 | 92.93 | 20250528-12:56:40.851000 | EDGA | USP5S8BT7E |
100 | 92.94 | 20250528-12:57:21.165000 | XNAS | USP5S8BU7A |
100 | 92.96 | 20250528-12:59:50.731000 | ARCX | USP5S8BXIP |
100 | 92.96 | 20250528-12:59:50.731000 | ARCX | USP5S8BXIQ |
100 | 92.94 | 20250528-13:00:37.874000 | ARCX | USP5S8C0EK |
100 | 92.91 | 20250528-13:01:37.544000 | XNAS | USP5S8C22Q |
100 | 93.04 | 20250528-13:02:57.546000 | BATS | USP5S8C4OI |
100 | 93.04 | 20250528-13:02:57.546000 | BATS | USP5S8C4OJ |
100 | 93.04 | 20250528-13:04:23.334000 | ARCX | USP5S8C6BW |
100 | 93.04 | 20250528-13:07:07.883000 | XNAS | USP5S8C9LP |
100 | 93.04 | 20250528-13:07:07.883000 | XNAS | USP5S8C9LQ |
100 | 93.04 | 20250528-13:09:05.666000 | ARCX | USP5S8CC14 |
100 | 93.01 | 20250528-13:10:15.151000 | ARCX | USP5S8CDH6 |
100 | 92.98 | 20250528-13:11:44.728000 | BATY | USP5S8CFLD |
100 | 93.02 | 20250528-13:13:17.282000 | IEXG | USP5S8CI3D |
100 | 93.02 | 20250528-13:13:42.107000 | ARCX | USP5S8CIQB |
100 | 93 | 20250528-13:14:02.932000 | XNAS | USP5S8CJ8E |
100 | 93.01 | 20250528-13:15:56.922000 | ARCX | USP5S8CNJL |
90 | 93.07 | 20250528-13:17:33.482000 | ARCX | USP5S8CQ5F |
10 | 93.07 | 20250528-13:17:33.482000 | ARCX | USP5S8CQ5H |
100 | 93.09 | 20250528-13:19:53.406000 | ARCX | USP5S8CTKH |
55 | 93.09 | 20250528-13:19:53.406000 | ARCX | USP5S8CTKI |
45 | 93.09 | 20250528-13:19:53.406000 | ARCX | USP5S8CTKJ |
100 | 93.07 | 20250528-13:20:50.668000 | ARCX | USP5S8CVTD |
100 | 93.07 | 20250528-13:22:31.332000 | ARCX | USP5S8CYKJ |
100 | 93.06 | 20250528-13:23:32.850000 | EDGA | USP5S8CZXS |
71 | 93.02 | 20250528-13:24:52.391000 | ARCX | USP5S8D21A |
29 | 93.02 | 20250528-13:24:52.391000 | ARCX | USP5S8D21D |
100 | 93.02 | 20250528-13:25:52.079000 | ARCX | USP5S8D3WK |
100 | 92.99 | 20250528-13:27:01.359000 | ARCX | USP5S8D5NZ |
100 | 93.01 | 20250528-13:28:38.850000 | IEXG | USP5S8D7X1 |
100 | 93 | 20250528-13:28:57.986000 | ARCX | USP5S8D86B |
100 | 93 | 20250528-13:28:57.986000 | ARCX | USP5S8D86C |
100 | 92.94 | 20250528-13:31:53.731000 | EDGA | USP5S8DDUL |
30 | 92.905 | 20250528-13:33:14.631000 | XBOS | USP5S8DFZ4 |
70 | 92.91 | 20250528-13:33:14.631000 | XBOS | USP5S8DFZ5 |
100 | 92.89 | 20250528-13:33:17.761000 | XNAS | USP5S8DG2O |
100 | 92.89 | 20250528-13:33:17.761000 | ARCX | USP5S8DG2P |
100 | 92.93 | 20250528-13:35:00.366000 | ARCX | USP5S8DIJH |
12 | 93.04 | 20250528-13:37:24.153000 | EDGX | USP5S8DMLS |
10 | 93.04 | 20250528-13:37:24.153000 | BATS | USP5S8DMLT |
