CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 28th August 2024 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

6,350

$87.63

$87.91

$87.31

XNYS

593

$87.63

$87.80

$87.48

EDGX

9,639

$87.65

$87.95

$87.35

ARCX

408

$87.58

$87.73

$87.44

BATS

7,529

$87.64

$87.95

$87.26

XNAS

5,402

$87.65

$87.92

$87.38

BATY

19,805

$87.64

$87.93

$87.27

XASE

2,474

$87.57

$87.86

$87.43

EPRL

800

$87.68

$87.77

$87.51

IEXG

800

$87.63

$87.87

$87.44

XCHI

600

$87.67

$87.82

$87.48

MEMX

300

$87.66

$87.73

$87.57

XPSX

2,000

$87.54

$87.86

$87.37

EDGA

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 6th November 2024 following its announcement on 8th August 2024 and were effected by CRH’s broker as part of the Programme announced on 8th August 2024.

Following settlement of the above transactions and subsequent share cancellation CRH will have 681,442,332 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,115,068 of its ordinary shares in treasury, which represents 5.690% 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 August 2024 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback programme 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 August 2024

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$87.6341

56,700

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

87.57

20240828-13:30:19.531

ARCX

280JRRJ90ILKC02421

100

87.57

20240828-13:30:19.531

ARCX

280JRRJ90ILLC02421

100

87.49

20240828-13:30:48.981

XNYS

280JRRJ90LRLC02421

75

87.49

20240828-13:30:48.981

XNYS

280JRRJ90LRMC02421

25

87.49

20240828-13:30:48.981

XNYS

280JRRJ90LRNC02421

18

87.54

20240828-13:31:54.068

XNYS

280JRRJ9112JC02421

82

87.54

20240828-13:31:54.068

XNYS

280JRRJ9112KC02421

18

87.54

20240828-13:31:54.068

XNYS

280JRRJ9112LC02421

82

87.54

20240828-13:31:54.068

XNYS

280JRRJ9112MC02421

2

87.54

20240828-13:31:54.068

XNYS

280JRRJ9112NC02421

98

87.54

20240828-13:31:54.068

XNYS

280JRRJ9112OC02421

75

87.54

20240828-13:31:54.068

XNAS

280JRRJ9112PC02421

37

87.54

20240828-13:31:54.068

XNAS

280JRRJ9112QC02421

37

87.54

20240828-13:31:54.068

XNAS

280JRRJ9112RC02421

51

87.54

20240828-13:31:54.068

XNAS

280JRRJ9112SC02421

100

87.59

20240828-13:32:45.281

XNAS

280JRRJ9193PC02421

100

87.59

20240828-13:32:45.281

XNAS

280JRRJ9193QC02421

100

87.47

20240828-13:33:01.320

XNAS

280JRRJ91BEUC02421

100

87.49

20240828-13:33:57.881

XNAS

280JRRJ91J11C02421

100

87.45

20240828-13:34:25.315

XNYS

280JRRJ91MRIC02421

1

87.45

20240828-13:34:25.315

XNYS

280JRRJ91MRJC02421

49

87.45

20240828-13:34:25.315

XNYS

280JRRJ91MRKC02421

50

87.45

20240828-13:34:25.315

XNYS

280JRRJ91MRLC02421

100

87.45

20240828-13:34:25.316

ARCX

280JRRJ91MRMC02421

100

87.5

20240828-13:35:15.312

ARCX

280JRRJ91U70C02421

14

87.5

20240828-13:35:15.312

XNAS

280JRRJ91U71C02421

14

87.5

20240828-13:35:15.312

XNAS

280JRRJ91U72C02421

72

87.5

20240828-13:35:15.313

XNAS

280JRRJ91U73C02421

100

87.39

20240828-13:35:58.851

XNYS

280JRRJ925K6C02421

1

87.39

20240828-13:35:58.852

XNAS

280JRRJ925K7C02421

99

87.39

20240828-13:35:58.852

XNAS

280JRRJ925K8C02421

86

87.36

20240828-13:36:29.560

XNYS

280JRRJ92BL8C02421

14

87.36

20240828-13:36:29.560

XNYS

280JRRJ92BL9C02421

14

87.36

20240828-13:36:29.560

XNYS

280JRRJ92BLAC02421

11

87.36

20240828-13:36:29.564

XNYS

280JRRJ92BLBC02421

100

87.34

20240828-13:36:55.811

XNYS

280JRRJ92FKSC02421

25

87.31

20240828-13:37:33.979

XNAS

280JRRJ92MGAC02421

75

87.31

20240828-13:37:33.979

XNAS

280JRRJ92MGBC02421

5

87.31

20240828-13:37:34.062

XNYS

280JRRJ92MGPC02421

4

87.31

20240828-13:37:34.062

XNYS

280JRRJ92MGQC02421

91

87.31

20240828-13:37:34.062

XNYS

280JRRJ92MGRC02421

100

87.26

20240828-13:38:10.011

XNAS

280JRRJ92SQPC02421

42

87.4

20240828-13:39:53.611

XNYS

280JRRJ93CF6C02421

58

87.4

20240828-13:39:53.611

XNYS

280JRRJ93CF7C02421

100

87.4

20240828-13:39:53.612

XNAS

280JRRJ93CF8C02421

100

87.45

20240828-13:40:09.923

XNAS

280JRRJ93FM8C02421

100

87.45

20240828-13:40:20.114

XCHI

280JRRJ93HI8C02421

100

87.58

20240828-13:41:29.513

IEXG

280JRRJ93STOC02421

100

87.59

20240828-13:41:46.265

XNYS

280JRRJ93VH5C02421

100

87.59

20240828-13:41:46.265

XNYS

280JRRJ93VH6C02421

100

87.61

20240828-13:41:47.283

XNYS

280JRRJ93VL5C02421

100

87.66

20240828-13:42:09.490

ARCX

280JRRJ9439DC02421

100

87.62

20240828-13:42:21.414

ARCX

280JRRJ9459RC02421

100

87.59

20240828-13:42:27.554

EDGX

280JRRJ945U7C02421

100

87.57

20240828-13:43:05.753

XPSX

280JRRJ94BM6C02421

83

87.48

20240828-13:43:14.838

EDGX

280JRRJ94D9NC02421

74

87.6

20240828-13:43:50.355

EPRL

280JRRJ94I7EC02421

100

87.59

20240828-13:44:04.444

XNAS

280JRRJ94JV4C02421

100

87.56

20240828-13:44:21.357

XASE

280JRRJ94MGNC02421

4

87.62

20240828-13:45:29.573

BATS

280JRRJ95453C02421

34

87.62

20240828-13:45:29.573

XNAS

280JRRJ95454C02421

100

87.64

20240828-13:45:36.063

ARCX

280JRRJ95712C02421

100

87.71

20240828-13:46:08.903

XNAS

280JRRJ95DFSC02421

100

87.73

20240828-13:46:16.419

BATS

280JRRJ95ET8C02421

84

87.72

20240828-13:46:32.784

ARCX

280JRRJ95HEHC02421

16

87.72

20240828-13:46:39.634

ARCX

280JRRJ95IE6C02421

79

87.72

20240828-13:46:39.634

ARCX

280JRRJ95IE7C02421

21

87.72

20240828-13:46:39.635

ARCX

280JRRJ95IE8C02421

100

87.79

20240828-13:47:24.280

XNYS

280JRRJ95QAGC02421

100

87.74

20240828-13:47:26.100

ARCX

280JRRJ95RMBC02421

100

87.74

20240828-13:47:26.100

ARCX

280JRRJ95RMDC02421

100

87.82

20240828-13:48:24.112

MEMX

280JRRJ967LIC02421

100

87.82

20240828-13:48:24.112

