12th May 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 9th 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 |
| 5,221 | $94.48 | $94.71 | $94.02 | XNYS |
| 800 | $94.56 | $94.79 | $94.32 | EDGX |
| 13,442 | $94.41 | $94.78 | $93.89 | ARCX |
| 1,919 | $94.47 | $94.72 | $93.99 | BATS |
| 10,906 | $94.43 | $94.77 | $93.81 | XNAS |
| 7,238 | $94.47 | $94.80 | $94.06 | BATY |
| 100 | $94.79 | $94.79 | $94.79 | XASE |
| 400 | $94.53 | $94.59 | $94.39 | EPRL |
| 900 | $94.55 | $94.66 | $94.37 | IEXG |
| 100 | $94.51 | $94.51 | $94.51 | XCHI |
| 500 | $94.44 | $94.53 | $94.33 | MEMX |
| 225 | $94.65 | $94.71 | $94.52 | XPSX |
| 9,373 | $94.51 | $94.81 | $93.99 | EDGA |
| 100 | $94.70 | $94.70 | $94.70 | XBOS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 6th May 2025 following its announcement on 6th May 2025 and were effected by CRH's broker as part of the Program announced on 6th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 675,238,466 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.371% 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 9th 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: | | 9th May 2025 | |
|
Aggregated Information
| |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $94.4609 | 51,224 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 94.44 | 20250509-09:30:01.071000 | XNAS | USP5988AR |
| 20 | 94.48 | 20250509-09:30:48.735000 | XNAS | USP598A6M |
| 80 | 94.48 | 20250509-09:30:48.735000 | XNAS | USP598A6N |
| 51 | 94.48 | 20250509-09:30:48.735000 | XNAS | USP598A6O |
| 49 | 94.48 | 20250509-09:30:48.735000 | XNAS | USP598A6P |
| 100 | 94.45 | 20250509-09:32:12.981000 | XNYS | USP598C4F |
| 9 | 94.45 | 20250509-09:32:12.981000 | XNAS | USP598C4G |
| 34 | 94.45 | 20250509-09:32:12.981000 | XNAS | USP598C4H |
| 9 | 94.45 | 20250509-09:32:12.981000 | XNAS | USP598C4I |
| 9 | 94.45 | 20250509-09:32:12.981000 | XNAS | USP598C4J |
| 52 | 94.45 | 20250509-09:32:12.981000 | XNAS | USP598C4K |
| 17 | 94.45 | 20250509-09:32:12.981000 | XNAS | USP598C4L |
| 52 | 94.45 | 20250509-09:32:12.981000 | XNAS | USP598C4M |
| 35 | 94.45 | 20250509-09:32:12.981000 | XNAS | USP598C4N |
| 52 | 94.45 | 20250509-09:32:12.982000 | XNAS | USP598C4O |
| 100 | 94.4 | 20250509-09:32:17.407000 | XNAS | USP598C7I |
| 100 | 94.59 | 20250509-09:35:21.094000 | BATY | USP598FE8 |
| 100 | 94.57 | 20250509-09:35:21.094000 | IEXG | USP598FE9 |
| 100 | 94.58 | 20250509-09:35:21.094000 | IEXG | USP598FEA |
| 200 | 94.53 | 20250509-09:35:42.793000 | XNAS | USP598FXB |
| 100 | 94.53 | 20250509-09:35:42.793000 | XNYS | USP598FXC |
| 100 | 94.53 | 20250509-09:35:42.793000 | XNYS | USP598FXD |
| 100 | 94.6 | 20250509-09:36:30.552000 | XNYS | USP598GJL |
| 100 | 94.6 | 20250509-09:36:30.552000 | XNAS | USP598GJM |
| 100 | 94.54 | 20250509-09:36:49.138000 | XNYS | USP598GUQ |
| 100 | 94.48 | 20250509-09:37:21.366000 | XNAS | USP598HB2 |
| 96 | 94.48 | 20250509-09:38:21.751000 | IEXG | USP598HXD |
| 4 | 94.485 | 20250509-09:38:21.751000 | IEXG | USP598HXE |
| 100 | 94.44 | 20250509-09:38:23.330000 | XNAS | USP598HXN |
| 100 | 94.44 | 20250509-09:38:23.330000 | XNYS | USP598HXO |
| 100 | 94.44 | 20250509-09:38:23.330000 | ARCX | USP598HXP |
| 100 | 94.45 | 20250509-09:39:36.114000 | XNAS | USP598INH |
| 100 | 94.45 | 20250509-09:39:36.114000 | XNYS | USP598INI |
| 30 | 94.39 | 20250509-09:40:11.737000 | XNAS | USP598JAC |
| 70 | 94.39 | 20250509-09:40:11.737000 | XNAS | USP598JAD |
| 100 | 94.32 | 20250509-09:41:14.548000 | BATY | USP598KAJ |
| 100 | 94.32 | 20250509-09:41:14.548000 | BATY | USP598KAK |
| 100 | 94.3 | 20250509-09:41:56.545000 | BATY | USP598L23 |
| 100 | 94.43 | 20250509-09:42:52.571000 | XNAS | USP598LQ2 |
| 100 | 94.4 | 20250509-09:43:06.836000 | XNAS | USP598M0N |
| 100 | 94.4 | 20250509-09:43:19.026000 | ARCX | USP598M6G |
| 100 | 94.42 | 20250509-09:44:04.443000 | XNAS | USP598MTM |
| 100 | 94.44 | 20250509-09:44:36.246000 | ARCX | USP598N8E |
| 87 | 94.41 | 20250509-09:45:06.510000 | XNAS | USP598NXG |
| 13 | 94.41 | 20250509-09:45:06.510000 | XNAS | USP598NXH |
| 100 | 94.38 | 20250509-09:45:39.961000 | XNYS | USP598PCP |
| 100 | 94.4 | 20250509-09:46:27.976000 | XNAS | USP598QP5 |
| 100 | 94.4 | 20250509-09:46:51.661000 | ARCX | USP598RE8 |
| 100 | 94.37 | 20250509-09:47:09.516000 | ARCX | USP598RV3 |
| 62 | 94.38 | 20250509-09:48:12.713000 | ARCX | USP598TT3 |
| 100 | 94.5 | 20250509-09:48:50.543000 | XNAS | USP598USV |
| 100 | 94.5 | 20250509-09:48:51.456000 | XNAS | USP598UU8 |
| 100 | 94.43 | 20250509-09:49:16.780000 | BATY | USP598VJF |
| 100 | 94.43 | 20250509-09:49:16.780000 | BATY | USP598VJG |
| 100 | 94.43 | 20250509-09:49:16.780000 | BATY | USP598VJH |
| 100 | 94.39 | 20250509-09:50:12.168000 | ARCX | USP598WRY |
| 100 | 94.46 | 20250509-09:51:00.961000 | ARCX | USP598XZ8 |
| 12 | 94.42 | 20250509-09:51:07.084000 | ARCX | USP598Y64 |
| 100 | 94.59 | 20250509-09:51:38.455000 | XNYS | USP598ZFH |
| 100 | 94.52 | 20250509-09:51:45.130000 | EDGA | USP598ZK8 |
| 100 | 94.49 | 20250509-09:52:20.027000 | EDGA | USP59810SW |
| 100 | 94.46 | 20250509-09:52:47.893000 | ARCX | USP59811J4 |
| 13 | 94.45 | 20250509-09:53:50.179000 | XNAS | USP59813AW |
| 87 | 94.45 | 20250509-09:53:50.179000 | XNAS | USP59813AX |
| 100 | 94.66 | 20250509-09:55:11.640000 | EDGX | USP598154Q |
| 2 | 94.71 | 20250509-09:55:31.748000 | ARCX | USP59815HO |
| 1 | 94.71 | 20250509-09:55:31.748000 | XNYS | USP59815HP |
| 100 | 94.74 | 20250509-09:55:37.653000 | XNAS | USP59815M6 |
| 1 | 94.74 | 20250509-09:55:42.636000 | XNAS | USP59815QQ |
| 1 | 94.75 | 20250509-09:55:42.636000 | ARCX | USP59815QR |
| 50 | 94.75 | 20250509-09:55:42.636000 | ARCX | USP59815QS |
| 48 | 94.75 | 20250509-09:55:42.636000 | ARCX | USP59815QT |