50 | 93.04 | 20250528-13:37:24.154000 | XNAS | USP5S8DMLU |
100 | 93.01 | 20250528-13:37:56.915000 | XNAS | USP5S8DN8W |
2 | 93.03 | 20250528-13:40:48.139000 | XNAS | USP5S8DRRH |
98 | 93.03 | 20250528-13:40:48.139000 | XNAS | USP5S8DRRI |
2 | 93.03 | 20250528-13:40:48.145000 | XNAS | USP5S8DRRJ |
97 | 93.03 | 20250528-13:40:48.145000 | XNYS | USP5S8DRRK |
100 | 93.01 | 20250528-13:40:58.216000 | ARCX | USP5S8DRYF |
100 | 92.96 | 20250528-13:41:55.031000 | XNAS | USP5S8DTAS |
100 | 92.84 | 20250528-13:43:08.958000 | EDGA | USP5S8DVJD |
100 | 92.88 | 20250528-13:44:42.309000 | EDGA | USP5S8DXOJ |
100 | 92.87 | 20250528-13:45:22.051000 | XNAS | USP5S8DZC7 |
100 | 92.87 | 20250528-13:47:33.612000 | XNYS | USP5S8E2YM |
100 | 92.86 | 20250528-13:47:58.687000 | ARCX | USP5S8E3IG |
100 | 92.84 | 20250528-13:49:46.412000 | XNYS | USP5S8E616 |
25 | 92.88 | 20250528-13:51:21.956000 | XNAS | USP5S8E8GM |
75 | 92.88 | 20250528-13:51:21.956000 | XNAS | USP5S8E8GN |
87 | 92.88 | 20250528-13:52:37.064000 | ARCX | USP5S8EA3M |
13 | 92.88 | 20250528-13:52:37.064000 | ARCX | USP5S8EA3O |
90 | 92.9 | 20250528-13:53:11.810000 | EDGA | USP5S8EBF7 |
10 | 92.9 | 20250528-13:53:11.810000 | EDGA | USP5S8EBF9 |
23 | 92.925 | 20250528-13:56:06.986000 | XNYS | USP5S8EFZW |
77 | 92.94 | 20250528-13:56:06.986000 | XNYS | USP5S8EFZX |
100 | 92.91 | 20250528-13:56:47.663000 | EDGA | USP5S8EH22 |
100 | 92.91 | 20250528-13:56:47.663000 | EDGA | USP5S8EH23 |
100 | 92.92 | 20250528-13:59:22.137000 | XNYS | USP5S8ELBR |
100 | 92.93 | 20250528-14:00:35.322000 | XNYS | USP5S8EPGH |
37 | 92.94 | 20250528-14:01:28.065000 | ARCX | USP5S8EQYX |
63 | 92.94 | 20250528-14:01:28.065000 | ARCX | USP5S8EQYY |
13 | 93 | 20250528-14:03:06.698000 | XNAS | USP5S8ETI5 |
87 | 93 | 20250528-14:03:06.698000 | XNAS | USP5S8ETI6 |
100 | 92.98 | 20250528-14:03:39.843000 | XNAS | USP5S8EU8J |
100 | 92.995 | 20250528-14:05:20.010000 | XNYS | USP5S8EWWA |
100 | 92.98 | 20250528-14:05:22.409000 | BATY | USP5S8EWYZ |
100 | 92.98 | 20250528-14:05:22.409000 | BATY | USP5S8EWZ0 |
100 | 92.94 | 20250528-14:07:05.435000 | XNAS | USP5S8EZLU |
100 | 92.92 | 20250528-14:08:17.868000 | ARCX | USP5S8F15Z |
100 | 92.9 | 20250528-14:09:43.940000 | ARCX | USP5S8F35K |
9 | 92.93 | 20250528-14:12:20.355000 | ARCX | USP5S8F7HN |
91 | 92.93 | 20250528-14:12:20.355000 | ARCX | USP5S8F7HO |
100 | 92.93 | 20250528-14:12:20.355000 | ARCX | USP5S8F7HP |
12 | 92.9 | 20250528-14:12:51.057000 | XNAS | USP5S8F84C |