MEMX

280JRRJ967LJC02421

14

87.83

20240828-13:49:12.981

XNAS

280JRRJ96I3TC02421

86

87.85

20240828-13:49:12.981

XNAS

280JRRJ96I3UC02421

98

87.81

20240828-13:49:34.226

ARCX

280JRRJ96M97C02421

100

87.81

20240828-13:49:34.492

XNAS

280JRRJ96MALC02421

2

87.81

20240828-13:49:34.492

ARCX

280JRRJ96MAMC02421

100

87.84

20240828-13:50:28.686

XNAS

280JRRJ971G2C02421

100

87.84

20240828-13:50:28.687

XNAS

280JRRJ971G3C02421

100

87.77

20240828-13:51:10.219

XASE

280JRRJ97ADVC02421

100

87.87

20240828-13:52:14.690

XNYS

280JRRJ97NOCC02421

100

87.87

20240828-13:52:22.846

XNYS

280JRRJ97PH0C02421

100

87.87

20240828-13:52:47.832

XNYS

280JRRJ97TSCC02421

72

87.87

20240828-13:53:01.493

XNYS

280JRRJ980BMC02421

28

87.88

20240828-13:53:01.493

XNYS

280JRRJ980BNC02421

99

87.84

20240828-13:53:06.711

XNYS

280JRRJ981G4C02421

100

87.87

20240828-13:53:48.446

XASE

280JRRJ98BKVC02421

100

87.87

20240828-13:53:48.446

XNAS

280JRRJ98BL0C02421

100

87.8

20240828-13:54:17.383

EDGX

280JRRJ98J5PC02421

100

87.77

20240828-13:55:00.767

ARCX

280JRRJ98R35C02421

100

87.77

20240828-13:56:08.982

XNAS

280JRRJ997ITC02421

91

87.77

20240828-13:56:08.982

XNAS

280JRRJ997IUC02421

9

87.77

20240828-13:56:08.983

XNAS

280JRRJ997IVC02421

100

87.77

20240828-13:56:08.989

IEXG

280JRRJ997J6C02421

100

87.77

20240828-13:56:38.817

ARCX

280JRRJ99E7LC02421

100

87.75

20240828-13:57:38.127

XNAS

280JRRJ99NSFC02421

16

87.75

20240828-13:57:38.127

XNAS

280JRRJ99NSHC02421

16

87.75

20240828-13:57:38.127

XNAS

280JRRJ99NSIC02421

16

87.75

20240828-13:57:38.127

XNAS

280JRRJ99NSJC02421

16

87.75

20240828-13:57:38.127

XNAS

280JRRJ99NSKC02421

36

87.75

20240828-13:57:38.127

XNAS

280JRRJ99NSMC02421

50

87.73

20240828-13:58:04.874

ARCX

280JRRJ99S6CC02421

50

87.73

20240828-13:58:04.874

ARCX

280JRRJ99S6DC02421

100

87.72

20240828-13:58:19.337

ARCX

280JRRJ99UC5C02421

100

87.67

20240828-13:58:35.204

ARCX

280JRRJ9A0KAC02421

100

87.65

20240828-13:58:49.763

ARCX

280JRRJ9A2CQC02421

87

87.62

20240828-13:59:19.708

XNAS

280JRRJ9A7HTC02421

100

87.63

20240828-13:59:54.668

XNAS

280JRRJ9AD9SC02421

200

87.73

20240828-14:01:04.161

XNAS

280JRRJ9AV7NC02421

54

87.72

20240828-14:01:23.140

IEXG

280JRRJ9B4LSC02421

100

87.72

20240828-14:01:23.141

IEXG

280JRRJ9B4LTC02421

100

87.72

20240828-14:01:23.141

IEXG

280JRRJ9B4LUC02421

46

87.72

20240828-14:01:23.141

IEXG

280JRRJ9B4LVC02421

100

87.78

20240828-14:02:04.975

XNAS

280JRRJ9BF8BC02421

100

87.74

20240828-14:02:19.223

ARCX

280JRRJ9BJUHC02421

100

87.74

20240828-14:02:19.223

ARCX

280JRRJ9BJUIC02421

100

87.79

20240828-14:03:13.015

ARCX

280JRRJ9C2C9C02421

10

87.76

20240828-14:04:13.781

IEXG

280JRRJ9CKA9C02421

100

87.76

20240828-14:04:22.557

ARCX

280JRRJ9CMS6C02421

90

87.76

20240828-14:04:22.557

IEXG

280JRRJ9CMS7C02421

10

87.76

20240828-14:04:22.558

EDGX

280JRRJ9CMS8C02421

10

87.71

20240828-14:04:32.783

BATY

280JRRJ9CQ0QC02421

90

87.71

20240828-14:04:46.089

BATY

280JRRJ9CTE3C02421

10

87.71

20240828-14:04:46.090

BATY

280JRRJ9CTE4C02421

100

87.67

20240828-14:05:02.999

ARCX

280JRRJ9D1SLC02421

100

87.7

20240828-14:06:08.637

EDGX

280JRRJ9DKCCC02421

100

87.7

20240828-14:06:17.850

ARCX

280JRRJ9DMHUC02421

100

87.7

20240828-14:06:17.850

ARCX

280JRRJ9DMHVC02421

100

87.73

20240828-14:07:21.040

XNYS

280JRRJ9E998C02421

100

87.73

20240828-14:07:32.765

EPRL

280JRRJ9EC5EC02421

1

87.73

20240828-14:07:32.765

XNAS

280JRRJ9EC5FC02421

99

87.73

20240828-14:07:32.765

XNAS

280JRRJ9EC5GC02421

100

87.79

20240828-14:08:31.545

XASE

280JRRJ9ERMLC02421

100

87.79

20240828-14:08:31.545

XASE

280JRRJ9ERMMC02421

100

87.78

20240828-14:09:11.105

BATY

280JRRJ9F5L8C02421

100

87.78

20240828-14:09:11.107

XASE

280JRRJ9F5L9C02421

65

87.72

20240828-14:09:47.950

EDGA

280JRRJ9FF6VC02421

35

87.72

20240828-14:09:47.950

EDGA

280JRRJ9FF70C02421

100

87.73

20240828-14:10:36.103

XNYS

280JRRJ9FSICC02421

100

87.73

20240828-14:10:36.103

XASE

280JRRJ9FSIDC02421

100

87.64

20240828-14:11:12.909

EPRL

280JRRJ9G5D8C02421

100

87.64

20240828-14:11:12.909

EPRL

280JRRJ9G5D9C02421

44

87.59

20240828-14:12:35.278

EPRL

280JRRJ9GP8KC02421

56

87.59

20240828-14:12:35.278

EPRL

280JRRJ9GP8LC02421

100

87.58

20240828-14:12:42.803

MEMX

280JRRJ9GRBLC02421

100

87.55

20240828-14:13:01.703

EPRL

280JRRJ9GVO0C02421

100

87.55

20240828-14:13:01.704

XNAS

280JRRJ9GVO2C02421

100

87.47

20240828-14:14:04.445

BATY

280JRRJ9HDDDC02421

100

87.44

20240828-14:14:21.008

BATY

280JRRJ9HHA4C02421

100

87.44

20240828-14:15:13.254

XCHI

280JRRJ9HTSKC02421

100

87.41

20240828-14:15:16.516

EDGA

280JRRJ9HUNAC02421

1

87.41

20240828-14:15:16.517

ARCX

280JRRJ9HUNCC02421

99

87.41

20240828-14:15:16.517

ARCX

280JRRJ9HUNDC02421

100

87.48

20240828-14:16:26.040

ARCX

280JRRJ9IFR9C02421

100

87.55

20240828-14:16:53.394

ARCX

280JRRJ9IMVUC02421

100

87.54

20240828-14:17:31.941

EPRL

280JRRJ9IUPTC02421

100

87.54

20240828-14:17:31.941

EPRL

280JRRJ9IUPUC02421

100

87.53

20240828-14:17:42.156

BATY

280JRRJ9J0R5C02421

100

87.53

20240828-14:17:42.156

EDGA

280JRRJ9J0R6C02421

99

87.52

20240828-14:18:47.078

XNAS

280JRRJ9JECTC02421

1

87.52

20240828-14:18:47.078

XNAS

280JRRJ9JECUC02421

100

87.52

20240828-14:18:47.078

XNAS

280JRRJ9JECVC02421

15

87.45

20240828-14:19:15.594

XNAS

280JRRJ9JL3AC02421

75

87.45

20240828-14:19:15.594

XNAS

280JRRJ9JL3BC02421

10

87.45

20240828-14:19:15.594

XNAS

280JRRJ9JL3CC02421

93

87.54

20240828-14:20:10.907

BATS

280JRRJ9K39BC02421

7

87.54