| 100 | 94.75 | 20250509-09:56:01.404000 | XNAS | USP5981633 |
| 100 | 94.72 | 20250509-09:56:22.548000 | XNAS | USP59816J7 |
| 100 | 94.61 | 20250509-09:57:00.363000 | BATY | USP598179L |
| 70 | 94.49 | 20250509-09:58:00.969000 | MEMX | USP59818EJ |
| 30 | 94.53 | 20250509-09:58:00.969000 | MEMX | USP59818EK |
| 100 | 94.51 | 20250509-09:58:34.270000 | ARCX | USP59819GF |
| 100 | 94.51 | 20250509-09:59:18.362000 | ARCX | USP5981AJ6 |
| 39 | 94.51 | 20250509-09:59:18.362000 | ARCX | USP5981AJ7 |
| 8 | 94.51 | 20250509-09:59:18.362000 | ARCX | USP5981AJ8 |
| 100 | 94.52 | 20250509-10:00:11.705000 | EDGX | USP5981BW5 |
| 100 | 94.55 | 20250509-10:00:32.268000 | XNAS | USP5981D0K |
| 100 | 94.59 | 20250509-10:00:58.426000 | EPRL | USP5981DJF |
| 100 | 94.59 | 20250509-10:00:59.300000 | EPRL | USP5981DK6 |
| 88 | 94.6 | 20250509-10:01:20.839000 | BATS | USP5981E1E |
| 11 | 94.6 | 20250509-10:01:20.839000 | BATS | USP5981E1G |
| 1 | 94.6 | 20250509-10:01:20.840000 | BATS | USP5981E1H |
| 100 | 94.6 | 20250509-10:01:20.840000 | ARCX | USP5981E1I |
| 100 | 94.61 | 20250509-10:02:25.801000 | EDGA | USP5981FCR |
| 23 | 94.61 | 20250509-10:02:25.801000 | EDGA | USP5981FCS |
| 100 | 94.61 | 20250509-10:02:25.801000 | EDGA | USP5981FCT |
| 21 | 94.61 | 20250509-10:02:25.801000 | EDGA | USP5981FCU |
| 56 | 94.61 | 20250509-10:02:25.801000 | EDGA | USP5981FCV |
| 100 | 94.58 | 20250509-10:03:02.008000 | EDGX | USP5981G22 |
| 100 | 94.54 | 20250509-10:03:08.966000 | XNAS | USP5981G74 |
| 100 | 94.54 | 20250509-10:03:08.966000 | XNAS | USP5981G75 |
| 100 | 94.5 | 20250509-10:04:07.369000 | BATY | USP5981HA6 |
| 100 | 94.55 | 20250509-10:04:26.434000 | EDGA | USP5981HKX |
| 24 | 94.55 | 20250509-10:05:03.314000 | ARCX | USP5981I5U |
| 76 | 94.55 | 20250509-10:05:03.315000 | ARCX | USP5981I5V |
| 100 | 94.55 | 20250509-10:05:51.179000 | EDGA | USP5981JRB |
| 100 | 94.63 | 20250509-10:06:34.350000 | EDGA | USP5981KYJ |
| 100 | 94.63 | 20250509-10:06:34.350000 | XPSX | USP5981KYK |
| 100 | 94.65 | 20250509-10:07:38.781000 | XNAS | USP5981OWD |
| 100 | 94.61 | 20250509-10:07:56.237000 | ARCX | USP5981P66 |
| 100 | 94.61 | 20250509-10:07:56.237000 | ARCX | USP5981P67 |
| 100 | 94.56 | 20250509-10:08:31.498000 | ARCX | USP5981PUN |
| 100 | 94.58 | 20250509-10:09:21.116000 | XNYS | USP5981QUM |
| 100 | 94.53 | 20250509-10:10:00.597000 | ARCX | USP5981ROT |
| 100 | 94.53 | 20250509-10:10:00.598000 | ARCX | USP5981ROU |
| 100 | 94.51 | 20250509-10:11:03.248000 | BATS | USP5981SYF |
| 100 | 94.51 | 20250509-10:11:03.248000 | EDGA | USP5981SYG |
| 16 | 94.46 | 20250509-10:11:21.521000 | ARCX | USP5981TCO |
| 84 | 94.46 | 20250509-10:11:21.521000 | ARCX | USP5981TCP |
| 100 | 94.45 | 20250509-10:12:07.023000 | XNAS | USP5981UC2 |
| 54 | 94.49 | 20250509-10:12:25.484000 | EDGA | USP5981US5 |
| 46 | 94.49 | 20250509-10:12:25.484000 | EDGA | USP5981US6 |
| 100 | 94.46 | 20250509-10:12:47.351000 | ARCX | USP5981VC1 |
| 100 | 94.4 | 20250509-10:13:38.514000 | EDGA | USP5981WD4 |
| 100 | 94.41 | 20250509-10:14:14.695000 | XNYS | USP5981X1Z |
| 100 | 94.41 | 20250509-10:14:21.831000 | EDGA | USP5981X6A |
| 100 | 94.44 | 20250509-10:15:13.596000 | XNYS | USP5981YJ5 |
| 100 | 94.45 | 20250509-10:15:24.526000 | ARCX | USP5981ZDY |
| 9 | 94.46 | 20250509-10:15:55.983000 | EDGA | USP598210H |
| 91 | 94.46 | 20250509-10:16:00.585000 | EDGA | USP598214J |
| 100 | 94.5 | 20250509-10:16:28.671000 | IEXG | USP59821XK |
| 100 | 94.49 | 20250509-10:16:52.320000 | ARCX | USP59822NM |
| 100 | 94.47 | 20250509-10:17:04.051000 | ARCX | USP598233Q |
| 100 | 94.49 | 20250509-10:17:52.360000 | XNAS | USP598244Y |
| 100 | 94.45 | 20250509-10:17:59.955000 | EDGA | USP59824BX |
| 100 | 94.45 | 20250509-10:17:59.955000 | ARCX | USP59824BY |
| 100 | 94.43 | 20250509-10:19:18.959000 | EDGA | USP59826J9 |
| 23 | 94.43 | 20250509-10:19:18.959000 | ARCX | USP59826JC |
| 23 | 94.43 | 20250509-10:19:18.959000 | ARCX | USP59826JD |
| 23 | 94.43 | 20250509-10:19:18.959000 | ARCX | USP59826JE |
| 23 | 94.43 | 20250509-10:19:18.959000 | ARCX | USP59826JF |
| 8 | 94.43 | 20250509-10:19:18.985000 | ARCX | USP59826JK |
| 100 | 94.35 | 20250509-10:20:45.017000 | XNAS | USP598295P |
| 100 | 94.32 | 20250509-10:21:13.020000 | ARCX | USP59829UB |
| 100 | 94.33 | 20250509-10:22:09.229000 | MEMX | USP5982BHS |
| 100 | 94.29 | 20250509-10:22:15.667000 | ARCX | USP5982BNQ |
| 100 | 94.1 | 20250509-10:23:10.969000 | XNAS | USP5982DBD |
| 100 | 94.22 | 20250509-10:23:40.740000 | ARCX | USP5982E7S |
| 100 | 94.12 | 20250509-10:24:03.662000 | ARCX | USP5982EUL |
| 100 | 94.06 | 20250509-10:25:02.511000 | XNAS | USP5982GG0 |
| 100 | 94.1 | 20250509-10:25:21.261000 | ARCX | USP5982GZA |
| 100 | 94.09 | 20250509-10:26:10.558000 | XNAS | USP5982IRR |
| 100 | 94.01 | 20250509-10:26:37.868000 | XNAS | USP5982JK4 |
| 100 | 94.01 | 20250509-10:27:12.642000 | XNAS | USP5982KM9 |
| 100 | 93.88 | 20250509-10:28:02.816000 | XNAS | USP5982MHY |
| 100 | 93.81 | 20250509-10:28:26.420000 | XNAS | USP5982N8R |
| 100 | 93.89 | 20250509-10:29:01.380000 | ARCX | USP5982OH8 |
| 100 | 93.95 | 20250509-10:29:42.163000 | ARCX | USP5982PQL |
| 100 | 94.04 | 20250509-10:30:48.445000 | XNAS | USP5982SYL |
| 74 | 94.01 | 20250509-10:31:22.733000 | ARCX | USP5982TWA |
| 26 | 94.01 | 20250509-10:31:22.733000 | ARCX | USP5982TWB |
| 100 | 94.09 | 20250509-10:31:58.862000 | BATS | USP5982UW3 |
| 70 | 94.19 | 20250509-10:33:28.923000 | XNAS | USP5982X2Q |
| 30 | 94.19 | 20250509-10:33:28.923000 | XNAS | USP5982X2R |
| 22 | 94.18 | 20250509-10:33:58.251000 | XNYS | USP5982XOP |
| 7 | 94.18 | 20250509-10:33:58.251000 | XNYS | USP5982XOQ |
| 71 | 94.19 | 20250509-10:33:58.251000 | XNYS | USP5982XOR |
| 100 | 94.15 | 20250509-10:34:11.396000 | ARCX | USP5982Y8E |
