4th June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 3rd June 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 |
| 9,848 | $90.95 | $91.64 | $90.46 | XNYS |
| 613 | $91.04 | $91.71 | $90.51 | EDGX |
| 17,094 | $90.99 | $91.72 | $90.49 | ARCX |
| 1,149 | $90.88 | $91.34 | $90.51 | BATS |
| 10,056 | $90.94 | $91.61 | $90.41 | XNAS |
| 5,345 | $91.17 | $91.69 | $90.70 | BATY |
| 108 | $91.03 | $91.03 | $91.03 | EPRL |
| 1,300 | $91.02 | $91.48 | $90.55 | IEXG |
| 300 | $91.37 | $91.38 | $91.36 | XCHI |
| 100 | $91.14 | $91.14 | $91.14 | MEMX |
| 13 | $91.09 | $91.09 | $91.09 | XPSX |
| 7,239 | $91.13 | $91.57 | $90.73 | EDGA |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,432,948 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.376% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom ("UK") pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 3rd June 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: | | 3rd June 2025 | |
|
Aggregated Information
| |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $91.0113 | 53,165 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 90.7 | 20250603-09:30:11.487000 | XNYS | USP638MQE |
| 96 | 90.62 | 20250603-09:30:26.148000 | XNYS | USP638NDV |
| 4 | 90.62 | 20250603-09:30:26.210000 | XNYS | USP638NE0 |
| 100 | 90.54 | 20250603-09:30:35.613000 | XNYS | USP638NVN |
| 100 | 90.49 | 20250603-09:30:39.578000 | XNYS | USP638O1Q |
| 100 | 90.53 | 20250603-09:30:59.465000 | XNYS | USP638OSJ |
| 100 | 90.53 | 20250603-09:32:59.001000 | ARCX | USP638SYR |
| 100 | 90.53 | 20250603-09:32:59.001000 | XNYS | USP638SYS |
| 100 | 90.53 | 20250603-09:32:59.001000 | ARCX | USP638SYT |
| 100 | 90.53 | 20250603-09:32:59.001000 | XNYS | USP638SYU |
| 100 | 90.53 | 20250603-09:32:59.001000 | XNYS | USP638SYV |
| 100 | 90.53 | 20250603-09:32:59.001000 | XNYS | USP638SYW |
| 63 | 90.53 | 20250603-09:32:59.001000 | XNAS | USP638SYX |
| 1 | 90.53 | 20250603-09:32:59.001000 | XNAS | USP638SYY |
| 36 | 90.53 | 20250603-09:32:59.001000 | XNAS | USP638SYZ |
| 100 | 90.51 | 20250603-09:33:32.893000 | ARCX | USP638U0U |
| 100 | 90.49 | 20250603-09:33:55.325000 | ARCX | USP638UIT |
| 100 | 90.46 | 20250603-09:34:20.501000 | XNYS | USP638VAX |
| 100 | 90.46 | 20250603-09:34:20.501000 | XNYS | USP638VAY |
| 100 | 90.45 | 20250603-09:34:42.369000 | XNAS | USP638VTQ |
| 100 | 90.41 | 20250603-09:34:58.297000 | XNAS | USP638WI4 |
| 25 | 90.46 | 20250603-09:35:34.895000 | XNAS | USP638Y3K |
| 20 | 90.46 | 20250603-09:35:34.895000 | XNAS | USP638Y3L |
| 45 | 90.46 | 20250603-09:35:34.895000 | XNAS | USP638Y3M |
| 55 | 90.46 | 20250603-09:35:34.895000 | XNAS | USP638Y3N |
| 55 | 90.46 | 20250603-09:35:34.895000 | XNAS | USP638Y3O |
| 100 | 90.74 | 20250603-09:36:37.522000 | XNAS | USP638ZMQ |
| 100 | 90.74 | 20250603-09:36:37.522000 | XNAS | USP638ZMR |
| 100 | 90.74 | 20250603-09:36:37.584000 | ARCX | USP638ZMV |
| 100 | 90.84 | 20250603-09:37:25.501000 | XNYS | USP63810EO |
| 100 | 90.83 | 20250603-09:37:44.100000 | XNAS | USP63810N4 |
| 1 | 90.83 | 20250603-09:37:44.100000 | XNAS | USP63810N5 |
| 63 | 90.83 | 20250603-09:37:44.100000 | XNAS | USP63810N6 |
| 36 | 90.83 | 20250603-09:37:44.761000 | XNAS | USP63810NC |
| 100 | 90.76 | 20250603-09:38:31.438000 | ARCX | USP63811NE |
| 100 | 90.76 | 20250603-09:38:31.438000 | XNYS | USP63811NF |
| 68 | 90.72 | 20250603-09:38:57.729000 | XNAS | USP638125O |
| 32 | 90.72 | 20250603-09:38:57.729000 | XNAS | USP638125P |
| 100 | 90.68 | 20250603-09:39:21.289000 | XNAS | USP63812M6 |
| 100 | 90.69 | 20250603-09:40:05.246000 | XNYS | USP63814RN |
| 100 | 90.67 | 20250603-09:40:11.077000 | ARCX | USP638155T |
| 100 | 90.76 | 20250603-09:41:29.552000 | ARCX | USP63817T7 |
| 100 | 90.76 | 20250603-09:41:29.552000 | ARCX | USP63817T8 |
| 100 | 90.76 | 20250603-09:41:29.552000 | ARCX | USP63817T9 |
| 100 | 90.84 | 20250603-09:42:23.486000 | XNYS | USP63819GX |
| 100 | 90.94 | 20250603-09:42:47.704000 | XNYS | USP6381A4A |
| 100 | 90.97 | 20250603-09:42:59.169000 | XNYS | USP6381AB6 |
| 100 | 90.93 | 20250603-09:43:20.061000 | ARCX | USP6381AUM |
| 100 | 90.98 | 20250603-09:43:48.358000 | BATS | USP6381BBB |
| 100 | 90.92 | 20250603-09:43:56.615000 | ARCX | USP6381BM1 |
| 99 | 90.9 | 20250603-09:44:23.138000 | ARCX | USP6381CB6 |
| 1 | 90.9 | 20250603-09:44:23.145000 | ARCX | USP6381CB7 |
| 100 | 90.92 | 20250603-09:44:43.251000 | ARCX | USP6381CNY |
| 100 | 90.86 | 20250603-09:45:21.836000 | XNAS | USP6381E6K |
| 100 | 90.84 | 20250603-09:45:58.321000 | ARCX | USP6381GNX |
| 100 | 90.84 | 20250603-09:45:58.321000 | ARCX | USP6381GNY |
| 100 | 90.81 | 20250603-09:46:58.415000 | XNAS | USP6381IS3 |
| 100 | 90.81 | 20250603-09:46:58.415000 | ARCX | USP6381IS5 |
| 100 | 90.78 | 20250603-09:47:33.438000 | BATS | USP6381L3L |
| 100 | 90.8 | 20250603-09:48:33.339000 | IEXG | USP6381NRG |
| 100 | 90.8 | 20250603-09:48:46.643000 | IEXG | USP6381OMD |
| 100 | 90.75 | 20250603-09:49:26.068000 | BATY | USP6381Q1Y |
| 100 | 90.75 | 20250603-09:49:26.068000 | XNAS | USP6381Q1Z |
| 100 | 90.75 | 20250603-09:49:26.068000 | ARCX | USP6381Q20 |
| 100 | 90.7 | 20250603-09:49:49.423000 | XNYS | USP6381QV2 |
| 100 | 90.61 | 20250603-09:50:33.493000 | XNAS | USP6381T4M |
| 38 | 90.61 | 20250603-09:50:33.493000 | XNAS | USP6381T4O |