20240828-14:20:10.907

BATS

280JRRJ9K39CC02421

100

87.53

20240828-14:20:23.088

EDGA

280JRRJ9K605C02421

100

87.53

20240828-14:20:35.548

EDGA

280JRRJ9K8K2C02421

100

87.52

20240828-14:20:58.073

ARCX

280JRRJ9KDOMC02421

100

87.46

20240828-14:21:22.905

ARCX

280JRRJ9KJ69C02421

33

87.45

20240828-14:22:07.531

XASE

280JRRJ9KT8SC02421

67

87.45

20240828-14:22:07.531

XASE

280JRRJ9KT8TC02421

100

87.45

20240828-14:22:07.532

EPRL

280JRRJ9KT8UC02421

100

87.43

20240828-14:22:32.202

BATY

280JRRJ9L380C02421

10

87.37

20240828-14:23:04.902

EDGA

280JRRJ9LC1DC02421

90

87.37

20240828-14:23:04.902

EDGA

280JRRJ9LC1EC02421

100

87.37

20240828-14:23:23.286

EDGA

280JRRJ9LH74C02421

25

87.38

20240828-14:23:59.229

BATY

280JRRJ9LO91C02421

71

87.38

20240828-14:23:59.229

BATY

280JRRJ9LO93C02421

4

87.38

20240828-14:23:59.229

BATY

280JRRJ9LO94C02421

100

87.54

20240828-14:25:35.374

XCHI

280JRRJ9MDFLC02421

100

87.53

20240828-14:27:02.027

XNAS

280JRRJ9N23TC02421

100

87.53

20240828-14:27:02.027

XNYS

280JRRJ9N23UC02421

100

87.53

20240828-14:27:02.028

XNYS

280JRRJ9N23VC02421

9

87.53

20240828-14:27:02.028

EDGA

280JRRJ9N240C02421

91

87.53

20240828-14:27:02.028

EDGA

280JRRJ9N241C02421

100

87.53

20240828-14:27:48.159

XASE

280JRRJ9NDAJC02421

100

87.54

20240828-14:28:44.362

XNAS

280JRRJ9NQCDC02421

100

87.5

20240828-14:29:44.354

XNAS

280JRRJ9OAROC02421

100

87.5

20240828-14:29:55.418

XNAS

280JRRJ9OD7TC02421

100

87.48

20240828-14:30:16.105

ARCX

280JRRJ9OJD6C02421

75

87.48

20240828-14:30:16.105

ARCX

280JRRJ9OJD7C02421

25

87.48

20240828-14:30:16.105

ARCX

280JRRJ9OJD8C02421

100

87.5

20240828-14:31:26.030

BATY

280JRRJ9P83LC02421

100

87.5

20240828-14:31:38.258

EDGA

280JRRJ9PB44C02421

100

87.5

20240828-14:31:38.264

ARCX

280JRRJ9PB48C02421

100

87.49

20240828-14:32:40.774

XNYS

280JRRJ9PPLAC02421

100

87.47

20240828-14:32:48.147

XNAS

280JRRJ9PRAUC02421

100

87.48

20240828-14:33:27.831

ARCX

280JRRJ9Q51AC02421

100

87.49

20240828-14:34:13.825

EPRL

280JRRJ9QEH2C02421

100

87.47

20240828-14:34:33.236

BATY

280JRRJ9QIP4C02421

100

87.43

20240828-14:34:52.034

EPRL

280JRRJ9QNOEC02421

24

87.46

20240828-14:35:54.323

XNAS

280JRRJ9R83IC02421

76

87.46

20240828-14:35:54.323

XNAS

280JRRJ9R83JC02421

100

87.54

20240828-14:36:41.130

XNAS

280JRRJ9RJ2PC02421

14

87.54

20240828-14:36:41.130

XNAS

280JRRJ9RJ2QC02421

86

87.54

20240828-14:36:41.130

XNAS

280JRRJ9RJ2RC02421

100

87.54

20240828-14:37:36.582

EPRL

280JRRJ9RUUDC02421

100

87.54

20240828-14:37:36.650

EDGA

280JRRJ9RV0DC02421

100

87.54

20240828-14:38:13.041

EDGX

280JRRJ9S6R8C02421

100

87.6

20240828-14:39:16.207

EPRL

280JRRJ9SK65C02421

100

87.57

20240828-14:39:21.490

EPRL

280JRRJ9SLCBC02421

100

87.57

20240828-14:39:21.491

EPRL

280JRRJ9SLCCC02421

100

87.55

20240828-14:39:53.386

EDGA

280JRRJ9SS9GC02421

100

87.55

20240828-14:40:33.089

EPRL

280JRRJ9T715C02421

51

87.53

20240828-14:40:37.311

EDGA

280JRRJ9T7T5C02421

49

87.53

20240828-14:40:37.311

EDGA

280JRRJ9T7T6C02421

41

87.53

20240828-14:40:37.312

EPRL

280JRRJ9T7T7C02421

59

87.53

20240828-14:40:37.312

EPRL

280JRRJ9T7T8C02421

100

87.51

20240828-14:41:13.901

ARCX

280JRRJ9TGG6C02421

100

87.51

20240828-14:42:08.025

EPRL

280JRRJ9TT25C02421

100

87.51

20240828-14:42:08.025

ARCX

280JRRJ9TT2AC02421

100

87.48

20240828-14:43:04.546

ARCX

280JRRJ9U7SNC02421

100

87.48

20240828-14:43:27.428

BATY

280JRRJ9UC8PC02421

100

87.48

20240828-14:44:15.312

EDGA

280JRRJ9UN2CC02421

100

87.51

20240828-14:45:03.403

XNYS

280JRRJ9V2ASC02421

90

87.48

20240828-14:45:06.899

XNAS

280JRRJ9V3H6C02421

100

87.48

20240828-14:45:55.995

MEMX

280JRRJ9VH0RC02421

100

87.49

20240828-14:46:09.647

XASE

280JRRJ9VK3GC02421

100

87.47

20240828-14:46:48.059

EDGA

280JRRJ9VRM2C02421

100

87.43

20240828-14:47:14.059

ARCX

280JRRJA0404C02421

100

87.41

20240828-14:48:01.955

BATY

280JRRJA0F3EC02421

100

87.38

20240828-14:49:02.066

ARCX

280JRRJA0VK4C02421

100

87.38

20240828-14:49:29.987

ARCX

280JRRJA183QC02421

100

87.45

20240828-14:50:27.121

XNYS

280JRRJA1MTLC02421

100

87.44

20240828-14:51:03.016

BATS

280JRRJA1VQ5C02421

5

87.44

20240828-14:51:03.900

BATY

280JRRJA200MC02421

72

87.44

20240828-14:51:03.900

BATY

280JRRJA200NC02421

23

87.44

20240828-14:51:03.900

BATY

280JRRJA200OC02421

100

87.48

20240828-14:51:46.028

XNAS

280JRRJA2933C02421

100

87.52

20240828-14:52:14.295

XCHI

280JRRJA2GPNC02421

100

87.5

20240828-14:52:22.082

XNAS

280JRRJA2ILTC02421

100

87.55

20240828-14:53:09.264

XNYS

280JRRJA2STHC02421

100

87.58

20240828-14:53:43.154

EDGA

280JRRJA34U2C02421

5

87.58

20240828-14:53:46.687

ARCX

280JRRJA35Q8C02421

55

87.68

20240828-14:54:13.992

XNAS

280JRRJA3E5TC02421

80

87.66

20240828-14:54:24.367

XNAS

280JRRJA3H62C02421

19

87.66

20240828-14:54:24.368

XNAS

280JRRJA3H63C02421

1

87.66

20240828-14:54:24.368

XNAS

280JRRJA3H64C02421

100

87.69

20240828-14:54:48.422

XASE

280JRRJA3MMQC02421

100

87.67

20240828-14:54:51.816

XASE

280JRRJA3N9BC02421

100

87.8

20240828-14:55:53.858

XNYS

280JRRJA45UQC02421

100

87.77

20240828-14:56:16.640

XNAS

280JRRJA4APHC02421

100

87.77

20240828-14:56:16.641

XNAS

280JRRJA4APIC02421

20

87.75

20240828-14:57:25.097

XNYS

280JRRJA4S3EC02421

80

87.75

20240828-14:57:25.097

XNYS

280JRRJA4S3FC02421

100

87.76

20240828-14:58:08.242

XASE

280JRRJA550QC02421

100

87.76

20240828-14:58:12.645

XASE

280JRRJA563AC02421

100

87.75

20240828-14:59:07.161

ARCX

280JRRJA5JCLC02421

100

87.75

20240828-14:59:07.161

XASE