| 26 | 94.11 | 20250509-10:34:56.287000 | ARCX | USP5982ZDQ |
| 74 | 94.11 | 20250509-10:34:56.287000 | ARCX | USP5982ZDS |
| 23 | 94.04 | 20250509-10:35:25.314000 | XNAS | USP5983059 |
| 77 | 94.04 | 20250509-10:35:25.314000 | XNAS | USP598305A |
| 100 | 94.06 | 20250509-10:37:20.833000 | BATY | USP598335F |
| 58 | 94.06 | 20250509-10:37:20.833000 | BATY | USP598335G |
| 42 | 94.06 | 20250509-10:37:20.833000 | BATY | USP598335H |
| 100 | 94 | 20250509-10:37:54.548000 | XNAS | USP5983425 |
| 100 | 93.95 | 20250509-10:39:04.558000 | ARCX | USP59835V3 |
| 100 | 93.95 | 20250509-10:39:04.558000 | ARCX | USP59835V4 |
| 100 | 93.97 | 20250509-10:39:36.850000 | ARCX | USP59836Q0 |
| 2 | 94.02 | 20250509-10:41:09.823000 | XNAS | USP59839GU |
| 98 | 94.02 | 20250509-10:41:09.823000 | XNAS | USP59839GV |
| 100 | 94.02 | 20250509-10:41:23.550000 | XNYS | USP59839QP |
| 92 | 93.97 | 20250509-10:41:40.138000 | XNAS | USP5983A5H |
| 8 | 93.97 | 20250509-10:41:40.138000 | XNAS | USP5983A5I |
| 100 | 93.96 | 20250509-10:42:07.573000 | ARCX | USP5983ATZ |
| 100 | 93.97 | 20250509-10:43:07.273000 | XNAS | USP5983CEG |
| 100 | 93.89 | 20250509-10:43:36.532000 | XNAS | USP5983D2N |
| 86 | 93.985 | 20250509-10:45:00.266000 | XNAS | USP5983F17 |
| 100 | 93.99 | 20250509-10:46:20.330000 | BATS | USP5983HWV |
| 5 | 93.99 | 20250509-10:46:20.330000 | EDGA | USP5983HWW |
| 5 | 93.99 | 20250509-10:46:20.330000 | EDGA | USP5983HWX |
| 5 | 93.99 | 20250509-10:46:20.330000 | EDGA | USP5983HWY |
| 5 | 93.99 | 20250509-10:46:20.330000 | EDGA | USP5983HWZ |
| 125 | 93.99 | 20250509-10:46:20.331000 | ARCX | USP5983HX0 |
| 50 | 93.99 | 20250509-10:46:22.588000 | EDGA | USP5983HZN |
| 30 | 93.99 | 20250509-10:46:22.588000 | EDGA | USP5983HZO |
| 75 | 93.99 | 20250509-10:46:22.588000 | ARCX | USP5983HZP |
| 100 | 94.14 | 20250509-10:47:46.515000 | XNYS | USP5983JU0 |
| 100 | 94.08 | 20250509-10:47:51.111000 | EDGA | USP5983JZ4 |
| 24 | 94.06 | 20250509-10:48:39.469000 | ARCX | USP5983L2T |
| 76 | 94.06 | 20250509-10:48:39.469000 | ARCX | USP5983L2U |
| 100 | 94.19 | 20250509-10:49:28.545000 | ARCX | USP5983MBZ |
| 100 | 94.19 | 20250509-10:49:28.545000 | ARCX | USP5983MC0 |
| 100 | 94.24 | 20250509-10:50:53.105000 | XNAS | USP5983O8Y |
| 54 | 94.24 | 20250509-10:51:03.482000 | XNYS | USP5983OKD |
| 46 | 94.24 | 20250509-10:51:03.482000 | XNYS | USP5983OKE |
| 100 | 94.29 | 20250509-10:51:36.348000 | XNAS | USP5983PD7 |
| 100 | 94.29 | 20250509-10:52:09.649000 | ARCX | USP5983Q8G |
| 100 | 94.25 | 20250509-10:52:27.082000 | XNAS | USP5983QTW |
| 100 | 94.27 | 20250509-10:53:21.140000 | ARCX | USP5983RUW |
| 83 | 94.29 | 20250509-10:53:33.532000 | ARCX | USP5983S9I |
| 17 | 94.29 | 20250509-10:53:33.532000 | ARCX | USP5983S9J |
| 100 | 94.2 | 20250509-10:54:09.277000 | XNAS | USP5983T85 |
| 100 | 94.24 | 20250509-10:55:20.280000 | ARCX | USP5983USD |
| 100 | 94.24 | 20250509-10:55:20.280000 | ARCX | USP5983USE |
| 100 | 94.3 | 20250509-10:56:26.776000 | XNAS | USP5983VYL |
| 87 | 94.33 | 20250509-10:56:38.464000 | XNAS | USP5983W3R |
| 9 | 94.33 | 20250509-10:56:38.464000 | XNAS | USP5983W3S |
| 4 | 94.33 | 20250509-10:56:38.464000 | XNAS | USP5983W3T |
| 70 | 94.38 | 20250509-10:57:06.161000 | XNAS | USP5983WO2 |
| 30 | 94.38 | 20250509-10:57:06.161000 | XNAS | USP5983WO3 |
| 100 | 94.34 | 20250509-10:57:25.543000 | ARCX | USP5983X1N |
| 100 | 94.41 | 20250509-10:58:37.306000 | XNAS | USP5983YJ2 |
| 100 | 94.41 | 20250509-10:58:51.535000 | BATS | USP5983YU8 |
| 100 | 94.38 | 20250509-10:58:57.853000 | ARCX | USP5983Z1N |
| 100 | 94.38 | 20250509-10:58:57.853000 | ARCX | USP5983Z1O |
| 100 | 94.33 | 20250509-11:00:15.003000 | BATY | USP5984113 |
| 100 | 94.41 | 20250509-11:00:57.221000 | XNAS | USP598431Z |
| 20 | 94.45 | 20250509-11:01:31.667000 | XNAS | USP59843TN |
| 80 | 94.45 | 20250509-11:01:31.667000 | XNAS | USP59843TO |
| 100 | 94.43 | 20250509-11:01:40.641000 | ARCX | USP59843XY |
| 100 | 94.45 | 20250509-11:02:42.670000 | MEMX | USP5984551 |
| 100 | 94.45 | 20250509-11:03:05.591000 | XNAS | USP59845PC |
| 86 | 94.41 | 20250509-11:03:20.772000 | BATS | USP59845XW |
| 32 | 94.41 | 20250509-11:03:20.772000 | BATS | USP59845XX |
| 100 | 94.45 | 20250509-11:03:42.144000 | ARCX | USP59846CR |
| 100 | 94.45 | 20250509-11:04:32.163000 | BATY | USP598478A |
| 36 | 94.45 | 20250509-11:04:32.163000 | BATY | USP598478B |
| 64 | 94.45 | 20250509-11:04:32.164000 | BATY | USP598478F |
| 100 | 94.47 | 20250509-11:05:45.668000 | XNYS | USP59848P5 |
| 2 | 94.44 | 20250509-11:07:31.629000 | BATS | USP5984B7G |
| 98 | 94.44 | 20250509-11:07:31.629000 | BATS | USP5984B7H |
| 100 | 94.44 | 20250509-11:07:31.630000 | XNAS | USP5984B7J |
| 100 | 94.44 | 20250509-11:07:31.630000 | ARCX | USP5984B7L |
| 100 | 94.39 | 20250509-11:07:35.760000 | XNAS | USP5984BAY |
| 100 | 94.39 | 20250509-11:08:55.968000 | MEMX | USP5984D53 |
| 100 | 94.38 | 20250509-11:09:36.803000 | EDGA | USP5984E00 |
| 100 | 94.38 | 20250509-11:09:36.803000 | XNAS | USP5984E02 |
| 100 | 94.41 | 20250509-11:10:23.925000 | EDGA | USP5984F1I |
| 50 | 94.41 | 20250509-11:10:48.362000 | XNAS | USP5984FVA |
| 44 | 94.41 | 20250509-11:10:48.362000 | XNAS | USP5984FVB |
| 6 | 94.41 | 20250509-11:10:48.362000 | XNAS | USP5984FVC |
| 100 | 94.36 | 20250509-11:11:12.829000 | ARCX | USP5984GSP |
| 86 | 94.4 | 20250509-11:12:17.297000 | ARCX | USP5984IHN |
| 14 | 94.4 | 20250509-11:12:17.297000 | ARCX | USP5984IHO |
| 100 | 94.4 | 20250509-11:12:17.297000 | ARCX | USP5984IHP |
| 100 | 94.38 | 20250509-11:12:59.774000 | ARCX | USP5984J8M |
| 100 | 94.37 | 20250509-11:13:40.293000 | BATY | USP5984K4E |
| 100 | 94.34 | 20250509-11:14:19.612000 | ARCX | USP5984KY4 |
| 100 | 94.33 | 20250509-11:14:28.410000 | ARCX | USP5984L23 |