| 1 | 90.61 | 20250603-09:50:33.493000 | XNAS | USP6381T4R |
| 61 | 90.61 | 20250603-09:50:33.493000 | XNAS | USP6381T4S |
| 100 | 90.8 | 20250603-09:51:53.965000 | XNYS | USP6381WF2 |
| 82 | 90.8 | 20250603-09:51:53.965000 | XNAS | USP6381WF3 |
| 100 | 90.8 | 20250603-09:51:53.965000 | ARCX | USP6381WF4 |
| 118 | 90.8 | 20250603-09:51:53.966000 | XNAS | USP6381WF5 |
| 50 | 90.75 | 20250603-09:52:12.833000 | XNAS | USP6381X53 |
| 50 | 90.75 | 20250603-09:52:12.833000 | XNAS | USP6381X54 |
| 100 | 90.67 | 20250603-09:53:05.338000 | XNYS | USP6381YZX |
| 100 | 90.64 | 20250603-09:53:10.432000 | BATS | USP6381Z5W |
| 100 | 90.64 | 20250603-09:53:10.432000 | ARCX | USP6381Z5X |
| 100 | 90.64 | 20250603-09:53:10.432000 | XNAS | USP6381Z5Y |
| 100 | 90.68 | 20250603-09:54:44.106000 | ARCX | USP63822ME |
| 100 | 90.66 | 20250603-09:54:58.334000 | ARCX | USP638235O |
| 100 | 90.66 | 20250603-09:54:58.334000 | ARCX | USP638235P |
| 100 | 90.55 | 20250603-09:55:53.352000 | XNAS | USP638259L |
| 100 | 90.55 | 20250603-09:55:53.352000 | XNAS | USP638259M |
| 100 | 90.52 | 20250603-09:56:40.408000 | XNAS | USP6382744 |
| 100 | 90.52 | 20250603-09:56:40.408000 | ARCX | USP6382745 |
| 100 | 90.51 | 20250603-09:58:07.816000 | EDGX | USP6382A26 |
| 100 | 90.51 | 20250603-09:58:07.816000 | BATS | USP6382A27 |
| 100 | 90.51 | 20250603-09:58:07.816000 | XNAS | USP6382A28 |
| 6 | 90.49 | 20250603-09:59:07.548000 | XNAS | USP6382CCX |
| 94 | 90.49 | 20250603-09:59:07.548000 | XNAS | USP6382CCZ |
| 100 | 90.49 | 20250603-09:59:07.548000 | XNYS | USP6382CD0 |
| 100 | 90.42 | 20250603-09:59:26.874000 | XNAS | USP6382D5P |
| 100 | 90.55 | 20250603-10:01:01.903000 | XNYS | USP6382JPQ |
| 100 | 90.55 | 20250603-10:01:01.903000 | XNYS | USP6382JPR |
| 100 | 90.55 | 20250603-10:01:23.359000 | XNYS | USP6382KDC |
| 100 | 90.55 | 20250603-10:02:24.892000 | IEXG | USP6382MT1 |
| 14 | 90.55 | 20250603-10:02:24.892000 | XNAS | USP6382MT2 |
| 100 | 90.56 | 20250603-10:02:24.934000 | ARCX | USP6382MT5 |
| 100 | 90.6 | 20250603-10:02:43.590000 | ARCX | USP6382NYZ |
| 10 | 90.62 | 20250603-10:02:48.872000 | IEXG | USP6382O6V |
| 90 | 90.62 | 20250603-10:02:48.872000 | IEXG | USP6382O6W |
| 100 | 90.68 | 20250603-10:03:04.824000 | XNYS | USP6382OWL |
| 100 | 90.68 | 20250603-10:03:05.714000 | XNYS | USP6382OX6 |
| 100 | 90.74 | 20250603-10:04:01.046000 | XNYS | USP6382R7V |
| 100 | 90.74 | 20250603-10:04:27.964000 | XNYS | USP6382SJ7 |
| 32 | 90.7 | 20250603-10:04:32.034000 | ARCX | USP6382SNS |
| 100 | 90.73 | 20250603-10:04:38.783000 | EDGA | USP6382SVH |
| 100 | 90.7 | 20250603-10:05:11.718000 | XNAS | USP6382UJ0 |
| 100 | 90.66 | 20250603-10:05:57.701000 | XNAS | USP6382W06 |
| 100 | 90.66 | 20250603-10:05:57.701000 | XNAS | USP6382W07 |
| 100 | 90.75 | 20250603-10:06:57.732000 | ARCX | USP6382YN3 |
| 50 | 90.7 | 20250603-10:07:16.505000 | BATY | USP6382ZGB |
| 50 | 90.7 | 20250603-10:07:16.505000 | BATY | USP6382ZGC |
| 31 | 90.66 | 20250603-10:07:39.019000 | XNAS | USP63830DG |
| 69 | 90.66 | 20250603-10:07:39.019000 | XNAS | USP63830DH |
| 100 | 90.58 | 20250603-10:08:02.224000 | ARCX | USP63831J4 |
| 100 | 90.59 | 20250603-10:09:03.404000 | XNYS | USP638350O |
| 100 | 90.73 | 20250603-10:09:51.745000 | XNYS | USP63836IT |
| 100 | 90.79 | 20250603-10:10:27.829000 | XNYS | USP63837XK |
| 100 | 90.84 | 20250603-10:12:14.874000 | XNAS | USP6383BXE |
| 100 | 90.84 | 20250603-10:12:14.877000 | XNAS | USP6383BXF |
| 100 | 90.84 | 20250603-10:12:14.881000 | XNAS | USP6383BXG |
| 100 | 90.84 | 20250603-10:12:23.701000 | XNYS | USP6383CAS |
| 100 | 90.8 | 20250603-10:12:31.950000 | ARCX | USP6383CMC |
| 100 | 90.8 | 20250603-10:12:31.950000 | ARCX | USP6383CMD |
| 100 | 90.79 | 20250603-10:13:17.905000 | ARCX | USP6383E9W |
| 100 | 90.79 | 20250603-10:14:07.670000 | XNYS | USP6383H3L |
| 100 | 90.77 | 20250603-10:15:05.001000 | XNYS | USP6383JPT |
| 100 | 90.76 | 20250603-10:15:12.015000 | XNAS | USP6383K9K |
| 100 | 90.76 | 20250603-10:15:12.015000 | XNAS | USP6383K9L |
| 100 | 90.86 | 20250603-10:16:25.160000 | XNYS | USP6383PKW |
| 100 | 90.82 | 20250603-10:16:58.645000 | EDGA | USP6383QO3 |
| 100 | 90.82 | 20250603-10:16:58.645000 | EDGA | USP6383QO4 |
| 100 | 90.79 | 20250603-10:17:49.030000 | XNAS | USP6383TGD |
| 100 | 90.76 | 20250603-10:18:18.053000 | EDGA | USP6383WUQ |
| 100 | 90.79 | 20250603-10:18:57.849000 | XNAS | USP6383YI2 |
| 100 | 90.76 | 20250603-10:19:41.954000 | ARCX | USP638401N |
| 100 | 90.76 | 20250603-10:19:41.954000 | ARCX | USP638401O |
| 100 | 90.82 | 20250603-10:21:00.646000 | XNAS | USP63842VO |
| 100 | 90.83 | 20250603-10:21:16.486000 | XNYS | USP63843MA |
| 100 | 90.85 | 20250603-10:21:44.691000 | ARCX | USP63844JI |
| 100 | 90.82 | 20250603-10:21:49.026000 | ARCX | USP63844O8 |
| 30 | 90.81 | 20250603-10:22:46.065000 | XNAS | USP63846PF |
| 1 | 90.81 | 20250603-10:22:46.065000 | XNAS | USP63846PG |
| 32 | 90.81 | 20250603-10:22:46.065000 | XNAS | USP63846PH |
| 37 | 90.81 | 20250603-10:22:46.065000 | XNAS | USP63846PI |
| 8 | 90.77 | 20250603-10:23:12.510000 | XNYS | USP63848AT |
| 100 | 90.8 | 20250603-10:23:42.971000 | ARCX | USP63849BQ |
| 5 | 90.85 | 20250603-10:24:20.155000 | XNYS | USP6384AW3 |
| 100 | 90.86 | 20250603-10:24:21.577000 | XNYS | USP6384AYN |
| 100 | 90.84 | 20250603-10:24:29.260000 | ARCX | USP6384B8F |