280JRRJA5JCNC02421

1

87.76

20240828-14:59:56.010

XNYS

280JRRJA5VCJC02421

99

87.76

20240828-14:59:56.010

XNYS

280JRRJA5VCKC02421

100

87.73

20240828-15:00:00.460

BATY

280JRRJA6120C02421

100

87.69

20240828-15:01:05.244

MEMX

280JRRJA6JT6C02421

100

87.66

20240828-15:01:14.553

XASE

280JRRJA6N5KC02421

100

87.66

20240828-15:01:14.553

XASE

280JRRJA6N5LC02421

100

87.69

20240828-15:02:20.665

ARCX

280JRRJA7B9DC02421

100

87.69

20240828-15:03:16.936

ARCX

280JRRJA7PAUC02421

100

87.68

20240828-15:03:39.390

XASE

280JRRJA7V34C02421

100

87.68

20240828-15:03:39.390

XASE

280JRRJA7V35C02421

10

87.8

20240828-15:05:19.451

XNYS

280JRRJA8QV6C02421

7

87.8

20240828-15:05:19.451

XNYS

280JRRJA8QV7C02421

83

87.8

20240828-15:05:19.451

XNYS

280JRRJA8QV8C02421

100

87.85

20240828-15:05:30.892

XASE

280JRRJA8TVSC02421

100

87.85

20240828-15:05:30.892

XASE

280JRRJA8TVTC02421

100

87.86

20240828-15:06:23.905

XNAS

280JRRJA9B1LC02421

100

87.88

20240828-15:07:12.006

XNAS

280JRRJA9NDGC02421

100

87.86

20240828-15:07:16.441

EDGA

280JRRJA9OD8C02421

100

87.86

20240828-15:07:16.800

BATY

280JRRJA9OG6C02421

66

87.78

20240828-15:08:28.171

XASE

280JRRJAA8KFC02421

34

87.78

20240828-15:08:28.172

XASE

280JRRJAA8KGC02421

100

87.79

20240828-15:09:03.038

BATY

280JRRJAAGB6C02421

100

87.78

20240828-15:10:13.481

BATY

280JRRJAAVQ1C02421

100

87.78

20240828-15:10:13.504

ARCX

280JRRJAAVQAC02421

100

87.76

20240828-15:10:45.775

ARCX

280JRRJAB6RAC02421

100

87.72

20240828-15:11:02.719

ARCX

280JRRJABBB0C02421

100

87.69

20240828-15:11:59.057

ARCX

280JRRJABQFFC02421

100

87.6

20240828-15:12:31.236

XASE

280JRRJAC3L3C02421

100

87.6

20240828-15:13:53.060

ARCX

280JRRJACPOVC02421

64

87.58

20240828-15:14:05.233

EPRL

280JRRJACSTBC02421

36

87.58

20240828-15:14:05.233

EPRL

280JRRJACSTCC02421

100

87.57

20240828-15:15:03.100

BATY

280JRRJADAB6C02421

100

87.56

20240828-15:15:33.182

BATY

280JRRJADLKCC02421

99

87.46

20240828-15:16:03.991

BATY

280JRRJADVIAC02421

1

87.46

20240828-15:16:03.991

BATY

280JRRJADVIBC02421

100

87.53

20240828-15:17:44.044

BATY

280JRRJAEKMRC02421

100

87.53

20240828-15:17:44.044

BATY

280JRRJAEKMSC02421

100

87.47

20240828-15:18:21.229

BATY

280JRRJAETM4C02421

50

87.45

20240828-15:18:48.251

BATY

280JRRJAF3MJC02421

10

87.44

20240828-15:19:34.033

XASE

280JRRJAFC9AC02421

90

87.44

20240828-15:19:34.033

XASE

280JRRJAFC9BC02421

20

87.41

20240828-15:20:00.348

EDGA

280JRRJAFH71C02421

80

87.41

20240828-15:20:00.348

EDGA

280JRRJAFH72C02421

100

87.43

20240828-15:21:14.658

XASE

280JRRJAFVHNC02421

100

87.43

20240828-15:21:28.292

ARCX

280JRRJAG2KAC02421

100

87.43

20240828-15:21:28.292

ARCX

280JRRJAG2KBC02421

100

87.48

20240828-15:22:25.432

XASE

280JRRJAGC97C02421

100

87.48

20240828-15:22:25.432

XASE

280JRRJAGC98C02421

100

87.52

20240828-15:23:00.320

EPRL

280JRRJAGHSVC02421

100

87.53

20240828-15:24:09.380

XNYS

280JRRJAGVG1C02421

100

87.5

20240828-15:24:27.688

ARCX

280JRRJAH359C02421

100

87.5

20240828-15:24:27.689

EDGA

280JRRJAH35AC02421

100

87.46

20240828-15:24:55.570

BATY

280JRRJAH90JC02421

100

87.52

20240828-15:25:54.189

EDGA

280JRRJAHMLLC02421

100

87.51

20240828-15:26:16.590

XASE

280JRRJAHS21C02421

100

87.49

20240828-15:27:21.036

XNAS

280JRRJAIB1JC02421

94

87.47

20240828-15:27:35.915

BATY

280JRRJAIEDAC02421

6

87.47

20240828-15:27:35.915

BATY

280JRRJAIEDBC02421

100

87.56

20240828-15:27:55.804

BATY

280JRRJAIK2JC02421

75

87.54

20240828-15:28:51.706

BATY

280JRRJAJ15CC02421

25

87.54

20240828-15:28:51.706

BATY

280JRRJAJ15DC02421

100

87.56

20240828-15:29:34.888

BATY

280JRRJAJADEC02421

100

87.56

20240828-15:29:34.888

BATY

280JRRJAJADGC02421

1

87.56

20240828-15:29:34.888

BATY

280JRRJAJADIC02421

99

87.56

20240828-15:29:34.888

BATY

280JRRJAJADJC02421

100

87.58

20240828-15:30:01.577

BATY

280JRRJAJFVJC02421

100

87.55

20240828-15:30:26.066

ARCX

280JRRJAJNS1C02421

100

87.51

20240828-15:31:01.153

XASE

280JRRJAK017C02421

100

87.51

20240828-15:31:01.153

XASE

280JRRJAK018C02421

100

87.49

20240828-15:31:36.091

XASE

280JRRJAKAAOC02421

100

87.51

20240828-15:31:51.012

EPRL

280JRRJAKDT3C02421

50

87.495

20240828-15:32:08.902

XNYS

280JRRJAKIM3C02421

50

87.5

20240828-15:32:08.902

XNYS

280JRRJAKIM4C02421

100

87.48

20240828-15:32:10.513

XASE

280JRRJAKJA6C02421

100

87.48

20240828-15:32:10.513

XASE

280JRRJAKJA7C02421

100

87.46

20240828-15:33:19.880

XASE

280JRRJAL44EC02421

100

87.49

20240828-15:34:05.455

XNAS

280JRRJALDQHC02421

100

87.46

20240828-15:34:20.650

XASE

280JRRJALHBCC02421

1

87.46

20240828-15:34:20.650

XASE

280JRRJALHBDC02421

99

87.46

20240828-15:34:20.650

XASE

280JRRJALHBEC02421

100

87.27

20240828-15:34:39.787

XASE

280JRRJALLLGC02421

100

87.4

20240828-15:35:13.417

XASE

280JRRJALTE5C02421

100

87.51

20240828-15:36:23.770

XNAS

280JRRJAME92C02421

100

87.5

20240828-15:36:33.269

ARCX

280JRRJAMH18C02421

100

87.47

20240828-15:36:58.959

XASE

280JRRJAMMHJC02421

100

87.47

20240828-15:36:58.959

XASE

280JRRJAMMHKC02421

100

87.47

20240828-15:36:58.959

XASE

280JRRJAMMHLC02421

100

87.44

20240828-15:37:51.335

XASE

280JRRJAN258C02421

100

87.46

20240828-15:39:02.890

XASE

280JRRJANHE0C02421

100

87.46

20240828-15:39:02.890

XASE

280JRRJANHE1C02421

100

87.49

20240828-15:40:15.950

XASE

280JRRJAO28CC02421

100

87.57

20240828-15:41:55.289

XNYS

280JRRJAOPT0C02421

100

87.56

20240828-15:42:24.021

XASE

280JRRJAOVQRC02421

1

87.56

20240828-15:43:04.342

XASE

280JRRJAP7QDC02421

100

87.57