| 89 | 94.36 | 20250509-11:15:10.550000 | ARCX | USP5984M4B |
| 11 | 94.36 | 20250509-11:15:10.550000 | ARCX | USP5984M4C |
| 100 | 94.34 | 20250509-11:15:32.527000 | ARCX | USP5984N9S |
| 1 | 94.33 | 20250509-11:15:48.217000 | BATY | USP5984NQO |
| 80 | 94.33 | 20250509-11:15:48.217000 | BATY | USP5984NQP |
| 19 | 94.33 | 20250509-11:15:48.217000 | BATY | USP5984NQQ |
| 100 | 94.33 | 20250509-11:16:48.782000 | ARCX | USP5984OYX |
| 48 | 94.33 | 20250509-11:16:50.017000 | ARCX | USP5984OZI |
| 52 | 94.33 | 20250509-11:16:50.017000 | ARCX | USP5984OZJ |
| 100 | 94.49 | 20250509-11:18:36.870000 | EDGX | USP5984R4I |
| 100 | 94.45 | 20250509-11:18:58.740000 | ARCX | USP5984RIL |
| 100 | 94.45 | 20250509-11:18:58.740000 | ARCX | USP5984RIM |
| 100 | 94.38 | 20250509-11:19:52.791000 | ARCX | USP5984SHN |
| 100 | 94.34 | 20250509-11:20:15.036000 | ARCX | USP5984SV4 |
| 100 | 94.32 | 20250509-11:20:53.584000 | BATY | USP5984TQE |
| 100 | 94.28 | 20250509-11:21:30.336000 | EDGA | USP5984UFR |
| 100 | 94.22 | 20250509-11:22:08.470000 | BATS | USP5984V6L |
| 100 | 94.25 | 20250509-11:23:07.358000 | ARCX | USP5984WAS |
| 100 | 94.25 | 20250509-11:23:07.358000 | ARCX | USP5984WAT |
| 100 | 94.24 | 20250509-11:23:58.717000 | ARCX | USP5984X68 |
| 100 | 94.32 | 20250509-11:24:54.324000 | EDGX | USP5984YIN |
| 100 | 94.37 | 20250509-11:25:31.625000 | IEXG | USP5984ZIP |
| 100 | 94.33 | 20250509-11:25:32.716000 | EDGA | USP5984ZLS |
| 5 | 94.33 | 20250509-11:25:32.716000 | EDGA | USP5984ZLT |
| 95 | 94.33 | 20250509-11:25:32.716000 | EDGA | USP5984ZLU |
| 100 | 94.32 | 20250509-11:26:59.996000 | ARCX | USP59851FU |
| 100 | 94.32 | 20250509-11:27:22.283000 | ARCX | USP59852E5 |
| 100 | 94.4 | 20250509-11:28:26.669000 | XNYS | USP59853FG |
| 100 | 94.45 | 20250509-11:29:28.984000 | ARCX | USP5985522 |
| 100 | 94.45 | 20250509-11:29:28.984000 | ARCX | USP5985523 |
| 100 | 94.43 | 20250509-11:29:39.137000 | ARCX | USP598558H |
| 100 | 94.34 | 20250509-11:30:15.976000 | XNAS | USP598598H |
| 100 | 94.34 | 20250509-11:31:54.454000 | EDGA | USP5985D40 |
| 100 | 94.34 | 20250509-11:31:54.454000 | EDGA | USP5985D41 |
| 100 | 94.37 | 20250509-11:33:26.886000 | XNYS | USP5985FCJ |
| 100 | 94.34 | 20250509-11:33:38.524000 | ARCX | USP5985FJN |
| 100 | 94.35 | 20250509-11:34:20.667000 | XNAS | USP5985GPK |
| 100 | 94.39 | 20250509-11:34:35.866000 | EPRL | USP5985H5E |
| 100 | 94.35 | 20250509-11:34:51.276000 | EDGA | USP5985HE9 |
| 100 | 94.35 | 20250509-11:34:58.040000 | EDGA | USP5985HKC |
| 100 | 94.35 | 20250509-11:34:58.141000 | BATY | USP5985HKH |
| 100 | 94.34 | 20250509-11:35:15.967000 | ARCX | USP5985I1W |
| 50 | 94.39 | 20250509-11:36:31.676000 | ARCX | USP5985JC2 |
| 50 | 94.39 | 20250509-11:36:31.676000 | ARCX | USP5985JC3 |
| 53 | 94.39 | 20250509-11:36:31.676000 | ARCX | USP5985JC4 |
| 47 | 94.39 | 20250509-11:36:31.676000 | ARCX | USP5985JC5 |
| 100 | 94.33 | 20250509-11:38:36.090000 | XNAS | USP5985LNH |
| 100 | 94.33 | 20250509-11:38:36.090000 | XNAS | USP5985LNI |
| 44 | 94.33 | 20250509-11:38:36.090000 | XNAS | USP5985LNJ |
| 10 | 94.33 | 20250509-11:38:36.090000 | XNAS | USP5985LNK |
| 46 | 94.33 | 20250509-11:38:36.090000 | XNAS | USP5985LNL |
| 100 | 94.37 | 20250509-11:39:13.779000 | ARCX | USP5985MBU |
| 72 | 94.37 | 20250509-11:39:13.779000 | ARCX | USP5985MBV |
| 28 | 94.37 | 20250509-11:39:13.779000 | ARCX | USP5985MBW |
| 100 | 94.34 | 20250509-11:39:47.906000 | ARCX | USP5985N04 |
| 100 | 94.4 | 20250509-11:41:22.669000 | XNYS | USP5985OXJ |
| 1 | 94.4 | 20250509-11:41:23.849000 | XNAS | USP5985OY2 |
| 99 | 94.4 | 20250509-11:41:23.849000 | XNAS | USP5985OY3 |
| 2 | 94.37 | 20250509-11:41:35.385000 | ARCX | USP5985P2Z |
| 98 | 94.37 | 20250509-11:41:35.385000 | ARCX | USP5985P30 |
| 100 | 94.37 | 20250509-11:41:35.386000 | ARCX | USP5985P31 |
| 36 | 94.37 | 20250509-11:41:35.386000 | ARCX | USP5985P32 |
| 6 | 94.37 | 20250509-11:41:35.386000 | ARCX | USP5985P33 |
| 58 | 94.37 | 20250509-11:41:35.386000 | ARCX | USP5985P34 |
| 100 | 94.35 | 20250509-11:44:18.548000 | BATY | USP5985RPG |
| 50 | 94.37 | 20250509-11:45:58.085000 | BATS | USP5985V1M |
| 50 | 94.37 | 20250509-11:45:58.085000 | BATS | USP5985V1N |
| 100 | 94.35 | 20250509-11:46:05.379000 | EDGA | USP5985VA7 |
| 100 | 94.35 | 20250509-11:46:05.380000 | EDGA | USP5985VA8 |
| 100 | 94.38 | 20250509-11:47:59.232000 | XNAS | USP5985X4J |
| 100 | 94.455 | 20250509-11:48:32.407000 | XNAS | USP5985XQ3 |
| 100 | 94.43 | 20250509-11:48:33.078000 | EDGA | USP5985XQ6 |
| 100 | 94.43 | 20250509-11:48:33.078000 | EDGA | USP5985XQ8 |
| 100 | 94.41 | 20250509-11:50:48.043000 | XNYS | USP59860OM |
| 27 | 94.45 | 20250509-11:52:26.232000 | XNYS | USP598620F |
| 73 | 94.45 | 20250509-11:52:26.232000 | XNYS | USP598620G |
| 28 | 94.58 | 20250509-11:53:26.178000 | BATS | USP5986314 |
| 72 | 94.58 | 20250509-11:53:26.178000 | BATS | USP5986315 |
| 9 | 94.64 | 20250509-11:54:05.670000 | XNAS | USP59863RG |
| 91 | 94.64 | 20250509-11:54:05.670000 | XNAS | USP59863RH |
| 100 | 94.58 | 20250509-11:54:42.358000 | BATY | USP59864OF |
| 100 | 94.56 | 20250509-11:54:55.241000 | BATY | USP59864ZC |
| 100 | 94.53 | 20250509-11:56:45.924000 | XNYS | USP59866W1 |
| 100 | 94.51 | 20250509-11:57:11.629000 | EDGA | USP59867MS |
| 100 | 94.49 | 20250509-11:57:52.675000 | BATY | USP59868DA |
| 100 | 94.53 | 20250509-11:59:25.323000 | EPRL | USP5986A1X |
| 2 | 94.54 | 20250509-12:00:10.856000 | XNAS | USP5986B98 |
| 98 | 94.54 | 20250509-12:00:10.856000 | XNAS | USP5986B99 |
| 100 | 94.52 | 20250509-12:01:35.949000 | BATY | USP5986DE5 |
| 5 | 94.52 | 20250509-12:01:38.092000 | EDGA | USP5986DGL |
| 5 | 94.52 | 20250509-12:01:38.092000 | EDGA | USP5986DGM |
| 5 | 94.52 | 20250509-12:01:38.092000 | EDGA | USP5986DGN |