| 8 | 90.8 | 20250603-10:24:51.224000 | BATY | USP6384BXP |
| 92 | 90.8 | 20250603-10:24:51.224000 | BATY | USP6384BXQ |
| 100 | 90.77 | 20250603-10:25:26.408000 | EDGA | USP6384DAC |
| 100 | 90.88 | 20250603-10:26:35.602000 | ARCX | USP6384FQO |
| 100 | 90.91 | 20250603-10:26:52.928000 | XNYS | USP6384GG7 |
| 100 | 90.93 | 20250603-10:27:26.750000 | ARCX | USP6384HLW |
| 100 | 90.95 | 20250603-10:28:07.425000 | XNYS | USP6384IWR |
| 100 | 90.97 | 20250603-10:28:55.124000 | XNYS | USP6384KQD |
| 100 | 90.98 | 20250603-10:29:53.531000 | XNYS | USP6384MWT |
| 28 | 90.98 | 20250603-10:29:53.728000 | XNYS | USP6384MXJ |
| 72 | 90.98 | 20250603-10:29:53.728000 | XNYS | USP6384MXK |
| 58 | 90.98 | 20250603-10:30:24.669000 | ARCX | USP6384PZ9 |
| 42 | 90.98 | 20250603-10:30:24.669000 | ARCX | USP6384PZA |
| 1 | 91 | 20250603-10:30:40.921000 | EDGX | USP6384RJF |
| 24 | 91 | 20250603-10:30:40.921000 | ARCX | USP6384RJG |
| 1 | 90.99 | 20250603-10:30:40.921000 | XNAS | USP6384RJH |
| 100 | 91 | 20250603-10:30:47.306000 | EDGX | USP6384RPF |
| 100 | 91.01 | 20250603-10:31:36.975000 | XNYS | USP6384TZF |
| 100 | 90.98 | 20250603-10:31:42.883000 | ARCX | USP6384U4U |
| 100 | 90.98 | 20250603-10:31:42.883000 | ARCX | USP6384U4V |
| 100 | 90.92 | 20250603-10:32:34.614000 | XNAS | USP6384W3C |
| 100 | 90.86 | 20250603-10:33:11.641000 | BATY | USP6384XCO |
| 100 | 90.94 | 20250603-10:34:18.059000 | BATS | USP638505N |
| 100 | 90.89 | 20250603-10:34:39.025000 | ARCX | USP63850P2 |
| 100 | 90.87 | 20250603-10:35:05.041000 | ARCX | USP63851NH |
| 100 | 90.82 | 20250603-10:35:48.952000 | ARCX | USP638532L |
| 100 | 90.8 | 20250603-10:36:15.007000 | XNAS | USP63854AL |
| 100 | 90.82 | 20250603-10:37:08.517000 | XNAS | USP63856K6 |
| 100 | 90.78 | 20250603-10:38:24.197000 | EDGA | USP638594S |
| 100 | 90.78 | 20250603-10:38:24.197000 | XNYS | USP638594T |
| 100 | 90.83 | 20250603-10:39:19.995000 | BATS | USP6385AQK |
| 100 | 90.82 | 20250603-10:39:30.773000 | EDGA | USP6385B1T |
| 100 | 90.8 | 20250603-10:39:48.953000 | XNAS | USP6385BMJ |
| 100 | 90.8 | 20250603-10:40:46.841000 | XNYS | USP6385E0S |
| 100 | 90.77 | 20250603-10:41:14.454000 | EDGA | USP6385F7V |
| 100 | 90.84 | 20250603-10:41:50.169000 | ARCX | USP6385GOC |
| 67 | 90.82 | 20250603-10:42:31.982000 | BATY | USP6385I0R |
| 33 | 90.82 | 20250603-10:42:31.982000 | BATY | USP6385I0S |
| 100 | 90.81 | 20250603-10:42:55.001000 | BATY | USP6385IWQ |
| 100 | 90.8 | 20250603-10:44:32.384000 | BATY | USP6385N9Y |
| 100 | 90.8 | 20250603-10:44:32.384000 | BATY | USP6385N9Z |
| 100 | 90.8 | 20250603-10:44:32.384000 | EDGA | USP6385NA0 |
| 25 | 90.87 | 20250603-10:45:24.742000 | XNAS | USP6385RUZ |
| 2 | 90.87 | 20250603-10:45:24.742000 | XNAS | USP6385RV0 |
| 10 | 90.87 | 20250603-10:45:24.742000 | XNYS | USP6385RV1 |
| 100 | 90.88 | 20250603-10:45:49.337000 | XNYS | USP6385TLY |
| 25 | 90.88 | 20250603-10:45:50.501000 | XNYS | USP6385TNB |
| 75 | 90.88 | 20250603-10:45:50.501000 | XNYS | USP6385TNC |
| 100 | 90.85 | 20250603-10:46:00.895000 | BATY | USP6385U3J |
| 100 | 90.85 | 20250603-10:46:00.895000 | EDGA | USP6385U3M |
| 100 | 90.83 | 20250603-10:46:45.126000 | ARCX | USP6385VMW |
| 99 | 90.83 | 20250603-10:46:45.126000 | ARCX | USP6385VMX |
| 1 | 90.83 | 20250603-10:46:45.126000 | ARCX | USP6385VMY |
| 100 | 90.88 | 20250603-10:47:55.559000 | XNAS | USP6385Y6Q |
| 70 | 90.89 | 20250603-10:47:56.815000 | XNYS | USP6385Y94 |
| 30 | 90.89 | 20250603-10:47:56.815000 | XNYS | USP6385Y95 |
| 26 | 90.84 | 20250603-10:48:10.643000 | BATY | USP6385YTU |
| 100 | 90.92 | 20250603-10:48:40.063000 | XNYS | USP6385ZXX |
| 20 | 90.97 | 20250603-10:49:34.654000 | BATS | USP638626F |
| 4 | 90.97 | 20250603-10:49:34.654000 | BATS | USP638626G |
| 12 | 90.97 | 20250603-10:49:34.654000 | EDGX | USP638626H |
| 7 | 90.97 | 20250603-10:49:34.654000 | XNAS | USP638626I |
| 11 | 90.97 | 20250603-10:49:34.654000 | XNAS | USP638626J |
| 19 | 90.97 | 20250603-10:49:34.654000 | ARCX | USP638626K |
| 4 | 90.97 | 20250603-10:49:34.654000 | ARCX | USP638626L |
| 18 | 90.97 | 20250603-10:49:34.654000 | XNYS | USP638626M |
| 5 | 90.97 | 20250603-10:49:34.655000 | XNAS | USP638626N |
| 100 | 90.95 | 20250603-10:49:37.396000 | XNAS | USP638627W |
| 100 | 90.95 | 20250603-10:49:37.396000 | XNAS | USP638627X |
| 100 | 90.93 | 20250603-10:50:39.428000 | ARCX | USP63864AI |
| 100 | 90.93 | 20250603-10:50:39.428000 | ARCX | USP63864AJ |
| 100 | 90.93 | 20250603-10:50:39.428000 | ARCX | USP63864AK |
| 100 | 90.9 | 20250603-10:51:05.868000 | BATS | USP63865D3 |
| 100 | 90.92 | 20250603-10:52:36.093000 | XNYS | USP63868SW |
| 100 | 90.895 | 20250603-10:53:10.303000 | XNYS | USP6386A0F |
| 100 | 90.91 | 20250603-10:53:41.081000 | XNAS | USP6386AXY |
| 100 | 90.88 | 20250603-10:53:59.135000 | EDGA | USP6386BMW |
| 100 | 90.88 | 20250603-10:53:59.135000 | EDGA | USP6386BMX |
| 100 | 90.88 | 20250603-10:53:59.135000 | ARCX | USP6386BMY |
| 100 | 90.86 | 20250603-10:54:42.118000 | EDGA | USP6386DAB |
| 100 | 90.86 | 20250603-10:55:23.722000 | ARCX | USP6386EOW |
| 100 | 90.83 | 20250603-10:55:53.318000 | EDGA | USP6386FM5 |
| 100 | 90.79 | 20250603-10:57:04.961000 | ARCX | USP6386I1W |
| 86 | 90.86 | 20250603-10:57:44.019000 | XNAS | USP6386JGN |
| 10 | 90.86 | 20250603-10:57:44.019000 | ARCX | USP6386JGO |