20240828-15:43:12.887

ARCX

280JRRJAP9MTC02421

100

87.63

20240828-15:44:49.993

XCHI

280JRRJAPV5CC02421

100

87.63

20240828-15:45:36.054

EDGX

280JRRJAQBESC02421

100

87.61

20240828-15:45:43.892

BATY

280JRRJAQD4KC02421

100

87.62

20240828-15:47:10.855

MEMX

280JRRJAQUMQC02421

20

87.63

20240828-15:48:03.569

XNYS

280JRRJARA6DC02421

2

87.64

20240828-15:48:03.569

XNYS

280JRRJARA6EC02421

12

87.64

20240828-15:48:03.569

XNYS

280JRRJARA6FC02421

24

87.64

20240828-15:48:03.569

XNYS

280JRRJARA6GC02421

12

87.64

20240828-15:48:03.569

XNYS

280JRRJARA6HC02421

1

87.64

20240828-15:48:03.569

XNYS

280JRRJARA6IC02421

7

87.64

20240828-15:48:03.569

XNYS

280JRRJARA6JC02421

22

87.64

20240828-15:48:03.570

XNYS

280JRRJARA6KC02421

5

87.67

20240828-15:48:56.495

XNYS

280JRRJARMASC02421

20

87.67

20240828-15:48:56.495

XNYS

280JRRJARMATC02421

4

87.67

20240828-15:48:56.495

BATS

280JRRJARMAUC02421

100

87.68

20240828-15:48:57.453

IEXG

280JRRJARMH4C02421

100

87.72

20240828-15:49:58.587

XNYS

280JRRJAS3Q0C02421

100

87.87

20240828-15:50:54.761

XNAS

280JRRJASH9UC02421

100

87.84

20240828-15:50:54.809

BATY

280JRRJASHA5C02421

100

87.84

20240828-15:50:54.809

BATY

280JRRJASHA6C02421

100

87.86

20240828-15:52:53.023

ARCX

280JRRJAT96IC02421

100

87.84

20240828-15:53:32.176

BATY

280JRRJATGPVC02421

100

87.81

20240828-15:54:06.053

BATY

280JRRJATNIQC02421

100

87.89

20240828-15:55:32.455

ARCX

280JRRJAUAB8C02421

100

87.87

20240828-15:56:22.034

ARCX

280JRRJAUNA9C02421

100

87.87

20240828-15:57:22.587

BATY

280JRRJAV4L3C02421

100

87.86

20240828-15:58:42.127

BATY

280JRRJAVKN2C02421

22

87.88

20240828-15:59:03.713

BATY

280JRRJAVOUOC02421

100

87.93

20240828-15:59:53.144

XNAS

280JRRJB03HMC02421

20

87.92

20240828-15:59:54.010

BATY

280JRRJB03O5C02421

7

87.92

20240828-16:00:03.988

BATY

280JRRJB06RCC02421

18

87.92

20240828-16:00:03.988

BATY

280JRRJB06RDC02421

55

87.92

20240828-16:00:03.988

BATY

280JRRJB06REC02421

4

87.92

20240828-16:00:03.989

XNAS

280JRRJB06RFC02421

16

87.92

20240828-16:00:03.994

ARCX

280JRRJB06RGC02421

100

87.88

20240828-16:00:52.348

BATY

280JRRJB0L79C02421

100

87.87

20240828-16:02:01.919

BATY

280JRRJB175DC02421

100

87.87

20240828-16:02:35.525

ARCX

280JRRJB1FAEC02421

100

87.86

20240828-16:03:18.380

EPRL

280JRRJB1P2GC02421

100

87.85

20240828-16:04:00.851

XNAS

280JRRJB23L7C02421

100

87.91

20240828-16:05:43.150

XASE

280JRRJB32TGC02421

100

87.82

20240828-16:06:21.034

XASE

280JRRJB3FPQC02421

100

87.77

20240828-16:08:22.326

XASE

280JRRJB4D9IC02421

100

87.77

20240828-16:08:22.326

XASE

280JRRJB4D9JC02421

100

87.75

20240828-16:09:12.733

ARCX

280JRRJB4O7JC02421

100

87.79

20240828-16:10:36.299

EPRL

280JRRJB59DCC02421

100

87.77

20240828-16:11:16.343

XASE

280JRRJB5HE8C02421

100

87.72

20240828-16:11:33.782

ARCX

280JRRJB5MB3C02421

100

87.85

20240828-16:13:45.485

XASE

280JRRJB6GG8C02421

100

87.85

20240828-16:13:45.485

XASE

280JRRJB6GG9C02421

100

87.87

20240828-16:15:11.082

XCHI

280JRRJB70KCC02421

100

87.84

20240828-16:15:16.306

XASE

280JRRJB71INC02421

17

87.84

20240828-16:15:16.312

ARCX

280JRRJB71IOC02421

100

87.78

20240828-16:16:41.300

BATY

280JRRJB7NDFC02421

100

87.82

20240828-16:17:57.717

ARCX

280JRRJB8HRHC02421

100

87.76

20240828-16:18:42.600

XASE

280JRRJB8S3CC02421

60

87.8

20240828-16:20:03.674

XASE

280JRRJB9CU0C02421

40

87.8

20240828-16:20:03.674

XASE

280JRRJB9CU1C02421

100

87.77

20240828-16:21:10.521

XASE

280JRRJB9RUAC02421

100

87.75

20240828-16:22:02.681

XASE

280JRRJBA9FCC02421

100

87.74

20240828-16:23:22.314

XASE

280JRRJBASNUC02421

100

87.67

20240828-16:23:42.103

BATY

280JRRJBB3QAC02421

100

87.61

20240828-16:25:17.350

XASE

280JRRJBBTEQC02421

100

87.65

20240828-16:27:07.584

XASE

280JRRJBCL6RC02421

1

87.65

20240828-16:27:07.584

XASE

280JRRJBCL6TC02421

99

87.65

20240828-16:27:07.584

XASE

280JRRJBCL6UC02421

100

87.66

20240828-16:28:14.872

ARCX

280JRRJBD2UUC02421

36

87.64

20240828-16:28:51.483

XASE

280JRRJBDAPPC02421

64

87.64

20240828-16:28:51.483

XASE

280JRRJBDAPQC02421

100

87.61

20240828-16:29:53.088

XASE

280JRRJBDNG5C02421

100

87.55

20240828-16:30:59.518

XASE

280JRRJBE7V7C02421

17

87.55

20240828-16:30:59.518

XASE

280JRRJBE7V8C02421

83

87.55

20240828-16:30:59.518

XASE

280JRRJBE7V9C02421

9

87.6

20240828-16:32:49.233

BATS

280JRRJBF37GC02421

91

87.6

20240828-16:32:49.233

BATS

280JRRJBF37HC02421

100

87.66

20240828-16:33:40.149

XNYS

280JRRJBFG21C02421

38

87.66

20240828-16:34:12.266

XNAS

280JRRJBFN8NC02421

1

87.66

20240828-16:34:12.266

XNAS

280JRRJBFN8OC02421

1

87.66

20240828-16:34:12.266

XNAS

280JRRJBFN8PC02421

60

87.66

20240828-16:34:12.266

XNAS

280JRRJBFN8QC02421

73

87.69

20240828-16:34:27.978

ARCX

280JRRJBFRJ9C02421

27

87.69

20240828-16:34:27.978

ARCX

280JRRJBFRJAC02421

100

87.65

20240828-16:35:38.749

XASE

280JRRJBGB9KC02421

100

87.67

20240828-16:36:59.076

XPSX

280JRRJBGTB7C02421

100

87.74

20240828-16:39:36.003

XASE

280JRRJBI13MC02421

45

87.72

20240828-16:39:41.376

XNYS

280JRRJBI2JIC02421

55

87.72

20240828-16:39:41.376

XNYS

280JRRJBI2JJC02421

100

87.72

20240828-16:39:41.377

XNYS

280JRRJBI2JKC02421

100

87.74

20240828-16:40:26.456

ARCX

280JRRJBICTBC02421

2

87.71

20240828-16:42:33.825

XNAS

280JRRJBJ88SC02421

100

87.74

20240828-16:43:24.258

XNYS

280JRRJBJHTDC02421

100

87.73

20240828-16:43:34.478

XPSX

280JRRJBJK09C02421

100

87.76

20240828-16:44:55.065

XCHI

280JRRJBK53TC02421

1

87.83

20240828-16:46:11.711

XNYS

280JRRJBKN7TC02421

99