100 | 92.91 | 20250528-14:13:27.789000 | BATS | USP5S8F91V |
100 | 92.9 | 20250528-14:14:15.703000 | ARCX | USP5S8FA7K |
100 | 92.9 | 20250528-14:15:29.094000 | XNAS | USP5S8FCLX |
100 | 92.9 | 20250528-14:15:29.094000 | ARCX | USP5S8FCLY |
100 | 92.93 | 20250528-14:17:19.475000 | ARCX | USP5S8FG7V |
100 | 92.93 | 20250528-14:17:19.475000 | ARCX | USP5S8FG7X |
100 | 92.91 | 20250528-14:18:35.494000 | XNAS | USP5S8FI9T |
100 | 92.91 | 20250528-14:19:39.143000 | XNAS | USP5S8FK9C |
100 | 92.91 | 20250528-14:20:41.325000 | ARCX | USP5S8FLZU |
100 | 92.88 | 20250528-14:21:07.424000 | ARCX | USP5S8FN2X |
100 | 92.86 | 20250528-14:22:07.348000 | ARCX | USP5S8FOGJ |
80 | 92.89 | 20250528-14:24:20.134000 | XNAS | USP5S8FRNR |
18 | 92.89 | 20250528-14:24:20.134000 | XNAS | USP5S8FRNS |
2 | 92.89 | 20250528-14:24:20.134000 | XNAS | USP5S8FRNT |
31 | 92.9 | 20250528-14:25:14.521000 | ARCX | USP5S8FT84 |
69 | 92.9 | 20250528-14:25:14.522000 | ARCX | USP5S8FT85 |
100 | 92.9 | 20250528-14:25:14.522000 | ARCX | USP5S8FT86 |
100 | 92.87 | 20250528-14:26:11.296000 | XNAS | USP5S8FUOE |
100 | 92.83 | 20250528-14:27:16.363000 | XNAS | USP5S8FW9Z |
64 | 92.81 | 20250528-14:28:54.902000 | XNAS | USP5S8FYOA |
36 | 92.81 | 20250528-14:28:54.902000 | XNAS | USP5S8FYOB |
50 | 92.84 | 20250528-14:29:57.611000 | XNYS | USP5S8G08V |
50 | 92.84 | 20250528-14:29:57.611000 | XNYS | USP5S8G08W |
30 | 92.855 | 20250528-14:31:24.154000 | XNAS | USP5S8G4RN |
25 | 92.86 | 20250528-14:31:24.154000 | XNAS | USP5S8G4RO |
45 | 92.86 | 20250528-14:31:24.154000 | XNAS | USP5S8G4RP |
100 | 92.84 | 20250528-14:31:40.353000 | EDGA | USP5S8G525 |
100 | 92.84 | 20250528-14:31:40.353000 | EDGA | USP5S8G527 |
100 | 92.84 | 20250528-14:33:53.047000 | ARCX | USP5S8G7YR |
100 | 92.84 | 20250528-14:33:53.047000 | ARCX | USP5S8G7YS |
50 | 92.83 | 20250528-14:36:05.141000 | XNAS | USP5S8GBQ9 |
15 | 92.83 | 20250528-14:36:05.141000 | XNAS | USP5S8GBQA |
3 | 92.83 | 20250528-14:36:05.141000 | XNAS | USP5S8GBQB |
1 | 92.83 | 20250528-14:36:05.141000 | XNAS | USP5S8GBQC |
31 | 92.83 | 20250528-14:36:05.141000 | XNAS | USP5S8GBQD |
100 | 92.81 | 20250528-14:38:15.496000 | EDGA | USP5S8GEID |
100 | 92.81 | 20250528-14:38:15.496000 | EDGA | USP5S8GEIE |
29 | 92.79 | 20250528-14:38:58.169000 | ARCX | USP5S8GFFI |
71 | 92.79 | 20250528-14:38:58.169000 | ARCX | USP5S8GFFJ |
100 | 92.8 | 20250528-14:41:04.474000 | BATS | USP5S8GIZJ |
92 | 92.79 | 20250528-14:41:27.508000 | ARCX | USP5S8GJNR |