| 4 | 90.86 | 20250603-10:57:44.019000 | ARCX | USP6386JGP |
| 100 | 90.91 | 20250603-10:58:17.358000 | XNYS | USP6386KM1 |
| 56 | 90.92 | 20250603-10:58:53.393000 | ARCX | USP6386LVL |
| 44 | 90.92 | 20250603-10:58:53.393000 | ARCX | USP6386LVO |
| 100 | 90.92 | 20250603-10:58:53.393000 | ARCX | USP6386LVP |
| 100 | 90.92 | 20250603-10:58:53.393000 | ARCX | USP6386LVQ |
| 15 | 90.91 | 20250603-10:59:38.514000 | EDGA | USP6386NK8 |
| 2 | 90.91 | 20250603-10:59:38.514000 | EDGA | USP6386NK9 |
| 100 | 90.93 | 20250603-11:00:05.183000 | XNYS | USP6386P71 |
| 100 | 90.9 | 20250603-11:00:10.393000 | EDGA | USP6386PPJ |
| 100 | 90.9 | 20250603-11:00:10.393000 | EDGA | USP6386PPK |
| 100 | 90.89 | 20250603-11:00:50.499000 | EDGA | USP6386T92 |
| 100 | 90.91 | 20250603-11:01:43.578000 | XNYS | USP6386V8Z |
| 100 | 90.94 | 20250603-11:02:12.893000 | ARCX | USP6386WMI |
| 100 | 90.95 | 20250603-11:02:23.301000 | EDGA | USP6386WZ4 |
| 100 | 91.03 | 20250603-11:03:45.406000 | XNAS | USP63870OD |
| 100 | 91.03 | 20250603-11:03:45.406000 | XNAS | USP63870OE |
| 100 | 90.99 | 20250603-11:04:10.071000 | ARCX | USP63871KN |
| 73 | 90.95 | 20250603-11:04:36.818000 | EDGA | USP63872N6 |
| 100 | 90.95 | 20250603-11:05:45.948000 | XNAS | USP63875HR |
| 100 | 90.95 | 20250603-11:05:45.948000 | XNAS | USP63875HS |
| 100 | 90.96 | 20250603-11:06:40.445000 | ARCX | USP63877H2 |
| 100 | 90.88 | 20250603-11:07:10.294000 | ARCX | USP63878US |
| 10 | 90.86 | 20250603-11:08:08.362000 | BATS | USP6387AYP |
| 63 | 90.86 | 20250603-11:08:08.362000 | BATS | USP6387AYQ |
| 27 | 90.86 | 20250603-11:08:08.362000 | BATS | USP6387AYR |
| 100 | 90.89 | 20250603-11:09:05.407000 | ARCX | USP6387CTJ |
| 100 | 90.89 | 20250603-11:09:41.397000 | ARCX | USP6387DQL |
| 96 | 90.88 | 20250603-11:10:03.031000 | EDGA | USP6387EP9 |
| 100 | 90.88 | 20250603-11:10:32.783000 | ARCX | USP6387FSS |
| 5 | 90.9 | 20250603-11:11:20.936000 | ARCX | USP6387HP2 |
| 95 | 90.9 | 20250603-11:11:29.080000 | ARCX | USP6387HWU |
| 5 | 90.9 | 20250603-11:11:29.080000 | ARCX | USP6387HWV |
| 100 | 90.9 | 20250603-11:12:06.912000 | ARCX | USP6387JEM |
| 5 | 90.9 | 20250603-11:12:06.912000 | ARCX | USP6387JEN |
| 3 | 90.91 | 20250603-11:13:14.264000 | ARCX | USP6387LSX |
| 97 | 90.91 | 20250603-11:13:17.697000 | ARCX | USP6387LW5 |
| 100 | 90.91 | 20250603-11:13:17.697000 | ARCX | USP6387LW6 |
| 2 | 90.9 | 20250603-11:13:23.277000 | ARCX | USP6387M1U |
| 15 | 90.9 | 20250603-11:13:24.867000 | ARCX | USP6387M3F |
| 100 | 90.98 | 20250603-11:13:57.618000 | ARCX | USP6387NWW |
| 100 | 90.98 | 20250603-11:13:57.618000 | ARCX | USP6387NWX |
| 100 | 90.96 | 20250603-11:15:07.548000 | EDGA | USP6387QUA |
| 89 | 90.96 | 20250603-11:15:07.548000 | ARCX | USP6387QUB |
| 11 | 90.96 | 20250603-11:15:07.548000 | ARCX | USP6387QUC |
| 2 | 90.93 | 20250603-11:15:34.208000 | ARCX | USP6387TID |
| 100 | 90.91 | 20250603-11:15:49.554000 | ARCX | USP6387U64 |
| 100 | 90.92 | 20250603-11:16:00.149000 | ARCX | USP6387UNE |
| 100 | 90.93 | 20250603-11:17:21.775000 | ARCX | USP6387XLT |
| 100 | 90.93 | 20250603-11:17:21.775000 | ARCX | USP6387XLU |
| 100 | 90.87 | 20250603-11:18:44.080000 | ARCX | USP63880CV |
| 100 | 90.86 | 20250603-11:19:33.379000 | ARCX | USP638822M |
| 100 | 90.84 | 20250603-11:20:03.757000 | ARCX | USP63883DC |
| 47 | 90.86 | 20250603-11:20:29.385000 | ARCX | USP63884X2 |
| 53 | 90.88 | 20250603-11:20:53.861000 | ARCX | USP63885RC |
| 47 | 90.88 | 20250603-11:20:53.861000 | ARCX | USP63885RD |
| 39 | 90.89 | 20250603-11:21:47.657000 | XNAS | USP63887MM |
| 61 | 90.89 | 20250603-11:21:47.657000 | XNAS | USP63887MN |
| 100 | 90.92 | 20250603-11:22:19.912000 | ARCX | USP638890E |
| 100 | 90.91 | 20250603-11:22:21.499000 | ARCX | USP6388918 |
| 100 | 90.9 | 20250603-11:22:53.864000 | ARCX | USP6388A2K |
| 100 | 90.89 | 20250603-11:23:14.682000 | ARCX | USP6388AT7 |
| 100 | 90.88 | 20250603-11:23:48.410000 | ARCX | USP6388BUE |
| 100 | 90.88 | 20250603-11:23:48.410000 | ARCX | USP6388BUF |
| 100 | 90.86 | 20250603-11:24:06.150000 | XNAS | USP6388CL1 |
| 100 | 90.84 | 20250603-11:24:31.393000 | XNYS | USP6388DG7 |
| 100 | 90.87 | 20250603-11:25:34.221000 | BATS | USP6388FU9 |
| 97 | 90.84 | 20250603-11:25:59.250000 | ARCX | USP6388GT9 |
| 3 | 90.84 | 20250603-11:25:59.250000 | ARCX | USP6388GTB |
| 100 | 90.83 | 20250603-11:27:07.864000 | ARCX | USP6388JA0 |
| 100 | 90.83 | 20250603-11:27:07.864000 | ARCX | USP6388JA3 |
| 99 | 90.79 | 20250603-11:27:31.635000 | XNAS | USP6388K5N |
| 1 | 90.79 | 20250603-11:27:31.635000 | XNAS | USP6388K5O |
| 100 | 90.78 | 20250603-11:27:54.326000 | XNAS | USP6388L6J |
| 100 | 90.71 | 20250603-11:28:20.419000 | BATY | USP6388LY0 |
| 100 | 90.7 | 20250603-11:29:24.847000 | ARCX | USP6388OGG |
| 100 | 90.78 | 20250603-11:30:01.714000 | ARCX | USP6388Q7W |
| 5 | 90.78 | 20250603-11:30:01.714000 | ARCX | USP6388Q7X |
| 95 | 90.78 | 20250603-11:30:01.714000 | ARCX | USP6388Q7Z |
| 62 | 90.77 | 20250603-11:30:57.239000 | XNAS | USP6388UQP |
| 1 | 90.77 | 20250603-11:30:57.239000 | XNAS | USP6388UQQ |
| 50 | 90.77 | 20250603-11:30:57.239000 | BATY | USP6388UQR |
| 50 | 90.77 | 20250603-11:30:57.240000 | BATY | USP6388UQS |
| 100 | 90.82 | 20250603-11:31:30.179000 | XNAS | USP6388XHI |
| 50 | 90.79 | 20250603-11:32:31.028000 | XNAS | USP638909X |
| 50 | 90.79 | 20250603-11:32:31.028000 | XNAS | USP638909Y |