| 5 | 94.52 | 20250509-12:01:38.092000 | EDGA | USP5986DGO |
| 5 | 94.52 | 20250509-12:01:38.092000 | EDGA | USP5986DGP |
| 5 | 94.52 | 20250509-12:01:38.092000 | EDGA | USP5986DGQ |
| 5 | 94.52 | 20250509-12:01:38.316000 | EDGA | USP5986DH9 |
| 5 | 94.5 | 20250509-12:02:08.353000 | BATY | USP5986DYT |
| 21 | 94.5 | 20250509-12:02:08.353000 | BATS | USP5986DYU |
| 14 | 94.5 | 20250509-12:02:08.354000 | BATS | USP5986DYV |
| 65 | 94.5 | 20250509-12:02:08.354000 | BATS | USP5986DYX |
| 65 | 94.49 | 20250509-12:02:55.158000 | EDGA | USP5986ENE |
| 35 | 94.49 | 20250509-12:02:55.158000 | EDGA | USP5986ENF |
| 32 | 94.49 | 20250509-12:02:55.158000 | BATY | USP5986ENG |
| 100 | 94.49 | 20250509-12:03:13.790000 | BATY | USP5986EYF |
| 45 | 94.45 | 20250509-12:04:06.008000 | BATY | USP5986G6N |
| 55 | 94.45 | 20250509-12:04:06.008000 | BATY | USP5986G6O |
| 40 | 94.52 | 20250509-12:06:13.058000 | EDGA | USP5986JE6 |
| 60 | 94.52 | 20250509-12:06:13.059000 | EDGA | USP5986JE7 |
| 1 | 94.5 | 20250509-12:06:43.777000 | BATY | USP5986K8P |
| 99 | 94.5 | 20250509-12:06:43.778000 | BATY | USP5986K8Q |
| 100 | 94.53 | 20250509-12:07:52.554000 | EDGA | USP5986LR0 |
| 100 | 94.53 | 20250509-12:07:52.563000 | BATS | USP5986LRN |
| 100 | 94.44 | 20250509-12:09:06.544000 | ARCX | USP5986NDA |
| 100 | 94.41 | 20250509-12:10:37.065000 | EDGA | USP5986P2O |
| 100 | 94.34 | 20250509-12:11:14.558000 | BATY | USP5986Q3F |
| 100 | 94.31 | 20250509-12:12:12.864000 | BATY | USP5986R73 |
| 100 | 94.4 | 20250509-12:14:36.680000 | XNAS | USP5986TXF |
| 5 | 94.42 | 20250509-12:15:15.154000 | EDGA | USP5986UZM |
| 95 | 94.42 | 20250509-12:15:15.154000 | EDGA | USP5986UZN |
| 100 | 94.39 | 20250509-12:16:33.467000 | EDGA | USP5986X2A |
| 100 | 94.39 | 20250509-12:16:33.467000 | EDGA | USP5986X2B |
| 100 | 94.43 | 20250509-12:19:29.039000 | EDGX | USP5986ZTG |
| 100 | 94.47 | 20250509-12:20:53.850000 | XNAS | USP59871A0 |
| 100 | 94.48 | 20250509-12:21:45.358000 | ARCX | USP59871V2 |
| 100 | 94.44 | 20250509-12:23:00.837000 | EDGA | USP59872RA |
| 99 | 94.49 | 20250509-12:24:20.201000 | XNYS | USP59873ZR |
| 1 | 94.49 | 20250509-12:24:20.201000 | XNYS | USP59873ZS |
| 42 | 94.44 | 20250509-12:25:49.696000 | EDGA | USP5987591 |
| 58 | 94.44 | 20250509-12:25:49.696000 | EDGA | USP5987592 |
| 100 | 94.43 | 20250509-12:25:58.796000 | BATY | USP59875GU |
| 100 | 94.43 | 20250509-12:26:12.755000 | EDGA | USP59875U7 |
| 1 | 94.43 | 20250509-12:28:19.084000 | EDGA | USP59877TR |
| 99 | 94.43 | 20250509-12:28:19.084000 | EDGA | USP59877TS |
| 100 | 94.43 | 20250509-12:28:19.084000 | EDGA | USP59877TT |
| 100 | 94.42 | 20250509-12:30:52.737000 | XNAS | USP5987BN5 |
| 72 | 94.39 | 20250509-12:31:23.896000 | EDGA | USP5987C8Q |
| 28 | 94.39 | 20250509-12:31:23.896000 | EDGA | USP5987C8S |
| 100 | 94.34 | 20250509-12:32:42.843000 | BATY | USP5987DC1 |
| 100 | 94.31 | 20250509-12:33:31.479000 | BATY | USP5987E42 |
| 11 | 94.49 | 20250509-12:37:26.704000 | MEMX | USP5987HGW |
| 89 | 94.51 | 20250509-12:37:26.704000 | MEMX | USP5987HGX |
| 1 | 94.5 | 20250509-12:37:26.705000 | ARCX | USP5987HGY |
| 99 | 94.51 | 20250509-12:37:26.705000 | ARCX | USP5987HGZ |
| 8 | 94.525 | 20250509-12:38:57.600000 | IEXG | USP5987IV2 |
| 8 | 94.525 | 20250509-12:38:57.600000 | IEXG | USP5987IV3 |
| 84 | 94.525 | 20250509-12:38:57.600000 | IEXG | USP5987IV4 |
| 100 | 94.48 | 20250509-12:39:03.663000 | BATS | USP5987JGR |
| 100 | 94.48 | 20250509-12:39:03.663000 | ARCX | USP5987JGS |
| 98 | 94.43 | 20250509-12:42:39.248000 | ARCX | USP5987MJZ |
| 2 | 94.43 | 20250509-12:42:39.248000 | ARCX | USP5987MK0 |
| 100 | 94.41 | 20250509-12:43:57.167000 | EDGA | USP5987NUT |
| 39 | 94.34 | 20250509-12:45:20.151000 | EDGA | USP5987Q5D |
| 61 | 94.34 | 20250509-12:45:20.151000 | EDGA | USP5987Q5E |
| 100 | 94.37 | 20250509-12:48:37.134000 | BATY | USP5987TCF |
| 1 | 94.37 | 20250509-12:48:37.134000 | BATY | USP5987TCG |
| 99 | 94.37 | 20250509-12:48:37.134000 | BATY | USP5987TCH |
| 5 | 94.32 | 20250509-12:49:25.714000 | XNAS | USP5987UGT |
| 95 | 94.32 | 20250509-12:49:25.714000 | XNAS | USP5987UGU |
| 84 | 94.37 | 20250509-12:52:11.908000 | XNYS | USP5987X0A |
| 16 | 94.37 | 20250509-12:52:11.908000 | XNYS | USP5987X0B |
| 100 | 94.31 | 20250509-12:52:20.345000 | BATY | USP5987X7A |
| 100 | 94.31 | 20250509-12:52:20.345000 | BATY | USP5987X7B |
| 100 | 94.36 | 20250509-12:55:17.231000 | BATY | USP59880DS |
| 77 | 94.32 | 20250509-12:56:07.484000 | BATY | USP598813B |
| 23 | 94.32 | 20250509-12:56:07.484000 | BATY | USP598813C |
| 100 | 94.29 | 20250509-12:57:09.825000 | BATY | USP59881WC |
| 100 | 94.3 | 20250509-13:01:37.493000 | XNYS | USP59886PW |
| 100 | 94.31 | 20250509-13:02:25.568000 | XNYS | USP59887BJ |
| 100 | 94.31 | 20250509-13:02:25.569000 | XNYS | USP59887BK |
| 100 | 94.25 | 20250509-13:02:41.704000 | BATY | USP59887KF |
| 67 | 94.25 | 20250509-13:02:41.704000 | BATY | USP59887KG |
| 30 | 94.25 | 20250509-13:02:41.704000 | BATY | USP59887KH |
| 100 | 94.25 | 20250509-13:02:41.704000 | ARCX | USP59887KI |
| 3 | 94.25 | 20250509-13:02:41.705000 | BATY | USP59887KJ |
| 100 | 94.26 | 20250509-13:07:38.565000 | XNYS | USP5988C1U |
| 100 | 94.22 | 20250509-13:08:26.006000 | EDGA | USP5988CRV |
| 100 | 94.4 | 20250509-13:11:05.070000 | ARCX | USP5988FOP |
| 100 | 94.4 | 20250509-13:11:05.071000 | ARCX | USP5988FOQ |
| 100 | 94.37 | 20250509-13:11:15.049000 | ARCX | USP5988FZP |
| 9 | 94.35 | 20250509-13:13:07.713000 | BATY | USP5988HDQ |
| 28 | 94.35 | 20250509-13:13:07.713000 | BATY | USP5988HDR |
| 9 | 94.35 | 20250509-13:13:07.713000 | BATY | USP5988HDS |
| 46 | 94.35 | 20250509-13:13:07.713000 | BATY | USP5988HDT |
| 8 | 94.35 | 20250509-13:13:07.713000 | BATY | USP5988HDU |
| 86 | 94.34 | 20250509-13:14:26.787000 | BATY | USP5988IP2 |