7 | 92.79 | 20250528-14:41:27.508000 | ARCX | USP5S8GJNS |
1 | 92.79 | 20250528-14:41:27.508000 | ARCX | USP5S8GJNT |
15 | 92.82 | 20250528-14:43:09.160000 | EDGA | USP5S8GMD4 |
85 | 92.82 | 20250528-14:43:09.160000 | EDGA | USP5S8GMD5 |
50 | 92.82 | 20250528-14:45:24.041000 | XNYS | USP5S8GQVP |
7 | 92.83 | 20250528-14:45:24.041000 | XNYS | USP5S8GQVQ |
43 | 92.83 | 20250528-14:45:24.041000 | XNYS | USP5S8GQVR |
100 | 92.8 | 20250528-14:45:27.994000 | XNAS | USP5S8GR4C |
100 | 92.8 | 20250528-14:45:27.994000 | ARCX | USP5S8GR4D |
100 | 92.85 | 20250528-14:47:55.022000 | ARCX | USP5S8GXQF |
100 | 92.82 | 20250528-14:48:41.562000 | XNAS | USP5S8GZ0K |
100 | 92.81 | 20250528-14:49:43.110000 | ARCX | USP5S8H0W7 |
100 | 92.76 | 20250528-14:51:29.680000 | XNAS | USP5S8H4CA |
100 | 92.72 | 20250528-14:51:56.204000 | EDGA | USP5S8H5BQ |
100 | 92.62 | 20250528-14:52:47.427000 | XNAS | USP5S8H9VK |
100 | 92.62 | 20250528-14:53:48.018000 | XNAS | USP5S8HBLN |
100 | 92.49 | 20250528-14:54:30.033000 | ARCX | USP5S8HD8O |
100 | 92.55 | 20250528-14:55:34.107000 | ARCX | USP5S8HETA |
100 | 92.67 | 20250528-14:57:42.803000 | ARCX | USP5S8HJAF |
25 | 92.72 | 20250528-14:59:05.945000 | XNYS | USP5S8HLLK |
2 | 92.72 | 20250528-14:59:05.946000 | XNAS | USP5S8HLLL |
73 | 92.72 | 20250528-14:59:05.946000 | XNAS | USP5S8HLLM |
100 | 92.73 | 20250528-14:59:28.897000 | ARCX | USP5S8HM9A |
41 | 92.71 | 20250528-14:59:54.655000 | BATY | USP5S8HMZL |
59 | 92.71 | 20250528-14:59:54.655000 | BATY | USP5S8HMZM |
100 | 92.75 | 20250528-15:02:35.296000 | BATS | USP5S8HUDK |
100 | 92.75 | 20250528-15:02:35.296000 | XNAS | USP5S8HUDO |
100 | 92.75 | 20250528-15:02:35.296000 | XNAS | USP5S8HUDP |
100 | 92.77 | 20250528-15:04:20.668000 | ARCX | USP5S8HXW1 |
100 | 92.79 | 20250528-15:06:00.520000 | ARCX | USP5S8I1DY |
49 | 92.78 | 20250528-15:06:26.250000 | ARCX | USP5S8I29O |
51 | 92.78 | 20250528-15:06:26.250000 | ARCX | USP5S8I29Q |
100 | 92.84 | 20250528-15:08:23.774000 | BATS | USP5S8I67X |
100 | 92.82 | 20250528-15:08:24.312000 | ARCX | USP5S8I6A6 |
100 | 92.82 | 20250528-15:08:24.312000 | ARCX | USP5S8I6A7 |
100 | 92.83 | 20250528-15:10:42.117000 | XNAS | USP5S8IDFX |
100 | 92.81 | 20250528-15:10:59.265000 | XNAS | USP5S8IE08 |
100 | 92.81 | 20250528-15:10:59.265000 | XNAS | USP5S8IE09 |
100 | 92.78 | 20250528-15:11:59.216000 | XNAS | USP5S8IH1L |
40 | 92.79 | 20250528-15:12:37.866000 | ARCX | USP5S8II5T |
60 | 92.79 | 20250528-15:12:37.867000 | ARCX | USP5S8II5V |