| 100 | 90.78 | 20250603-11:32:53.608000 | XNAS | USP638917Q |
| 100 | 90.805 | 20250603-11:33:47.679000 | XNYS | USP638938I |
| 100 | 90.82 | 20250603-11:34:18.885000 | XNYS | USP63894KK |
| 100 | 90.81 | 20250603-11:34:48.856000 | ARCX | USP63895FO |
| 100 | 90.81 | 20250603-11:34:48.856000 | ARCX | USP63895FP |
| 100 | 90.81 | 20250603-11:34:48.856000 | ARCX | USP63895FQ |
| 100 | 90.8 | 20250603-11:35:14.929000 | XNAS | USP63896ON |
| 26 | 90.84 | 20250603-11:36:07.352000 | XNAS | USP63898AE |
| 74 | 90.84 | 20250603-11:36:07.352000 | XNAS | USP63898AF |
| 100 | 90.88 | 20250603-11:37:14.963000 | IEXG | USP6389AH6 |
| 16 | 90.89 | 20250603-11:37:15.638000 | IEXG | USP6389AHA |
| 84 | 90.89 | 20250603-11:37:15.638000 | IEXG | USP6389AHB |
| 100 | 90.9 | 20250603-11:37:32.693000 | XNYS | USP6389AUP |
| 100 | 90.9 | 20250603-11:37:49.610000 | ARCX | USP6389BBV |
| 100 | 90.92 | 20250603-11:38:23.730000 | EDGX | USP6389C8L |
| 100 | 90.9 | 20250603-11:38:37.276000 | ARCX | USP6389CL3 |
| 100 | 90.91 | 20250603-11:40:29.167000 | ARCX | USP6389GBW |
| 100 | 90.91 | 20250603-11:40:29.167000 | ARCX | USP6389GBX |
| 100 | 90.87 | 20250603-11:41:27.578000 | ARCX | USP6389HZT |
| 98 | 90.87 | 20250603-11:41:27.578000 | ARCX | USP6389HZU |
| 2 | 90.87 | 20250603-11:41:27.578000 | ARCX | USP6389HZV |
| 100 | 90.97 | 20250603-11:43:05.907000 | EDGA | USP6389L1Y |
| 100 | 90.97 | 20250603-11:43:05.907000 | ARCX | USP6389L1Z |
| 100 | 91.03 | 20250603-11:44:34.153000 | XNAS | USP6389NBO |
| 100 | 91 | 20250603-11:45:05.742000 | ARCX | USP6389OIC |
| 100 | 91 | 20250603-11:45:05.742000 | ARCX | USP6389OID |
| 100 | 91.05 | 20250603-11:47:02.372000 | IEXG | USP6389UA6 |
| 100 | 91.12 | 20250603-11:48:44.123000 | ARCX | USP6389X3K |
| 100 | 91.1 | 20250603-11:49:20.711000 | BATY | USP6389YAC |
| 100 | 91.1 | 20250603-11:49:20.711000 | BATY | USP6389YAD |
| 100 | 91.02 | 20250603-11:50:08.455000 | XNAS | USP6389ZTU |
| 100 | 90.98 | 20250603-11:51:15.481000 | BATY | USP638A23N |
| 1 | 90.99 | 20250603-11:53:17.257000 | IEXG | USP638A5OH |
| 99 | 90.99 | 20250603-11:53:17.257000 | IEXG | USP638A5OI |
| 100 | 90.98 | 20250603-11:54:10.365000 | XNAS | USP638A7BL |
| 50 | 91.02 | 20250603-11:55:56.091000 | XNYS | USP638AB77 |
| 50 | 91.02 | 20250603-11:55:56.091000 | XNYS | USP638AB78 |
| 100 | 91.06 | 20250603-11:56:26.122000 | XNYS | USP638ACO1 |
| 6 | 91.11 | 20250603-11:57:47.478000 | XNAS | USP638AEN3 |
| 50 | 91.11 | 20250603-11:57:47.478000 | XNAS | USP638AEN4 |
| 20 | 91.12 | 20250603-11:57:48.264000 | XNAS | USP638AENH |
| 29 | 91.12 | 20250603-11:57:48.264000 | XNAS | USP638AENI |
| 48 | 91.12 | 20250603-11:57:48.264000 | XNAS | USP638AENJ |
| 3 | 91.12 | 20250603-11:57:48.264000 | XNAS | USP638AENK |
| 50 | 91.08 | 20250603-11:57:52.674000 | EDGA | USP638AERB |
| 3 | 91.08 | 20250603-11:57:52.674000 | EDGA | USP638AERC |
| 100 | 91.1 | 20250603-11:58:36.430000 | EDGA | USP638AFUL |
| 100 | 91.11 | 20250603-12:01:00.878000 | EDGA | USP638AMUZ |
| 100 | 91.11 | 20250603-12:01:00.877000 | XNAS | USP638AMV0 |
| 3 | 91.13 | 20250603-12:02:26.054000 | XNAS | USP638AP9C |
| 1 | 91.13 | 20250603-12:02:26.054000 | ARCX | USP638AP9G |
| 58 | 91.13 | 20250603-12:02:26.055000 | XNAS | USP638AP9H |
| 38 | 91.13 | 20250603-12:02:26.055000 | XNAS | USP638AP9I |
| 100 | 91.09 | 20250603-12:03:00.368000 | BATY | USP638AQ1T |
| 100 | 91.09 | 20250603-12:03:00.369000 | BATY | USP638AQ1U |
| 100 | 91.12 | 20250603-12:05:02.529000 | ARCX | USP638ATJ7 |
| 100 | 91.22 | 20250603-12:08:30.548000 | ARCX | USP638AZFW |
| 100 | 91.22 | 20250603-12:08:30.548000 | ARCX | USP638AZFX |
| 100 | 91.22 | 20250603-12:08:30.548000 | ARCX | USP638AZFY |
| 52 | 91.25 | 20250603-12:11:30.040000 | XNYS | USP638B4D1 |
| 48 | 91.26 | 20250603-12:11:30.040000 | XNYS | USP638B4D2 |
| 52 | 91.25 | 20250603-12:12:12.766000 | XNYS | USP638B5MN |
| 48 | 91.25 | 20250603-12:12:12.766000 | XNYS | USP638B5MO |
| 100 | 91.28 | 20250603-12:12:53.262000 | XNYS | USP638B6P8 |
| 100 | 91.33 | 20250603-12:14:33.216000 | XNAS | USP638B9UZ |
| 1 | 91.36 | 20250603-12:15:43.009000 | XNAS | USP638BE4R |
| 99 | 91.36 | 20250603-12:15:43.009000 | XNAS | USP638BE4S |
| 100 | 91.39 | 20250603-12:16:55.491000 | XNYS | USP638BGBW |
| 100 | 91.36 | 20250603-12:17:12.019000 | ARCX | USP638BGXX |
| 100 | 91.36 | 20250603-12:17:12.019000 | ARCX | USP638BGXZ |
| 100 | 91.36 | 20250603-12:19:58.235000 | BATY | USP638BLIC |
| 100 | 91.34 | 20250603-12:20:25.895000 | ARCX | USP638BMD1 |
| 100 | 91.3 | 20250603-12:21:09.646000 | BATY | USP638BNQ7 |
| 100 | 91.29 | 20250603-12:22:23.311000 | BATY | USP638BPT4 |
| 7 | 91.28 | 20250603-12:23:27.750000 | BATY | USP638BRA5 |
| 93 | 91.28 | 20250603-12:23:41.761000 | BATY | USP638BRQ8 |
| 7 | 91.28 | 20250603-12:23:41.761000 | BATY | USP638BRQ9 |
| 100 | 91.34 | 20250603-12:25:51.859000 | IEXG | USP638BVOY |
| 100 | 91.38 | 20250603-12:26:18.692000 | XNAS | USP638BWGW |
| 27 | 91.34 | 20250603-12:27:55.359000 | BATY | USP638BYLI |
| 73 | 91.34 | 20250603-12:27:55.359000 | BATY | USP638BYLJ |
| 100 | 91.34 | 20250603-12:27:55.359000 | BATY | USP638BYLK |
| 100 | 91.34 | 20250603-12:27:55.359000 | XNAS | USP638BYLN |
| 6 | 91.33 | 20250603-12:28:45.663000 | BATY | USP638BZVQ |
| 26 | 91.33 | 20250603-12:28:45.663000 | BATY | USP638BZVR |