87.83

20240828-16:46:11.711

XNYS

280JRRJBKN7UC02421

20

87.84

20240828-16:46:38.650

BATY

280JRRJBKS0HC02421

100

87.87

20240828-16:47:02.105

XNAS

280JRRJBL14HC02421

31

87.87

20240828-16:47:02.105

XNAS

280JRRJBL14IC02421

9

87.87

20240828-16:47:02.105

XNAS

280JRRJBL14JC02421

60

87.87

20240828-16:47:02.105

XNAS

280JRRJBL14KC02421

100

87.87

20240828-16:49:22.000

BATY

280JRRJBLQGQC02421

100

87.91

20240828-16:50:53.236

XNYS

280JRRJBMDESC02421

25

87.94

20240828-16:51:45.402

XNAS

280JRRJBMNDRC02421

75

87.94

20240828-16:51:45.402

XNAS

280JRRJBMNDSC02421

43

87.95

20240828-16:52:11.934

ARCX

280JRRJBMSDRC02421

57

87.95

20240828-16:52:11.934

ARCX

280JRRJBMSDSC02421

100

87.95

20240828-16:52:59.835

XNAS

280JRRJBN60JC02421

19

87.92

20240828-16:54:06.595

ARCX

280JRRJBNIJ6C02421

17

87.92

20240828-16:54:06.595

ARCX

280JRRJBNIJ7C02421

64

87.92

20240828-16:54:06.595

ARCX

280JRRJBNIJ8C02421

76

87.87

20240828-16:56:01.819

XNYS

280JRRJBOB47C02421

24

87.87

20240828-16:56:01.819

XNYS

280JRRJBOB49C02421

81

87.93

20240828-16:56:24.738

XASE

280JRRJBOGGDC02421

19

87.93

20240828-16:56:24.738

XASE

280JRRJBOGGEC02421

58

87.89

20240828-16:57:52.816

BATY

280JRRJBP32QC02421

42

87.89

20240828-16:58:13.362

BATY

280JRRJBP72VC02421

100

87.89

20240828-16:58:55.804

ARCX

280JRRJBPEHFC02421

100

87.88

20240828-16:59:38.674

ARCX

280JRRJBPOF8C02421

100

87.85

20240828-17:00:52.224

XASE

280JRRJBQ9SNC02421

100

87.89

20240828-17:02:50.750

XASE

280JRRJBR3ASC02421

6

87.91

20240828-17:04:11.409

BATY

280JRRJBRKH0C02421

100

87.91

20240828-17:04:11.409

XASE

280JRRJBRKH1C02421

94

87.91

20240828-17:04:11.410

BATY

280JRRJBRKH2C02421

100

87.89

20240828-17:05:29.755

XASE

280JRRJBS4SBC02421

100

87.87

20240828-17:06:13.260

XASE

280JRRJBSEGSC02421

100

87.91

20240828-17:08:15.036

XNYS

280JRRJBT61JC02421

2

87.9

20240828-17:08:41.846

ARCX

280JRRJBTAH9C02421

98

87.9

20240828-17:08:41.846

ARCX

280JRRJBTAHAC02421

100

87.91

20240828-17:09:55.686

XNYS

280JRRJBTMG2C02421

100

87.9

20240828-17:10:12.943

XASE

280JRRJBTPT0C02421

100

87.92

20240828-17:12:51.063

XASE

280JRRJBUMH0C02421

100

87.92

20240828-17:12:51.063

XASE

280JRRJBUMH1C02421

100

87.91

20240828-17:13:17.145

BATY

280JRRJBUR4JC02421

77

87.88

20240828-17:14:30.592

XASE

280JRRJBVBMAC02421

23

87.88

20240828-17:14:30.592

XASE

280JRRJBVBMBC02421

61

87.84

20240828-17:15:46.001

XASE

280JRRJC034SC02421

39

87.84

20240828-17:15:46.001

XASE

280JRRJC034TC02421

100

87.79

20240828-17:18:10.229

XASE

280JRRJC0SMIC02421

1

87.79

20240828-17:18:10.229

XASE

280JRRJC0SMJC02421

99

87.79

20240828-17:18:10.229

XASE

280JRRJC0SMKC02421

100

87.83

20240828-17:21:00.750

XASE

280JRRJC1R5BC02421

100

87.82

20240828-17:21:22.766

XASE

280JRRJC1UVPC02421

78

87.79

20240828-17:23:44.653

XASE

280JRRJC2NJEC02421

22

87.79

20240828-17:23:44.653

XASE

280JRRJC2NJFC02421

100

87.79

20240828-17:24:20.964

ARCX

280JRRJC2UF3C02421

19

87.82

20240828-17:26:36.763

XNAS

280JRRJC3O47C02421

2

87.82

20240828-17:26:36.780

XNAS

280JRRJC3O4JC02421

22

87.82

20240828-17:26:36.780

XNAS

280JRRJC3O4KC02421

76

87.82

20240828-17:26:36.780

XNAS

280JRRJC3O4LC02421

100

87.8

20240828-17:26:37.334

XASE

280JRRJC3O95C02421

1

87.8

20240828-17:26:37.334

XASE

280JRRJC3O96C02421

100

87.8

20240828-17:26:37.335

XASE

280JRRJC3O97C02421

99

87.8

20240828-17:26:37.335

XASE

280JRRJC3O98C02421

100

87.78

20240828-17:28:04.962

ARCX

280JRRJC45THC02421

100

87.82

20240828-17:30:01.068

ARCX

280JRRJC4S33C02421

7

87.79

20240828-17:30:24.051

BATY

280JRRJC527CC02421

93

87.79

20240828-17:30:24.051

BATY

280JRRJC527DC02421

31

87.78

20240828-17:31:21.039

EDGA

280JRRJC5DAOC02421

37

87.78

20240828-17:31:21.039

EDGA

280JRRJC5DAPC02421

32

87.78

20240828-17:31:21.039

EDGA

280JRRJC5DAQC02421

100

87.81

20240828-17:32:02.742

XNYS

280JRRJC5NEOC02421

100

87.81

20240828-17:32:10.104

ARCX

280JRRJC5P7TC02421

100

87.8

20240828-17:32:44.885

XASE

280JRRJC5V6JC02421

7

87.81

20240828-17:34:06.038

ARCX

280JRRJC6DVBC02421

93

87.81

20240828-17:34:06.038

ARCX

280JRRJC6DVCC02421

9

87.8

20240828-17:34:11.715

ARCX

280JRRJC6FAVC02421

91

87.8

20240828-17:34:11.715

ARCX

280JRRJC6FB2C02421

100

87.86

20240828-17:35:47.442

XCHI

280JRRJC7196C02421

100

87.84

20240828-17:36:20.480

XASE

280JRRJC76TUC02421

1

87.84

20240828-17:36:20.480

XASE

280JRRJC76TVC02421

100

87.85

20240828-17:37:21.109

XNYS

280JRRJC7HFLC02421

100

87.84

20240828-17:37:59.413

XASE

280JRRJC7NQBC02421

100

87.83

20240828-17:38:20.769

XASE

280JRRJC7S6PC02421

100

87.76

20240828-17:39:22.662

XASE

280JRRJC88DIC02421

100

87.76

20240828-17:41:15.825

XNAS

280JRRJC8T6NC02421

100

87.76

20240828-17:41:41.589

XASE

280JRRJC915MC02421

100

87.77

20240828-17:42:41.516

XASE

280JRRJC9BE7C02421

83

87.76

20240828-17:44:29.945

XNAS

280JRRJC9TF9C02421

17

87.76

20240828-17:44:29.945

XNAS

280JRRJC9TFAC02421

100

87.74

20240828-17:45:48.217

XNYS

280JRRJCAE47C02421

100

87.72

20240828-17:46:16.296

XASE

280JRRJCAIHIC02421

93

87.74

20240828-17:47:18.344

XASE

280JRRJCAS3BC02421

7

87.74

20240828-17:47:18.344

XASE

280JRRJCAS3CC02421

100

87.73

20240828-17:48:22.273

ARCX

280JRRJCB5LAC02421

77

87.71

20240828-17:49:15.582

ARCX

280JRRJCBF3HC02421

23

87.71

20240828-17:49:15.582

ARCX

280JRRJCBF3IC02421

4

87.7

20240828-17:51:11.160

XASE

280JRRJCC743C02421

96

87.7

20240828-17:51:11.318

XASE

280JRRJCC764C02421

100

87.71

20240828-17:52:21.288

XNAS

280JRRJCCHT7C02421

100

87.73