100 | 92.8 | 20250528-15:13:52.912000 | XNAS | USP5S8ILGR |
100 | 92.69 | 20250528-15:14:24.922000 | ARCX | USP5S8IOC5 |
100 | 92.71 | 20250528-15:15:17.850000 | ARCX | USP5S8IR7I |
100 | 92.7 | 20250528-15:15:56.563000 | ARCX | USP5S8ITC7 |
100 | 92.7 | 20250528-15:15:56.563000 | XNAS | USP5S8ITC8 |
100 | 92.64 | 20250528-15:16:38.372000 | XNYS | USP5S8IUTX |
100 | 92.65 | 20250528-15:17:16.765000 | XNAS | USP5S8IW2Q |
100 | 92.63 | 20250528-15:18:22.712000 | ARCX | USP5S8IY6E |
100 | 92.63 | 20250528-15:19:10.230000 | XNYS | USP5S8IZOM |
100 | 92.62 | 20250528-15:19:11.595000 | ARCX | USP5S8IZPJ |
100 | 92.62 | 20250528-15:19:11.596000 | XNAS | USP5S8IZPQ |
100 | 92.58 | 20250528-15:21:05.919000 | ARCX | USP5S8J3QJ |
100 | 92.57 | 20250528-15:21:17.511000 | ARCX | USP5S8J45Y |
100 | 92.51 | 20250528-15:22:06.462000 | ARCX | USP5S8J5QG |
50 | 92.45 | 20250528-15:23:19.519000 | ARCX | USP5S8J8CX |
50 | 92.45 | 20250528-15:23:19.519000 | ARCX | USP5S8J8CY |
83 | 92.42 | 20250528-15:23:56.668000 | XNAS | USP5S8J9DE |
17 | 92.42 | 20250528-15:23:56.668000 | XNAS | USP5S8J9DF |
100 | 92.41 | 20250528-15:24:06.998000 | ARCX | USP5S8J9W9 |
100 | 92.46 | 20250528-15:25:03.047000 | ARCX | USP5S8JBTX |
100 | 92.45 | 20250528-15:25:58.027000 | EDGA | USP5S8JDXH |
100 | 92.42 | 20250528-15:26:11.404000 | XNAS | USP5S8JEPL |
100 | 92.38 | 20250528-15:26:49.968000 | ARCX | USP5S8JG1T |
100 | 92.34 | 20250528-15:27:35.172000 | ARCX | USP5S8JIHY |
100 | 92.3 | 20250528-15:28:36.520000 | ARCX | USP5S8JKPV |
2 | 92.24 | 20250528-15:29:28.003000 | XNYS | USP5S8JMM2 |
98 | 92.24 | 20250528-15:29:28.003000 | XNYS | USP5S8JMM3 |
100 | 92.2 | 20250528-15:30:00.649000 | ARCX | USP5S8JO5D |
100 | 92.195 | 20250528-15:30:48.269000 | XNYS | USP5S8JTXH |
100 | 92.18 | 20250528-15:30:57.737000 | BATY | USP5S8JUAR |
100 | 92.18 | 20250528-15:30:57.737000 | ARCX | USP5S8JUAS |
100 | 92.17 | 20250528-15:32:05.020000 | XNAS | USP5S8JYJX |
50 | 92.21 | 20250528-15:32:53.065000 | BATS | USP5S8K1AS |
50 | 92.21 | 20250528-15:33:05.935000 | BATS | USP5S8K24W |
90 | 92.21 | 20250528-15:33:05.935000 | BATS | USP5S8K24X |
10 | 92.21 | 20250528-15:33:05.935000 | BATS | USP5S8K24Y |
100 | 92.22 | 20250528-15:34:01.090000 | XNAS | USP5S8K529 |
100 | 92.2 | 20250528-15:34:39.593000 | XNYS | USP5S8KB26 |
100 | 92.21 | 20250528-15:35:09.123000 | BATS | USP5S8KLLD |
100 | 92.2 | 20250528-15:35:22.448000 | EDGA | USP5S8KQIC |
100 | 92.21 | 20250528-15:35:39.145000 | ARCX | USP5S8KSU9 |