| 68 | 91.33 | 20250603-12:28:45.663000 | BATY | USP638BZVS |
| 100 | 91.29 | 20250603-12:29:26.515000 | BATY | USP638C13P |
| 51 | 91.31 | 20250603-12:31:25.995000 | XNYS | USP638C76Z |
| 4 | 91.32 | 20250603-12:31:25.995000 | XNYS | USP638C770 |
| 13 | 91.32 | 20250603-12:31:25.996000 | XNYS | USP638C771 |
| 5 | 91.32 | 20250603-12:31:25.996000 | XNYS | USP638C772 |
| 10 | 91.32 | 20250603-12:31:25.996000 | XNYS | USP638C773 |
| 5 | 91.32 | 20250603-12:31:25.996000 | XNYS | USP638C774 |
| 2 | 91.32 | 20250603-12:31:25.996000 | XNYS | USP638C775 |
| 10 | 91.32 | 20250603-12:31:25.996000 | XNYS | USP638C776 |
| 100 | 91.33 | 20250603-12:32:28.564000 | XNYS | USP638C95L |
| 100 | 91.31 | 20250603-12:33:20.831000 | ARCX | USP638CAHE |
| 100 | 91.31 | 20250603-12:33:20.831000 | ARCX | USP638CAHF |
| 100 | 91.3 | 20250603-12:34:17.694000 | BATY | USP638CBVS |
| 100 | 91.27 | 20250603-12:37:13.188000 | BATY | USP638CGL0 |
| 100 | 91.27 | 20250603-12:37:13.188000 | BATY | USP638CGL1 |
| 23 | 91.24 | 20250603-12:38:34.623000 | EDGA | USP638CJ72 |
| 54 | 91.24 | 20250603-12:38:34.624000 | EDGA | USP638CJ73 |
| 23 | 91.24 | 20250603-12:38:34.624000 | EDGA | USP638CJ74 |
| 24 | 91.17 | 20250603-12:39:44.985000 | BATY | USP638CL1G |
| 10 | 91.17 | 20250603-12:39:54.975000 | BATY | USP638CLCV |
| 6 | 91.17 | 20250603-12:39:55.876000 | BATY | USP638CLDT |
| 6 | 91.17 | 20250603-12:39:56.892000 | BATY | USP638CLGE |
| 54 | 91.17 | 20250603-12:39:56.892000 | BATY | USP638CLGF |
| 24 | 91.17 | 20250603-12:39:56.892000 | XNAS | USP638CLGG |
| 48 | 91.17 | 20250603-12:41:48.285000 | EDGA | USP638CP5W |
| 52 | 91.17 | 20250603-12:41:48.285000 | EDGA | USP638CP5X |
| 64 | 91.15 | 20250603-12:42:45.906000 | XNAS | USP638CQPQ |
| 36 | 91.15 | 20250603-12:42:45.906000 | XNAS | USP638CQPR |
| 6 | 91.14 | 20250603-12:44:22.942000 | XNYS | USP638CTAZ |
| 6 | 91.14 | 20250603-12:44:24.806000 | XNYS | USP638CTC0 |
| 88 | 91.14 | 20250603-12:44:24.806000 | XNYS | USP638CTC1 |
| 100 | 91.21 | 20250603-12:46:42.749000 | XNAS | USP638CYZ6 |
| 91 | 91.18 | 20250603-12:47:14.098000 | ARCX | USP638D03G |
| 9 | 91.18 | 20250603-12:47:14.098000 | ARCX | USP638D03H |
| 100 | 91.23 | 20250603-12:49:32.686000 | BATY | USP638D3Y3 |
| 50 | 91.26 | 20250603-12:51:00.664000 | XNYS | USP638D7DT |
| 100 | 91.41 | 20250603-12:53:00.732000 | XNYS | USP638DB81 |
| 26 | 91.41 | 20250603-12:53:00.733000 | XNYS | USP638DB82 |
| 100 | 91.39 | 20250603-12:53:33.965000 | EDGA | USP638DC77 |
| 100 | 91.39 | 20250603-12:53:33.965000 | EDGA | USP638DC78 |
| 100 | 91.39 | 20250603-12:53:33.965000 | ARCX | USP638DC79 |
| 100 | 91.36 | 20250603-12:55:56.097000 | BATY | USP638DG3O |
| 4 | 91.34 | 20250603-12:57:27.719000 | BATY | USP638DIK3 |
| 96 | 91.34 | 20250603-12:57:27.719000 | BATY | USP638DIK4 |
| 100 | 91.34 | 20250603-12:57:27.719000 | EDGA | USP638DIK5 |
| 100 | 91.34 | 20250603-12:58:36.965000 | BATY | USP638DKGU |
| 100 | 91.33 | 20250603-12:59:45.386000 | BATY | USP638DMC2 |
| 100 | 91.31 | 20250603-13:00:50.433000 | ARCX | USP638DQCG |
| 100 | 91.29 | 20250603-13:01:11.957000 | XNAS | USP638DR4L |
| 100 | 91.3 | 20250603-13:02:18.321000 | EDGA | USP638DSTO |
| 100 | 91.29 | 20250603-13:04:17.285000 | EDGA | USP638DWE5 |
| 100 | 91.29 | 20250603-13:04:17.285000 | EDGA | USP638DWE6 |
| 100 | 91.28 | 20250603-13:06:17.189000 | EDGA | USP638DZL3 |
| 100 | 91.28 | 20250603-13:06:17.189000 | EDGA | USP638DZL4 |
| 100 | 91.26 | 20250603-13:09:20.761000 | BATS | USP638E4HE |
| 72 | 91.28 | 20250603-13:10:49.506000 | ARCX | USP638E7CY |
| 28 | 91.28 | 20250603-13:10:49.506000 | ARCX | USP638E7CZ |
| 43 | 91.26 | 20250603-13:10:49.553000 | EDGA | USP638E7D0 |
| 57 | 91.26 | 20250603-13:10:49.554000 | EDGA | USP638E7D1 |
| 100 | 91.26 | 20250603-13:10:49.554000 | ARCX | USP638E7D2 |
| 34 | 91.25 | 20250603-13:13:19.483000 | BATY | USP638EAPS |
| 20 | 91.34 | 20250603-13:15:30.534000 | BATS | USP638EFNL |
| 25 | 91.36 | 20250603-13:15:57.314000 | XNYS | USP638EGHA |
| 50 | 91.38 | 20250603-13:16:05.706000 | XNYS | USP638EGQQ |
| 50 | 91.39 | 20250603-13:16:05.706000 | XNYS | USP638EGQR |
| 100 | 91.36 | 20250603-13:17:18.166000 | XNYS | USP638EIER |
| 50 | 91.36 | 20250603-13:17:18.166000 | XNYS | USP638EIES |
| 50 | 91.36 | 20250603-13:17:18.166000 | XNYS | USP638EIET |
| 100 | 91.34 | 20250603-13:17:18.167000 | XNAS | USP638EIEU |
| 100 | 91.34 | 20250603-13:17:18.167000 | XNAS | USP638EIEV |
| 100 | 91.34 | 20250603-13:17:18.167000 | ARCX | USP638EIEW |
| 100 | 91.37 | 20250603-13:21:42.755000 | ARCX | USP638EPBR |
| 100 | 91.46 | 20250603-13:24:38.371000 | XNYS | USP638ETZ9 |
| 100 | 91.42 | 20250603-13:25:26.316000 | EDGA | USP638EW0C |
| 100 | 91.42 | 20250603-13:25:26.316000 | EDGA | USP638EW0D |
| 100 | 91.46 | 20250603-13:27:09.554000 | ARCX | USP638EZBK |
| 100 | 91.44 | 20250603-13:27:14.684000 | ARCX | USP638EZN3 |
| 25 | 91.47 | 20250603-13:29:36.125000 | IEXG | USP638F3B7 |
| 75 | 91.48 | 20250603-13:29:36.125000 | IEXG | USP638F3B8 |
| 99 | 91.45 | 20250603-13:30:54.263000 | BATY | USP638F7GH |
| 1 | 91.45 | 20250603-13:30:54.263000 | BATY | USP638F7GI |
| 100 | 91.45 | 20250603-13:33:33.333000 | ARCX | USP638FBTV |
| 100 | 91.45 | 20250603-13:33:33.333000 | ARCX | USP638FBTW |
| 29 | 91.45 | 20250603-13:33:33.333000 | ARCX | USP638FBTX |