| 14 | 94.34 | 20250509-13:14:26.787000 | BATY | USP5988IP3 |
| 100 | 94.32 | 20250509-13:15:06.494000 | ARCX | USP5988JJC |
| 100 | 94.45 | 20250509-13:17:38.088000 | XNYS | USP5988MO5 |
| 8 | 94.41 | 20250509-13:17:44.683000 | ARCX | USP5988MQQ |
| 100 | 94.41 | 20250509-13:17:44.683000 | ARCX | USP5988MQR |
| 92 | 94.41 | 20250509-13:17:44.683000 | ARCX | USP5988MQS |
| 100 | 94.41 | 20250509-13:20:15.263000 | BATS | USP5988P9P |
| 99 | 94.34 | 20250509-13:21:35.934000 | BATY | USP5988QYR |
| 1 | 94.34 | 20250509-13:21:35.934000 | BATY | USP5988QYS |
| 100 | 94.38 | 20250509-13:23:48.124000 | EDGA | USP5988UUM |
| 100 | 94.38 | 20250509-13:23:48.124000 | EDGA | USP5988UUN |
| 100 | 94.49 | 20250509-13:25:50.696000 | XNYS | USP5988WOA |
| 100 | 94.55 | 20250509-13:27:03.270000 | ARCX | USP5988XS7 |
| 100 | 94.51 | 20250509-13:27:13.368000 | ARCX | USP5988XXJ |
| 100 | 94.51 | 20250509-13:27:13.369000 | EDGA | USP5988XXK |
| 100 | 94.5 | 20250509-13:30:21.454000 | EDGA | USP59891O7 |
| 100 | 94.49 | 20250509-13:30:47.838000 | ARCX | USP59892CA |
| 100 | 94.51 | 20250509-13:32:26.150000 | ARCX | USP59893ZB |
| 100 | 94.49 | 20250509-13:33:04.002000 | EDGA | USP59894OT |
| 100 | 94.61 | 20250509-13:35:46.201000 | ARCX | USP598977D |
| 100 | 94.62 | 20250509-13:36:59.093000 | XNYS | USP59898IK |
| 100 | 94.59 | 20250509-13:37:12.195000 | BATY | USP59898OR |
| 72 | 94.64 | 20250509-13:39:19.329000 | ARCX | USP5989AZ7 |
| 28 | 94.64 | 20250509-13:39:19.329000 | ARCX | USP5989AZ8 |
| 100 | 94.64 | 20250509-13:40:46.140000 | ARCX | USP5989CCK |
| 100 | 94.63 | 20250509-13:40:57.894000 | BATY | USP5989CM2 |
| 1 | 94.74 | 20250509-13:43:08.248000 | XNAS | USP5989EYK |
| 99 | 94.74 | 20250509-13:43:08.248000 | XNAS | USP5989EYL |
| 86 | 94.72 | 20250509-13:44:29.440000 | ARCX | USP5989GC9 |
| 14 | 94.72 | 20250509-13:44:29.440000 | ARCX | USP5989GCA |
| 100 | 94.72 | 20250509-13:44:29.440000 | ARCX | USP5989GCB |
| 92 | 94.72 | 20250509-13:44:29.440000 | ARCX | USP5989GCC |
| 8 | 94.72 | 20250509-13:44:29.440000 | ARCX | USP5989GCD |
| 100 | 94.71 | 20250509-13:45:25.013000 | XPSX | USP5989HZ3 |
| 46 | 94.75 | 20250509-13:47:21.942000 | ARCX | USP5989KHV |
| 1 | 94.75 | 20250509-13:47:21.942000 | ARCX | USP5989KHW |
| 53 | 94.75 | 20250509-13:47:21.942000 | ARCX | USP5989KHX |
| 100 | 94.74 | 20250509-13:48:16.069000 | EDGA | USP5989L75 |
| 100 | 94.74 | 20250509-13:48:47.484000 | ARCX | USP5989LQK |
| 100 | 94.74 | 20250509-13:49:42.255000 | XNAS | USP5989MKW |
| 100 | 94.68 | 20250509-13:50:19.627000 | BATY | USP5989N8L |
| 100 | 94.64 | 20250509-13:51:19.479000 | EDGA | USP5989OO8 |
| 100 | 94.66 | 20250509-13:52:32.431000 | EDGA | USP5989PVE |
| 100 | 94.71 | 20250509-13:54:30.233000 | EDGA | USP5989RU7 |
| 100 | 94.71 | 20250509-13:55:29.276000 | EDGA | USP5989SPU |
| 100 | 94.71 | 20250509-13:56:53.695000 | ARCX | USP5989TZW |
| 100 | 94.75 | 20250509-13:57:59.454000 | ARCX | USP5989V3J |
| 100 | 94.74 | 20250509-13:58:42.859000 | BATY | USP5989VRY |
| 100 | 94.71 | 20250509-14:00:42.378000 | BATS | USP5989Z7H |
| 50 | 94.69 | 20250509-14:02:17.857000 | BATY | USP598A0WH |
| 100 | 94.69 | 20250509-14:02:17.857000 | BATY | USP598A0WI |
| 50 | 94.69 | 20250509-14:02:17.857000 | BATY | USP598A0WJ |
| 68 | 94.66 | 20250509-14:02:51.463000 | BATY | USP598A1M1 |
| 32 | 94.66 | 20250509-14:02:51.463000 | BATY | USP598A1M2 |
| 100 | 94.68 | 20250509-14:04:17.103000 | ARCX | USP598A388 |
| 100 | 94.65 | 20250509-14:04:49.883000 | EDGA | USP598A3W3 |
| 100 | 94.67 | 20250509-14:06:35.129000 | EDGX | USP598A5YL |
| 100 | 94.63 | 20250509-14:07:06.713000 | EDGA | USP598A6HH |
| 100 | 94.66 | 20250509-14:07:48.137000 | BATY | USP598A79X |
| 100 | 94.64 | 20250509-14:08:35.405000 | BATY | USP598A82J |
| 100 | 94.6 | 20250509-14:10:02.697000 | BATY | USP598A9OI |
| 80 | 94.59 | 20250509-14:11:00.505000 | EDGA | USP598AAJL |
| 20 | 94.59 | 20250509-14:11:00.505000 | EDGA | USP598AAJM |
| 100 | 94.58 | 20250509-14:11:44.227000 | EDGA | USP598AB5E |
| 100 | 94.55 | 20250509-14:12:39.838000 | BATY | USP598AC6X |
| 100 | 94.57 | 20250509-14:14:13.158000 | EDGA | USP598ADRR |
| 100 | 94.55 | 20250509-14:15:00.902000 | EDGA | USP598AEHC |
| 100 | 94.58 | 20250509-14:16:03.257000 | XNAS | USP598AGH8 |
| 50 | 94.56 | 20250509-14:16:47.636000 | BATS | USP598AGZW |
| 50 | 94.56 | 20250509-14:16:47.636000 | EDGA | USP598AGZX |
| 50 | 94.56 | 20250509-14:16:47.636000 | BATS | USP598AGZY |
| 100 | 94.48 | 20250509-14:17:13.321000 | ARCX | USP598AHKH |
| 100 | 94.38 | 20250509-14:18:08.605000 | XNAS | USP598AJ4P |
| 50 | 94.41 | 20250509-14:19:21.688000 | BATY | USP598AKVA |
| 50 | 94.41 | 20250509-14:19:21.688000 | BATY | USP598AKVB |
| 46 | 94.43 | 20250509-14:20:49.325000 | EDGA | USP598AM7P |
| 54 | 94.43 | 20250509-14:20:49.325000 | EDGA | USP598AM7Q |
| 2 | 94.43 | 20250509-14:20:49.325000 | ARCX | USP598AM7R |
| 98 | 94.43 | 20250509-14:20:49.325000 | ARCX | USP598AM7S |
| 96 | 94.42 | 20250509-14:21:54.043000 | ARCX | USP598ANEP |
| 4 | 94.42 | 20250509-14:21:54.043000 | ARCX | USP598ANEQ |
| 100 | 94.43 | 20250509-14:23:21.154000 | ARCX | USP598AOTA |
| 100 | 94.46 | 20250509-14:24:44.133000 | XNAS | USP598AQ3S |
| 100 | 94.48 | 20250509-14:25:45.210000 | XNYS | USP598AR2O |
| 42 | 94.44 | 20250509-14:26:43.538000 | BATY | USP598AS0Q |
| 10 | 94.44 | 20250509-14:26:43.538000 | EDGA | USP598AS0R |
| 90 | 94.44 | 20250509-14:26:43.688000 | EDGA | USP598AS1I |
| 58 | 94.44 | 20250509-14:26:43.790000 | BATY | USP598AS95 |
| 65 | 94.41 | 20250509-14:28:03.415000 | BATY | USP598ATTO |
| 35 | 94.41 | 20250509-14:28:03.502000 | BATY | USP598ATUG |
| 1 | 94.41 | 20250509-14:28:06.598000 | BATY | USP598ATWS |
| 5 | 94.41 | 20250509-14:28:06.598000 | BATY | USP598ATWU |