100 | 92.15 | 20250528-15:35:55.771000 | XNAS | USP5S8KTTW |
100 | 92.16 | 20250528-15:36:28.448000 | XNAS | USP5S8KW1D |
100 | 92.13 | 20250528-15:37:10.429000 | XNAS | USP5S8KYJW |
100 | 92.12 | 20250528-15:38:14.765000 | XNAS | USP5S8L2BX |
100 | 92.12 | 20250528-15:38:14.766000 | ARCX | USP5S8L2BY |
100 | 92.11 | 20250528-15:38:52.724000 | ARCX | USP5S8L46D |
100 | 92.14 | 20250528-15:39:28.664000 | XNYS | USP5S8L6JD |
30 | 92.14 | 20250528-15:40:01.136000 | XNAS | USP5S8L8PB |
70 | 92.14 | 20250528-15:40:01.136000 | XNAS | USP5S8L8PE |
100 | 92.13 | 20250528-15:40:02.609000 | ARCX | USP5S8L902 |
100 | 92.08 | 20250528-15:41:02.646000 | XNAS | USP5S8LDDZ |
100 | 92.07 | 20250528-15:41:20.057000 | XNYS | USP5S8LEN3 |
100 | 92.09 | 20250528-15:42:05.874000 | XNYS | USP5S8LH9Y |
100 | 92.17 | 20250528-15:42:34.810000 | EDGX | USP5S8LJJX |
109 | 92.17 | 20250528-15:42:34.810000 | EDGX | USP5S8LJJY |
4 | 92.17 | 20250528-15:42:34.810000 | XNAS | USP5S8LJJZ |
10 | 92.17 | 20250528-15:42:34.810000 | XNAS | USP5S8LJK0 |
100 | 92.17 | 20250528-15:42:34.810000 | ARCX | USP5S8LJK1 |
100 | 92.17 | 20250528-15:42:34.810000 | XNYS | USP5S8LJK2 |
100 | 92.19 | 20250528-15:42:37.155000 | XNYS | USP5S8LJOR |
100 | 92.19 | 20250528-15:42:37.211000 | XNYS | USP5S8LJOU |
100 | 92.19 | 20250528-15:42:37.269000 | XNYS | USP5S8LJP0 |
100 | 92.19 | 20250528-15:42:37.326000 | XNYS | USP5S8LJP5 |
100 | 92.18 | 20250528-15:42:58.300000 | EDGA | USP5S8LLBI |
161 | 92.18 | 20250528-15:42:58.300000 | BATS | USP5S8LLBJ |
39 | 92.18 | 20250528-15:42:58.300000 | BATS | USP5S8LLBK |
35 | 92.18 | 20250528-15:42:58.300000 | XNAS | USP5S8LLBL |
180 | 92.18 | 20250528-15:42:58.300000 | XNAS | USP5S8LLBM |
204 | 92.18 | 20250528-15:42:58.300000 | XNAS | USP5S8LLBN |
72 | 92.18 | 20250528-15:42:58.300000 | XNAS | USP5S8LLBO |
200 | 92.18 | 20250528-15:42:58.301000 | XNYS | USP5S8LLBP |
72 | 92.18 | 20250528-15:42:58.301000 | ARCX | USP5S8LLBQ |
128 | 92.18 | 20250528-15:42:58.301000 | ARCX | USP5S8LLBR |
5 | 92.18 | 20250528-15:43:00.117000 | XNAS | USP5S8LLGU |
100 | 92.18 | 20250528-15:43:00.117000 | XNAS | USP5S8LLGV |
100 | 92.18 | 20250528-15:43:00.117000 | XNAS | USP5S8LLGW |
3 | 92.18 | 20250528-15:43:00.118000 | XNAS | USP5S8LLGX |
4 | 92.18 | 20250528-15:43:00.118000 | XNAS | USP5S8LLGY |
6 | 92.14 | 20250528-15:43:40.963000 | XNAS | USP5S8LOD3 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250529180680/en/
Copyright Business Wire 2025
Related Shares:
CRH