| 71 | 91.45 | 20250603-13:33:33.333000 | ARCX | USP638FBTY |
| 100 | 91.43 | 20250603-13:34:55.629000 | ARCX | USP638FETK |
| 100 | 91.43 | 20250603-13:34:55.629000 | XNAS | USP638FETL |
| 100 | 91.52 | 20250603-13:37:47.786000 | XNAS | USP638FJH1 |
| 100 | 91.51 | 20250603-13:38:58.314000 | EDGA | USP638FL6K |
| 100 | 91.51 | 20250603-13:38:58.314000 | EDGA | USP638FL6L |
| 100 | 91.53 | 20250603-13:41:04.143000 | EDGA | USP638FP30 |
| 100 | 91.53 | 20250603-13:41:04.143000 | EDGA | USP638FP36 |
| 100 | 91.52 | 20250603-13:42:34.120000 | ARCX | USP638FRN9 |
| 100 | 91.5 | 20250603-13:43:48.383000 | XNAS | USP638FTI5 |
| 100 | 91.71 | 20250603-13:45:26.879000 | EDGX | USP638FXJF |
| 100 | 91.72 | 20250603-13:46:30.260000 | ARCX | USP638G01Q |
| 100 | 91.69 | 20250603-13:47:14.737000 | BATY | USP638G14L |
| 21 | 91.67 | 20250603-13:49:27.302000 | BATY | USP638G4ZY |
| 79 | 91.67 | 20250603-13:49:27.303000 | BATY | USP638G4ZZ |
| 100 | 91.62 | 20250603-13:50:00.479000 | XNYS | USP638G60B |
| 100 | 91.64 | 20250603-13:52:01.294000 | XNYS | USP638GA8E |
| 57 | 91.61 | 20250603-13:52:32.934000 | XNAS | USP638GB50 |
| 43 | 91.61 | 20250603-13:52:32.934000 | XNAS | USP638GB51 |
| 100 | 91.58 | 20250603-13:54:05.909000 | BATY | USP638GE47 |
| 100 | 91.58 | 20250603-13:54:05.909000 | ARCX | USP638GE48 |
| 100 | 91.57 | 20250603-13:57:00.316000 | EDGA | USP638GJ60 |
| 100 | 91.56 | 20250603-13:58:24.216000 | BATY | USP638GLG5 |
| 100 | 91.56 | 20250603-13:58:24.217000 | XNAS | USP638GLG6 |
| 100 | 91.45 | 20250603-14:00:28.298000 | ARCX | USP638GQXJ |
| 100 | 91.44 | 20250603-14:01:37.028000 | XNAS | USP638GUET |
| 100 | 91.39 | 20250603-14:02:20.409000 | EDGA | USP638GVWE |
| 100 | 91.27 | 20250603-14:04:29.466000 | IEXG | USP638H1T3 |
| 100 | 91.3 | 20250603-14:05:30.122000 | XNYS | USP638H4IG |
| 100 | 91.26 | 20250603-14:05:40.796000 | EDGA | USP638H4X9 |
| 100 | 91.26 | 20250603-14:05:40.796000 | EDGA | USP638H4XA |
| 100 | 91.2 | 20250603-14:08:31.457000 | ARCX | USP638H9VD |
| 100 | 91.2 | 20250603-14:08:50.465000 | EDGA | USP638HAB5 |
| 100 | 91.2 | 20250603-14:10:18.027000 | BATY | USP638HDLN |
| 100 | 91.24 | 20250603-14:12:58.010000 | IEXG | USP638HJ58 |
| 18 | 91.24 | 20250603-14:13:53.617000 | XNYS | USP638HKBL |
| 82 | 91.24 | 20250603-14:13:53.617000 | XNYS | USP638HKBM |
| 100 | 91.23 | 20250603-14:14:18.986000 | XNYS | USP638HKZP |
| 100 | 91.2 | 20250603-14:15:11.525000 | ARCX | USP638HMLT |
| 2 | 91.19 | 20250603-14:15:36.169000 | BATY | USP638HP11 |
| 98 | 91.19 | 20250603-14:16:22.868000 | BATY | USP638HQ9R |
| 2 | 91.19 | 20250603-14:16:22.868000 | BATY | USP638HQ9S |
| 100 | 91.18 | 20250603-14:16:42.517000 | BATY | USP638HQN3 |
| 100 | 91.38 | 20250603-14:19:36.398000 | XCHI | USP638HX1F |
| 100 | 91.34 | 20250603-14:19:37.590000 | EDGA | USP638HX2K |
| 100 | 91.34 | 20250603-14:19:37.590000 | EDGA | USP638HX2L |
| 6 | 91.35 | 20250603-14:21:50.357000 | XNAS | USP638I13N |
| 94 | 91.35 | 20250603-14:21:50.357000 | XNAS | USP638I13O |
| 1 | 91.33 | 20250603-14:21:51.300000 | BATY | USP638I158 |
| 99 | 91.33 | 20250603-14:21:56.279000 | BATY | USP638I1BC |
| 2 | 91.38 | 20250603-14:23:57.195000 | XNYS | USP638I57D |
| 98 | 91.39 | 20250603-14:23:57.195000 | XNYS | USP638I57E |
| 100 | 91.35 | 20250603-14:24:52.594000 | BATY | USP638I6O0 |
| 100 | 91.35 | 20250603-14:24:52.594000 | BATY | USP638I6O1 |
| 100 | 91.37 | 20250603-14:27:18.051000 | IEXG | USP638IALK |
| 100 | 91.36 | 20250603-14:27:52.048000 | XNAS | USP638IBG9 |
| 2 | 91.38 | 20250603-14:29:06.922000 | XNYS | USP638IDMP |
| 98 | 91.38 | 20250603-14:29:06.922000 | XNYS | USP638IDMQ |
| 100 | 91.37 | 20250603-14:29:55.756000 | EDGA | USP638IEZT |
| 100 | 91.34 | 20250603-14:31:02.017000 | BATY | USP638IJA6 |
| 100 | 91.33 | 20250603-14:31:24.533000 | BATY | USP638IK0K |
| 50 | 91.34 | 20250603-14:32:40.611000 | XNAS | USP638IMC3 |
| 50 | 91.34 | 20250603-14:32:40.611000 | XNAS | USP638IMC4 |
| 100 | 91.37 | 20250603-14:34:46.929000 | XCHI | USP638IPTW |
| 100 | 91.35 | 20250603-14:35:05.168000 | ARCX | USP638IQH2 |
| 100 | 91.35 | 20250603-14:35:05.168000 | ARCX | USP638IQH8 |
| 100 | 91.32 | 20250603-14:36:27.350000 | XNAS | USP638IT4X |
| 100 | 91.36 | 20250603-14:38:13.784000 | XCHI | USP638IXOZ |
| 13 | 91.32 | 20250603-14:38:49.693000 | EDGA | USP638IYNJ |
| 77 | 91.32 | 20250603-14:38:49.693000 | EDGA | USP638IYNK |
| 10 | 91.32 | 20250603-14:38:49.693000 | EDGA | USP638IYNL |
| 100 | 91.32 | 20250603-14:38:49.693000 | ARCX | USP638IYNM |
| 100 | 91.25 | 20250603-14:41:46.355000 | EDGA | USP638J4LK |
| 100 | 91.26 | 20250603-14:43:18.587000 | EDGA | USP638J7C0 |
| 100 | 91.26 | 20250603-14:44:46.186000 | ARCX | USP638JA1E |
| 100 | 91.29 | 20250603-14:46:19.807000 | XNYS | USP638JFFL |
| 86 | 91.32 | 20250603-14:47:28.909000 | XNAS | USP638JH7I |
| 14 | 91.32 | 20250603-14:47:28.909000 | XNAS | USP638JH7J |
| 100 | 91.31 | 20250603-14:47:44.597000 | BATY | USP638JHTB |
| 100 | 91.32 | 20250603-14:49:53.438000 | EDGA | USP638JMJ5 |
| 100 | 91.32 | 20250603-14:49:53.438000 | ARCX | USP638JMJ6 |
| 100 | 91.29 | 20250603-14:51:03.041000 | EDGA | USP638JP81 |
| 100 | 91.27 | 20250603-14:53:05.329000 | XNAS | USP638JTM2 |
| 100 | 91.25 | 20250603-14:54:14.026000 | EDGA | USP638JW2C |
| 100 | 91.25 | 20250603-14:54:14.026000 | ARCX | USP638JW2D |