| 5 | 94.41 | 20250509-14:28:07.511000 | BATY | USP598ATY7 |
| 5 | 94.41 | 20250509-14:28:07.523000 | BATY | USP598ATY9 |
| 5 | 94.41 | 20250509-14:28:07.547000 | BATY | USP598ATYI |
| 5 | 94.41 | 20250509-14:28:07.549000 | BATY | USP598ATYM |
| 5 | 94.41 | 20250509-14:28:07.554000 | BATY | USP598ATYS |
| 5 | 94.41 | 20250509-14:28:07.562000 | BATY | USP598ATYT |
| 5 | 94.41 | 20250509-14:28:07.562000 | BATY | USP598ATYU |
| 5 | 94.41 | 20250509-14:28:07.563000 | BATY | USP598ATYV |
| 5 | 94.41 | 20250509-14:28:07.563000 | BATY | USP598ATYW |
| 5 | 94.41 | 20250509-14:28:07.563000 | BATY | USP598ATYX |
| 5 | 94.41 | 20250509-14:28:07.563000 | BATY | USP598ATYY |
| 5 | 94.41 | 20250509-14:28:07.563000 | BATY | USP598ATYZ |
| 5 | 94.41 | 20250509-14:28:07.563000 | BATY | USP598ATZ0 |
| 5 | 94.41 | 20250509-14:28:07.563000 | BATY | USP598ATZ1 |
| 5 | 94.41 | 20250509-14:28:07.563000 | BATY | USP598ATZ2 |
| 5 | 94.41 | 20250509-14:28:07.564000 | BATY | USP598ATZ3 |
| 5 | 94.41 | 20250509-14:28:07.564000 | BATY | USP598ATZ4 |
| 5 | 94.41 | 20250509-14:28:07.564000 | BATY | USP598ATZ5 |
| 4 | 94.41 | 20250509-14:28:07.564000 | BATY | USP598ATZ6 |
| 3 | 94.37 | 20250509-14:28:53.925000 | BATY | USP598AUS8 |
| 3 | 94.37 | 20250509-14:28:56.845000 | BATY | USP598AUV3 |
| 94 | 94.37 | 20250509-14:29:04.000000 | BATY | USP598AV19 |
| 1 | 94.37 | 20250509-14:29:05.623000 | ARCX | USP598AV2A |
| 4 | 94.37 | 20250509-14:29:05.718000 | ARCX | USP598AV2D |
| 1 | 94.37 | 20250509-14:29:08.512000 | ARCX | USP598AV3Q |
| 100 | 94.42 | 20250509-14:31:15.226000 | XNYS | USP598AY6S |
| 100 | 94.45 | 20250509-14:32:37.116000 | XNYS | USP598AZVL |
| 100 | 94.45 | 20250509-14:32:37.116000 | XNYS | USP598AZVM |
| 100 | 94.47 | 20250509-14:33:00.590000 | XNAS | USP598B0CZ |
| 100 | 94.48 | 20250509-14:34:02.718000 | XNAS | USP598B1HQ |
| 100 | 94.5 | 20250509-14:34:09.311000 | XNYS | USP598B1LZ |
| 100 | 94.46 | 20250509-14:35:19.013000 | ARCX | USP598B3SW |
| 96 | 94.44 | 20250509-14:35:50.583000 | EDGA | USP598B4GA |
| 4 | 94.44 | 20250509-14:35:50.583000 | EDGA | USP598B4GB |
| 20 | 94.47 | 20250509-14:38:03.925000 | XNAS | USP598B6Q8 |
| 25 | 94.47 | 20250509-14:38:03.925000 | XNAS | USP598B6Q9 |
| 55 | 94.47 | 20250509-14:38:03.925000 | XNAS | USP598B6QA |
| 4 | 94.45 | 20250509-14:38:44.935000 | EDGA | USP598B7DZ |
| 50 | 94.45 | 20250509-14:38:44.937000 | EDGA | USP598B7E0 |
| 46 | 94.45 | 20250509-14:38:44.938000 | EDGA | USP598B7E1 |
| 100 | 94.51 | 20250509-14:40:24.157000 | XCHI | USP598B94Q |
| 100 | 94.48 | 20250509-14:41:14.840000 | EDGA | USP598BA2L |
| 11 | 94.46 | 20250509-14:41:57.115000 | EDGA | USP598BAQJ |
| 89 | 94.46 | 20250509-14:41:57.116000 | EDGA | USP598BAQK |
| 100 | 94.51 | 20250509-14:43:43.205000 | XNYS | USP598BDAN |
| 100 | 94.51 | 20250509-14:44:54.196000 | XNYS | USP598BEKG |
| 50 | 94.49 | 20250509-14:45:11.336000 | EDGA | USP598BF3L |
| 50 | 94.49 | 20250509-14:45:11.336000 | EDGA | USP598BF3M |
| 32 | 94.55 | 20250509-14:46:20.146000 | BATY | USP598BH6Y |
| 68 | 94.55 | 20250509-14:46:20.146000 | BATY | USP598BH6Z |
| 100 | 94.58 | 20250509-14:47:57.148000 | XNYS | USP598BIQH |
| 100 | 94.55 | 20250509-14:48:36.454000 | ARCX | USP598BJVH |
| 80 | 94.55 | 20250509-14:48:36.454000 | EDGA | USP598BJVI |
| 20 | 94.55 | 20250509-14:48:36.455000 | EDGA | USP598BJVJ |
| 17 | 94.56 | 20250509-14:51:10.231000 | XNAS | USP598BNNJ |
| 56 | 94.56 | 20250509-14:51:10.231000 | XNAS | USP598BNNL |
| 27 | 94.56 | 20250509-14:51:10.231000 | XNAS | USP598BNNP |
| 100 | 94.52 | 20250509-14:51:32.398000 | ARCX | USP598BO9T |
| 94 | 94.5 | 20250509-14:52:56.487000 | BATY | USP598BPT8 |
| 6 | 94.5 | 20250509-14:52:56.487000 | BATY | USP598BPT9 |
| 100 | 94.54 | 20250509-14:54:11.477000 | ARCX | USP598BR3C |
| 100 | 94.56 | 20250509-14:56:08.026000 | XNAS | USP598BT7U |
| 100 | 94.56 | 20250509-14:56:08.027000 | XNAS | USP598BT7V |
| 91 | 94.56 | 20250509-14:56:47.955000 | EDGA | USP598BTV9 |
| 9 | 94.56 | 20250509-14:56:47.955000 | EDGA | USP598BTVA |
| 47 | 94.55 | 20250509-14:57:26.794000 | BATY | USP598BUMS |
| 53 | 94.55 | 20250509-14:57:26.794000 | BATY | USP598BUMT |
| 100 | 94.54 | 20250509-14:59:23.279000 | XNYS | USP598BWME |
| 7 | 94.52 | 20250509-14:59:27.402000 | EDGA | USP598BWQD |
| 50 | 94.52 | 20250509-14:59:27.403000 | EDGA | USP598BWQE |
| 43 | 94.52 | 20250509-14:59:27.403000 | EDGA | USP598BWQF |
| 7 | 94.52 | 20250509-14:59:27.403000 | EDGA | USP598BWQG |
| 50 | 94.52 | 20250509-14:59:27.403000 | EDGA | USP598BWQH |
| 25 | 94.52 | 20250509-15:00:36.394000 | XPSX | USP598BZFT |
| 100 | 94.54 | 20250509-15:01:37.009000 | XNYS | USP598C0MY |
| 50 | 94.53 | 20250509-15:02:06.125000 | EDGA | USP598C175 |
| 50 | 94.53 | 20250509-15:02:06.125000 | EDGA | USP598C177 |
| 100 | 94.53 | 20250509-15:02:36.065000 | EDGA | USP598C1UR |
| 100 | 94.51 | 20250509-15:04:22.199000 | XNAS | USP598C4EC |
| 100 | 94.57 | 20250509-15:05:30.319000 | ARCX | USP598C60P |
| 100 | 94.56 | 20250509-15:06:17.310000 | ARCX | USP598C6VA |
| 100 | 94.67 | 20250509-15:07:45.494000 | XNYS | USP598C8LR |
| 100 | 94.77 | 20250509-15:08:38.457000 | XNAS | USP598C9WG |
| 100 | 94.79 | 20250509-15:09:22.466000 | EDGX | USP598CBFA |
| 100 | 94.78 | 20250509-15:09:50.785000 | ARCX | USP598CC1M |
| 100 | 94.81 | 20250509-15:10:35.123000 | EDGA | USP598CDCH |
| 6 | 94.81 | 20250509-15:11:14.595000 | EDGA | USP598CEA1 |
| 94 | 94.81 | 20250509-15:11:14.595000 | EDGA | USP598CEA2 |
| 100 | 94.8 | 20250509-15:12:01.206000 | BATY | USP598CF7F |
| 100 | 94.75 | 20250509-15:12:59.958000 | BATY | USP598CHM0 |
| 84 | 94.71 | 20250509-15:14:22.988000 | BATY | USP598CJM7 |
| 16 | 94.71 | 20250509-15:14:22.988000 | BATY | USP598CJMG |
| 49 | 94.71 | 20250509-15:14:23.613000 | EDGA | USP598CJP3 |