20240828-17:52:39.926

ARCX

280JRRJCCKJAC02421

100

87.69

20240828-17:53:22.021

XASE

280JRRJCCSMRC02421

100

87.65

20240828-17:55:13.734

XASE

280JRRJCDLPFC02421

100

87.65

20240828-17:55:13.734

XASE

280JRRJCDLPGC02421

100

87.65

20240828-17:55:57.243

XASE

280JRRJCDTIDC02421

100

87.63

20240828-17:57:11.331

XNYS

280JRRJCECDOC02421

100

87.61

20240828-17:57:37.168

XASE

280JRRJCEHA6C02421

100

87.61

20240828-17:57:37.168

XASE

280JRRJCEHA7C02421

100

87.42

20240828-17:59:11.141

ARCX

280JRRJCFBBPC02421

100

87.4

20240828-17:59:39.072

XASE

280JRRJCFH5OC02421

100

87.37

20240828-18:00:41.205

XASE

280JRRJCG1Q6C02421

100

87.33

20240828-18:02:47.863

XASE

280JRRJCGVCGC02421

100

87.33

20240828-18:02:47.863

XASE

280JRRJCGVCHC02421

100

87.33

20240828-18:03:28.709

XASE

280JRRJCH8V2C02421

100

87.37

20240828-18:05:12.126

XNAS

280JRRJCHSDEC02421

100

87.35

20240828-18:05:26.038

XASE

280JRRJCHV63C02421

100

87.36

20240828-18:06:54.858

ARCX

280JRRJCII6BC02421

100

87.35

20240828-18:07:12.479

ARCX

280JRRJCILATC02421

100

87.43

20240828-18:09:15.541

XASE

280JRRJCJEL7C02421

100

87.48

20240828-18:09:56.204

XNYS

280JRRJCJMKLC02421

100

87.46

20240828-18:10:37.005

XASE

280JRRJCJUR2C02421

100

87.5

20240828-18:11:39.306

XNAS

280JRRJCK99SC02421

100

87.5

20240828-18:12:51.143

ARCX

280JRRJCKNG0C02421

100

87.5

20240828-18:12:51.143

ARCX

280JRRJCKNG1C02421

74

87.47

20240828-18:15:07.100

XASE

280JRRJCLHOCC02421

26

87.47

20240828-18:15:07.100

XASE

280JRRJCLHODC02421

74

87.47

20240828-18:15:07.100

XASE

280JRRJCLHOEC02421

26

87.47

20240828-18:15:07.100

XASE

280JRRJCLHOFC02421

57

87.47

20240828-18:16:18.152

XASE

280JRRJCM08FC02421

43

87.47

20240828-18:16:18.152

XASE

280JRRJCM08GC02421

57

87.47

20240828-18:16:18.152

XASE

280JRRJCM08HC02421

43

87.47

20240828-18:16:18.152

XASE

280JRRJCM08IC02421

100

87.45

20240828-18:17:33.592

XASE

280JRRJCMEF3C02421

100

87.44

20240828-18:18:12.937

XASE

280JRRJCML7AC02421

100

87.47

20240828-18:19:11.039

XASE

280JRRJCMVPMC02421

100

87.51

20240828-18:20:33.831

XASE

280JRRJCNEB3C02421

100

87.51

20240828-18:20:33.831

XASE

280JRRJCNEB4C02421

100

87.51

20240828-18:21:58.668

IEXG

280JRRJCNTO0C02421

9

87.49

20240828-18:22:31.039

EPRL

280JRRJCO30AC02421

100

87.49

20240828-18:22:31.039

XASE

280JRRJCO30BC02421

91

87.49

20240828-18:22:31.039

EPRL

280JRRJCO30CC02421

6

87.46

20240828-18:24:08.184

XASE

280JRRJCOJCHC02421

94

87.46

20240828-18:24:08.184

XASE

280JRRJCOJCIC02421

100

87.44

20240828-18:24:47.080

XASE

280JRRJCOR3VC02421

100

87.46

20240828-18:26:11.103

XASE

280JRRJCPBLKC02421

100

87.47

20240828-18:27:00.447

XASE

280JRRJCPKGMC02421

100

87.46

20240828-18:28:00.387

EPRL

280JRRJCPVF7C02421

100

87.46

20240828-18:28:00.388

XASE

280JRRJCPVF8C02421

100

87.39

20240828-18:30:00.078

ARCX

280JRRJCQQQHC02421

1

87.42

20240828-18:31:05.352

XNYS

280JRRJCRARVC02421

5

87.42

20240828-18:31:05.352

XNYS

280JRRJCRAS0C02421

94

87.42

20240828-18:31:05.352

XNYS

280JRRJCRAS1C02421

100

87.42

20240828-18:31:31.529

XASE

280JRRJCRHG3C02421

100

87.41

20240828-18:32:33.595

XASE

280JRRJCS0I3C02421

100

87.41

20240828-18:33:33.143

BATY

280JRRJCSH80C02421

100

87.42

20240828-18:34:33.381

XNYS

280JRRJCSUSFC02421

100

87.41

20240828-18:34:48.167

ARCX

280JRRJCT1OKC02421

100

87.41

20240828-18:35:26.651

XASE

280JRRJCTAHTC02421

100

87.39

20240828-18:36:27.282

ARCX

280JRRJCTM8SC02421

100

87.39

20240828-18:36:55.289

BATY

280JRRJCTRGOC02421

100

87.42

20240828-18:39:11.315

XNYS

280JRRJCUNJDC02421

100

87.47

20240828-18:40:03.048

XNYS

280JRRJCV3D0C02421

70

87.5

20240828-18:40:56.803

XASE

280JRRJCVEEEC02421

30

87.5

20240828-18:40:56.803

XASE

280JRRJCVEEFC02421

70

87.5

20240828-18:40:56.803

XASE

280JRRJCVEEGC02421

30

87.5

20240828-18:40:56.803

XASE

280JRRJCVEEHC02421

100

87.49

20240828-18:41:58.430

XASE

280JRRJCVPODC02421

100

87.48

20240828-18:43:04.589

XASE

280JRRJD07MTC02421

100

87.47

20240828-18:43:37.435

XASE

280JRRJD0E77C02421

88

87.47

20240828-18:44:39.009

XASE

280JRRJD0Q10C02421

12

87.47

20240828-18:44:39.009

XASE

280JRRJD0Q11C02421

100

87.46

20240828-18:45:30.231

XASE

280JRRJD15GRC02421

100

87.41

20240828-18:46:16.617

XASE

280JRRJD1E28C02421

100

87.44

20240828-18:48:13.192

XNYS

280JRRJD26JKC02421

100

87.44

20240828-18:48:22.022

XNYS

280JRRJD291JC02421

10

87.445

20240828-18:49:01.247

XNAS

280JRRJD2GSCC02421

90

87.45

20240828-18:49:01.247

XNAS

280JRRJD2GSDC02421

100

87.44

20240828-18:49:08.376

XASE

280JRRJD2IN4C02421

100

87.46

20240828-18:50:58.127

XASE

280JRRJD39NCC02421

100

87.46

20240828-18:50:58.128

XASE

280JRRJD39NFC02421

100

87.56

20240828-18:52:19.167

ARCX

280JRRJD3TBOC02421

37

87.56

20240828-18:52:19.167

ARCX

280JRRJD3TBPC02421

63

87.56

20240828-18:52:19.689

ARCX

280JRRJD3TE2C02421

100

87.56

20240828-18:53:22.310

XASE

280JRRJD48QSC02421

100

87.65

20240828-18:54:53.624

XASE

280JRRJD4SDRC02421

100

87.65

20240828-18:54:53.624

XASE

280JRRJD4SDTC02421

100

87.71

20240828-18:56:52.361

XASE

280JRRJD5KNJC02421

100

87.71

20240828-18:56:52.361

XASE

280JRRJD5KNLC02421

100

87.73

20240828-18:57:41.282

ARCX

280JRRJD5UAKC02421

100

87.79

20240828-18:59:08.557

ARCX

280JRRJD6IJ3C02421

100

87.87

20240828-18:59:31.439

BATY

280JRRJD6Q79C02421

3

87.85

20240828-18:59:44.073

XASE

280JRRJD6TCMC02421

100

87.85

20240828-19:00:00.061

XASE

280JRRJD70FHC02421

3

87.86

20240828-19:00:30.822

XNAS

280JRRJD7B58C02421

100

87.86

20240828-19:00:30.822

ARCX