| 51 | 94.71 | 20250509-15:14:23.940000 | EDGA | USP598CJQE |
| 100 | 94.71 | 20250509-15:15:11.436000 | BATY | USP598CLCJ |
| 62 | 94.69 | 20250509-15:16:05.860000 | BATY | USP598CNP3 |
| 38 | 94.69 | 20250509-15:16:05.860000 | BATY | USP598CNP4 |
| 100 | 94.74 | 20250509-15:17:23.675000 | EDGA | USP598CPHM |
| 100 | 94.74 | 20250509-15:17:23.675000 | EDGA | USP598CPHN |
| 100 | 94.72 | 20250509-15:18:21.502000 | XNAS | USP598CQTG |
| 100 | 94.79 | 20250509-15:20:00.859000 | XASE | USP598CT8M |
| 100 | 94.75 | 20250509-15:20:32.060000 | ARCX | USP598CU2B |
| 100 | 94.75 | 20250509-15:20:32.060000 | ARCX | USP598CU2C |
| 91 | 94.73 | 20250509-15:21:05.303000 | BATY | USP598CVM3 |
| 9 | 94.73 | 20250509-15:21:05.303000 | BATY | USP598CVM5 |
| 100 | 94.705 | 20250509-15:22:23.900000 | XNAS | USP598CY6A |
| 1 | 94.72 | 20250509-15:23:05.910000 | BATS | USP598CZ8A |
| 99 | 94.72 | 20250509-15:23:05.910000 | BATS | USP598CZ8B |
| 100 | 94.73 | 20250509-15:23:41.421000 | EDGA | USP598D063 |
| 100 | 94.75 | 20250509-15:25:37.867000 | XNAS | USP598D36A |
| 100 | 94.77 | 20250509-15:25:43.029000 | XNAS | USP598D3AD |
| 100 | 94.72 | 20250509-15:25:48.007000 | ARCX | USP598D3HS |
| 100 | 94.72 | 20250509-15:25:48.007000 | ARCX | USP598D3HU |
| 100 | 94.71 | 20250509-15:26:40.675000 | EDGA | USP598D4ZY |
| 100 | 94.71 | 20250509-15:27:43.772000 | XNYS | USP598D6F2 |
| 100 | 94.7 | 20250509-15:28:25.069000 | XBOS | USP598D7J7 |
| 100 | 94.68 | 20250509-15:28:39.795000 | XNAS | USP598D7W3 |
| 76 | 94.68 | 20250509-15:28:39.795000 | EDGA | USP598D7W4 |
| 100 | 94.67 | 20250509-15:29:50.832000 | EDGA | USP598DB1L |
| 100 | 94.68 | 20250509-15:30:32.773000 | EDGA | USP598DEPN |
| 100 | 94.65 | 20250509-15:30:53.424000 | BATY | USP598DFOO |
| 24 | 94.6 | 20250509-15:31:24.979000 | EDGA | USP598DH28 |
| 76 | 94.6 | 20250509-15:31:28.350000 | EDGA | USP598DHCD |
| 24 | 94.69 | 20250509-15:32:27.343000 | XNAS | USP598DJSQ |
| 76 | 94.69 | 20250509-15:32:27.343000 | XNAS | USP598DJSR |
| 100 | 94.76 | 20250509-15:33:13.998000 | XNAS | USP598DLM1 |
| 100 | 94.78 | 20250509-15:33:44.482000 | EDGA | USP598DMMD |
| 84 | 94.78 | 20250509-15:33:44.483000 | EDGA | USP598DMME |
| 16 | 94.78 | 20250509-15:33:44.483000 | EDGA | USP598DMMF |
| 100 | 94.69 | 20250509-15:34:19.382000 | XNAS | USP598DPAP |
| 100 | 94.7 | 20250509-15:35:57.148000 | ARCX | USP598E8IT |
| 100 | 94.7 | 20250509-15:35:57.148000 | ARCX | USP598E8IU |
| 100 | 94.7 | 20250509-15:35:57.148000 | ARCX | USP598E8IV |
| 100 | 94.64 | 20250509-15:36:09.945000 | XNAS | USP598E92W |
| 100 | 94.65 | 20250509-15:37:07.516000 | XNYS | USP598EAZQ |
| 100 | 94.68 | 20250509-15:37:41.648000 | XNYS | USP598EC51 |
| 43 | 94.65 | 20250509-15:37:52.105000 | BATY | USP598ECLC |
| 57 | 94.65 | 20250509-15:37:52.105000 | BATY | USP598ECLD |
| 33 | 94.65 | 20250509-15:37:52.105000 | BATY | USP598ECLE |
| 67 | 94.65 | 20250509-15:37:52.105000 | BATY | USP598ECLF |
| 100 | 94.7 | 20250509-15:39:26.441000 | XNYS | USP598EFVI |
| 100 | 94.68 | 20250509-15:39:52.818000 | BATS | USP598EGPK |
| 50 | 94.68 | 20250509-15:39:52.819000 | EDGA | USP598EGPM |
| 50 | 94.68 | 20250509-15:39:52.819000 | EDGA | USP598EGPN |
| 100 | 94.66 | 20250509-15:40:52.352000 | XNAS | USP598EJFO |
| 24 | 94.65 | 20250509-15:41:11.947000 | EDGA | USP598EK7C |
| 28 | 94.65 | 20250509-15:41:11.947000 | EDGA | USP598EK7D |
| 48 | 94.65 | 20250509-15:41:11.947000 | EDGA | USP598EK7E |
| 100 | 94.63 | 20250509-15:41:46.457000 | XNAS | USP598ELOK |
| 5 | 94.65 | 20250509-15:42:11.351000 | EDGA | USP598EMHY |
| 100 | 94.65 | 20250509-15:42:11.351000 | XNAS | USP598EMI0 |
| 1 | 94.65 | 20250509-15:42:11.351000 | ARCX | USP598EMI1 |
| 100 | 94.65 | 20250509-15:42:11.351000 | XNYS | USP598EMI2 |
| 100 | 94.65 | 20250509-15:42:11.351000 | XNYS | USP598EMI3 |
| 1 | 94.66 | 20250509-15:42:12.954000 | XNAS | USP598EMMO |
| 100 | 94.66 | 20250509-15:42:12.954000 | XNAS | USP598EMMP |
| 1 | 94.66 | 20250509-15:42:12.954000 | XNAS | USP598EMMQ |
| 100 | 94.66 | 20250509-15:42:12.954000 | XNAS | USP598EMMR |
| 100 | 94.66 | 20250509-15:42:12.954000 | XNYS | USP598EMMS |
| 100 | 94.655 | 20250509-15:42:16.060000 | IEXG | USP598EMSP |
| 1 | 94.67 | 20250509-15:42:16.060000 | BATY | USP598EMSQ |
| 1 | 94.655 | 20250509-15:42:16.060000 | BATS | USP598EMSR |
| 100 | 94.655 | 20250509-15:42:16.060000 | XNAS | USP598EMSS |
| 50 | 94.66 | 20250509-15:42:16.060000 | XNAS | USP598EMST |
| 50 | 94.66 | 20250509-15:42:16.060000 | XNAS | USP598EMSU |
| 148 | 94.66 | 20250509-15:42:16.060000 | XNAS | USP598EMSV |
| 50 | 94.655 | 20250509-15:42:16.060000 | XNYS | USP598EMSW |
| 6 | 94.64 | 20250509-15:42:17.162000 | BATY | USP598EMU1 |
| 1 | 94.64 | 20250509-15:42:20.516000 | BATY | USP598EMZI |
| 93 | 94.64 | 20250509-15:42:20.517000 | BATY | USP598EMZJ |
| 100 | 94.64 | 20250509-15:42:20.845000 | ARCX | USP598EN02 |
| 100 | 94.64 | 20250509-15:42:32.217000 | XNAS | USP598ENHG |
| 50 | 94.64 | 20250509-15:42:32.217000 | BATS | USP598ENHH |
| 50 | 94.64 | 20250509-15:42:32.217000 | XNAS | USP598ENHI |
| 50 | 94.64 | 20250509-15:42:32.217000 | XNAS | USP598ENHJ |
| 150 | 94.64 | 20250509-15:42:35.897000 | EDGA | USP598ENOJ |
| 50 | 94.64 | 20250509-15:42:35.897000 | BATS | USP598ENOK |
| 100 | 94.63 | 20250509-15:42:40.320000 | EDGA | USP598ENUT |
| 70 | 94.645 | 20250509-15:42:40.813000 | XNYS | USP598ENVO |
| 90 | 94.645 | 20250509-15:42:40.814000 | IEXG | USP598ENVP |
| 100 | 94.66 | 20250509-15:42:40.814000 | IEXG | USP598ENVQ |
| 10 | 94.66 | 20250509-15:42:40.814000 | IEXG | USP598ENVR |
| 100 | 94.65 | 20250509-15:42:40.814000 | XNYS | USP598ENVS |
| 13 | 94.57 | 20250509-15:47:34.820000 | ARCX | USP598FFMZ |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.