280JRRJD7B59C02421

8

87.86

20240828-19:00:30.825

XNAS

280JRRJD7B5AC02421

8

87.86

20240828-19:00:30.825

XNAS

280JRRJD7B5BC02421

8

87.86

20240828-19:00:30.825

XNAS

280JRRJD7B5CC02421

3

87.86

20240828-19:00:30.825

XNAS

280JRRJD7B5DC02421

100

87.86

20240828-19:00:46.022

XASE

280JRRJD7E05C02421

1

87.91

20240828-19:02:04.361

ARCX

280JRRJD813EC02421

1

87.91

20240828-19:02:04.361

XNYS

280JRRJD813FC02421

100

87.92

20240828-19:02:07.409

ARCX

280JRRJD81TTC02421

100

87.9

20240828-19:02:24.818

XASE

280JRRJD85M8C02421

100

87.89

20240828-19:03:17.599

XASE

280JRRJD8H3EC02421

100

87.88

20240828-19:03:59.673

XASE

280JRRJD8P6CC02421

100

87.87

20240828-19:04:23.731

XASE

280JRRJD8TKBC02421

100

87.87

20240828-19:05:04.685

XASE

280JRRJD96LFC02421

100

87.88

20240828-19:06:03.739

BATY

280JRRJD9MBIC02421

100

87.86

20240828-19:06:24.972

XASE

280JRRJD9RQJC02421

45

87.85

20240828-19:07:02.322

XASE

280JRRJDA1RLC02421

55

87.85

20240828-19:07:02.322

XASE

280JRRJDA1RMC02421

100

87.81

20240828-19:08:05.623

XASE

280JRRJDAGIFC02421

100

87.75

20240828-19:09:05.780

XASE

280JRRJDATGUC02421

100

87.74

20240828-19:10:40.915

XNYS

280JRRJDBJO4C02421

100

87.74

20240828-19:10:42.198

XNYS

280JRRJDBJTRC02421

100

87.73

20240828-19:10:56.926

XASE

280JRRJDBM9MC02421

100

87.72

20240828-19:11:26.800

XASE

280JRRJDBRNMC02421

100

87.71

20240828-19:12:11.646

XASE

280JRRJDC472C02421

100

87.7

20240828-19:13:13.354

XASE

280JRRJDCGGEC02421

100

87.68

20240828-19:13:27.189

XASE

280JRRJDCJFJC02421

100

87.64

20240828-19:14:23.140

ARCX

280JRRJDD17VC02421

100

87.67

20240828-19:15:32.918

XNYS

280JRRJDDFREC02421

1

87.67

20240828-19:15:39.592

XNYS

280JRRJDDGVJC02421

99

87.67

20240828-19:15:39.592

XNYS

280JRRJDDGVKC02421

100

87.69

20240828-19:16:10.374

BATY

280JRRJDDNCAC02421

45

87.68

20240828-19:16:32.841

XASE

280JRRJDDR8EC02421

55

87.68

20240828-19:16:32.841

XASE

280JRRJDDR8FC02421

100

87.66

20240828-19:16:56.410

XASE

280JRRJDDV07C02421

83

87.69

20240828-19:19:59.906

XNAS

280JRRJDF1GVC02421

17

87.69

20240828-19:19:59.906

XNAS

280JRRJDF1H0C02421

100

87.71

20240828-19:20:58.440

ARCX

280JRRJDFDLPC02421

100

87.71

20240828-19:20:58.440

ARCX

280JRRJDFDLQC02421

100

87.68

20240828-19:21:43.566

XASE

280JRRJDFMQ1C02421

100

87.66

20240828-19:22:46.088

XASE

280JRRJDG4MDC02421

100

87.66

20240828-19:23:53.114

XASE

280JRRJDGH8HC02421

100

87.66

20240828-19:24:45.305

XNAS

280JRRJDGRG4C02421

100

87.69

20240828-19:25:32.773

XASE

280JRRJDH5OPC02421

100

87.69

20240828-19:25:32.773

XASE

280JRRJDH5OQC02421

100

87.66

20240828-19:26:25.522

XASE

280JRRJDHF51C02421

24

87.68

20240828-19:27:43.511

XNAS

280JRRJDI2U6C02421

76

87.68

20240828-19:27:43.511

XNAS

280JRRJDI2U7C02421

24

87.68

20240828-19:28:09.031

XASE

280JRRJDI8KVC02421

76

87.68

20240828-19:28:09.031

XASE

280JRRJDI8L0C02421

100

87.7

20240828-19:28:58.319

XASE

280JRRJDIJL7C02421

100

87.71

20240828-19:29:49.514

XASE

280JRRJDIVUEC02421

100

87.68

20240828-19:30:13.511

XASE

280JRRJDJ7N3C02421

86

87.7

20240828-19:31:25.643

XASE

280JRRJDK1GGC02421

14

87.7

20240828-19:31:25.643

XASE

280JRRJDK1GHC02421

86

87.7

20240828-19:31:25.643

XASE

280JRRJDK1GIC02421

14

87.7

20240828-19:31:25.643

XASE

280JRRJDK1GJC02421

100

87.7

20240828-19:32:29.966

XASE

280JRRJDKKTTC02421

100

87.66

20240828-19:33:16.632

XASE

280JRRJDL2PDC02421

100

87.65

20240828-19:33:55.048

XASE

280JRRJDLEA3C02421

100

87.67

20240828-19:34:33.051

ARCX

280JRRJDLSJ5C02421

100

87.66

20240828-19:35:29.353

XASE

280JRRJDMFTPC02421

100

87.61

20240828-19:36:39.464

BATY

280JRRJDN4ETC02421

100

87.6

20240828-19:36:53.057

XASE

280JRRJDN813C02421

100

87.58

20240828-19:37:03.072

XASE

280JRRJDNBBBC02421

36

87.58

20240828-19:37:03.072

XASE

280JRRJDNBBCC02421

64

87.58

20240828-19:37:03.072

XASE

280JRRJDNBBDC02421

37

87.58

20240828-19:37:03.072

XASE

280JRRJDNBBEC02421

63

87.58

20240828-19:37:03.072

XASE

280JRRJDNBBIC02421

37

87.58

20240828-19:37:03.072

XASE

280JRRJDNBBJC02421

63

87.58

20240828-19:37:03.072

XASE

280JRRJDNBBKC02421

100

87.58

20240828-19:37:03.078

XNAS

280JRRJDNBBOC02421

100

87.58

20240828-19:37:03.160

XNAS

280JRRJDNBEFC02421

100

87.58

20240828-19:38:03.035

XASE

280JRRJDNS65C02421

2

87.57

20240828-19:38:28.113

XASE

280JRRJDO1NUC02421

98

87.57

20240828-19:38:30.745

XASE

280JRRJDO2A5C02421

100

87.57

20240828-19:38:30.745

XASE

280JRRJDO2A6C02421

100

87.55

20240828-19:38:55.850

XASE

280JRRJDO9CCC02421

100

87.5

20240828-19:39:10.563

XASE

280JRRJDOEFNC02421

100

87.53

20240828-19:40:04.127

XASE

280JRRJDP3QBC02421

100

87.53

20240828-19:40:04.127

XASE

280JRRJDP3QCC02421

100

87.53

20240828-19:40:36.426

XASE

280JRRJDPCURC02421

100

87.53

20240828-19:40:57.208

XASE

280JRRJDPHRVC02421

100

87.53

20240828-19:40:57.208

XASE

280JRRJDPHS0C02421

108

87.54

20240828-19:41:02.029

XNAS

280JRRJDPJ0BC02421

33

87.54

20240828-19:42:12.267

XNYS

280JRRJDQ4KPC02421

2

87.54

20240828-19:42:12.267

XNYS

280JRRJDQ4KQC02421

35

87.54

20240828-19:42:12.267

XNYS

280JRRJDQ4KRC02421

30

87.54

20240828-19:42:12.267

XNYS

280JRRJDQ4KSC02421

100

87.52

20240828-19:42:17.823

XASE

280JRRJDQ5S6C02421

100

87.52

20240828-19:42:17.823

XASE

280JRRJDQ5S7C02421

100

87.54

20240828-19:43:48.423

XASE

280JRRJDQUFNC02421

95

87.57

20240828-19:44:23.791

XNAS

280JRRJDR7LBC02421

5

87.57

20240828-19:44:23.791

XNAS

280JRRJDR7LCC02421

100

87.57

20240828-19:44:32.849

XASE

280JRRJDRAALC02421

 

Copyright Business Wire 2024