| 100 | 91.24 | 20250603-14:54:46.226000 | EDGA | USP638JWS7 |
| 24 | 91.24 | 20250603-14:55:49.746000 | BATY | USP638JYUQ |
| 76 | 91.24 | 20250603-14:55:49.746000 | BATY | USP638JYUR |
| 100 | 91.23 | 20250603-14:58:12.767000 | XNYS | USP638K48R |
| 100 | 91.2 | 20250603-14:58:44.948000 | ARCX | USP638K51K |
| 97 | 91.21 | 20250603-15:00:00.457000 | XNAS | USP638K81A |
| 1 | 91.21 | 20250603-15:00:00.457000 | XNAS | USP638K81B |
| 2 | 91.21 | 20250603-15:00:00.457000 | XNAS | USP638K81C |
| 100 | 91.26 | 20250603-15:01:23.068000 | XNYS | USP638KDR4 |
| 75 | 91.24 | 20250603-15:01:23.082000 | BATY | USP638KDR5 |
| 100 | 91.26 | 20250603-15:01:40.643000 | ARCX | USP638KFGO |
| 100 | 91.24 | 20250603-15:03:21.397000 | EDGA | USP638KJBS |
| 100 | 91.24 | 20250603-15:04:48.064000 | ARCX | USP638KMD2 |
| 100 | 91.24 | 20250603-15:04:48.064000 | ARCX | USP638KMD3 |
| 10 | 91.24 | 20250603-15:06:40.212000 | EDGA | USP638KQMJ |
| 90 | 91.24 | 20250603-15:06:40.212000 | EDGA | USP638KQML |
| 100 | 91.23 | 20250603-15:06:53.562000 | ARCX | USP638KR7M |
| 100 | 91.2 | 20250603-15:07:55.718000 | XNAS | USP638KVIH |
| 100 | 91.2 | 20250603-15:08:52.267000 | ARCX | USP638KXNU |
| 100 | 91.22 | 20250603-15:10:06.114000 | ARCX | USP638L0IE |
| 100 | 91.2 | 20250603-15:10:18.983000 | ARCX | USP638L10X |
| 100 | 91.16 | 20250603-15:10:56.743000 | EDGA | USP638L2UG |
| 100 | 91.13 | 20250603-15:12:29.788000 | ARCX | USP638L76K |
| 100 | 91.15 | 20250603-15:13:21.689000 | ARCX | USP638L95O |
| 100 | 91.14 | 20250603-15:13:42.465000 | ARCX | USP638L9PO |
| 100 | 91.14 | 20250603-15:14:45.529000 | MEMX | USP638LC15 |
| 100 | 91.14 | 20250603-15:15:14.941000 | EDGA | USP638LDRD |
| 100 | 91.16 | 20250603-15:15:55.064000 | XNYS | USP638LGPU |
| 100 | 91.16 | 20250603-15:16:55.461000 | ARCX | USP638LJ63 |
| 100 | 91.14 | 20250603-15:16:56.314000 | EDGA | USP638LJ7T |
| 100 | 91.14 | 20250603-15:16:56.314000 | EDGA | USP638LJ7Y |
| 100 | 91.14 | 20250603-15:18:48.113000 | XNYS | USP638LNSX |
| 100 | 91.13 | 20250603-15:18:53.894000 | ARCX | USP638LO04 |
| 100 | 91.13 | 20250603-15:18:53.894000 | ARCX | USP638LO05 |
| 100 | 91.08 | 20250603-15:20:18.283000 | XNAS | USP638LS3T |
| 100 | 91.06 | 20250603-15:20:50.259000 | ARCX | USP638LTC5 |
| 100 | 91.05 | 20250603-15:21:37.275000 | ARCX | USP638LV7T |
| 85 | 91.07 | 20250603-15:22:52.529000 | XNYS | USP638LYFN |
| 15 | 91.07 | 20250603-15:22:52.529000 | XNYS | USP638LYFO |
| 100 | 91.07 | 20250603-15:22:56.311000 | ARCX | USP638LYME |
| 100 | 91.03 | 20250603-15:23:43.088000 | XNAS | USP638M0AF |
| 52 | 91.05 | 20250603-15:24:47.546000 | EDGA | USP638M304 |
| 48 | 91.05 | 20250603-15:24:47.546000 | EDGA | USP638M305 |
| 100 | 91.05 | 20250603-15:24:47.546000 | EDGA | USP638M306 |
| 100 | 91.05 | 20250603-15:25:45.557000 | ARCX | USP638M5ID |
| 100 | 91.04 | 20250603-15:26:48.388000 | XNYS | USP638M8IM |
| 100 | 91.04 | 20250603-15:27:29.121000 | XNYS | USP638MA2J |
| 100 | 91.02 | 20250603-15:27:52.312000 | EDGA | USP638MB1M |
| 100 | 91.02 | 20250603-15:27:52.312000 | ARCX | USP638MB1N |
| 100 | 91.01 | 20250603-15:28:44.013000 | EDGA | USP638MD6C |
| 100 | 91.01 | 20250603-15:29:27.451000 | ARCX | USP638MF0S |
| 100 | 91.04 | 20250603-15:30:16.733000 | EDGA | USP638MI7F |
| 100 | 91.04 | 20250603-15:30:40.233000 | ARCX | USP638MLON |
| 100 | 91.07 | 20250603-15:31:28.104000 | EDGA | USP638MOTP |
| 100 | 91.06 | 20250603-15:31:55.815000 | EDGA | USP638MQAA |
| 100 | 91.09 | 20250603-15:32:57.524000 | EDGX | USP638MTWN |
| 12 | 91.09 | 20250603-15:33:39.709000 | ARCX | USP638MW81 |
| 88 | 91.09 | 20250603-15:33:39.709000 | ARCX | USP638MW82 |
| 100 | 91.07 | 20250603-15:33:48.921000 | EDGA | USP638MWJU |
| 100 | 91.07 | 20250603-15:33:48.921000 | EDGA | USP638MWJV |
| 100 | 91.08 | 20250603-15:35:22.712000 | XNYS | USP638NF9Z |
| 13 | 91.09 | 20250603-15:35:46.075000 | XPSX | USP638NGXG |
| 13 | 91.12 | 20250603-15:35:48.110000 | XNAS | USP638NH6U |
| 87 | 91.12 | 20250603-15:35:48.110000 | XNAS | USP638NH6V |
| 100 | 91.13 | 20250603-15:36:24.164000 | XNYS | USP638NJ4H |
| 100 | 91.12 | 20250603-15:36:37.403000 | ARCX | USP638NJQQ |
| 100 | 91.11 | 20250603-15:37:21.875000 | XNAS | USP638NM9L |
| 100 | 91.12 | 20250603-15:38:28.091000 | XNYS | USP638NQBK |
| 100 | 91.12 | 20250603-15:38:43.150000 | XNYS | USP638NQZI |
| 100 | 91.135 | 20250603-15:39:37.104000 | XNYS | USP638NU9L |
| 1 | 91.12 | 20250603-15:39:49.908000 | BATY | USP638NUY9 |
| 100 | 91.13 | 20250603-15:39:57.889000 | ARCX | USP638NVML |
| 100 | 91.13 | 20250603-15:39:57.889000 | ARCX | USP638NVMM |
| 100 | 91.1 | 20250603-15:40:13.383000 | XNAS | USP638NXF5 |
| 100 | 91.07 | 20250603-15:40:49.496000 | ARCX | USP638NZXA |
| 100 | 91.03 | 20250603-15:41:10.131000 | XNAS | USP638O1QN |
| 100 | 91.03 | 20250603-15:41:48.095000 | XNYS | USP638O3O0 |
| 96 | 91.01 | 20250603-15:42:23.268000 | BATY | USP638O5Q6 |
| 4 | 91.01 | 20250603-15:42:23.268000 | BATY | USP638O5Q7 |
| 100 | 91.01 | 20250603-15:42:48.863000 | XNAS | USP638O71I |
| 4 | 91.03 | 20250603-15:43:37.225000 | BATY | USP638OAB8 |
| 96 | 91.03 | 20250603-15:43:37.225000 | BATY | USP638OAB9 |
| 57 | 91.03 | 20250603-15:44:19.947000 | XNYS | USP638ODB9 |
| 124 | 91.03 | 20250603-15:44:19.947000 | XNYS | USP638ODBA |
| 100 | 91.03 | 20250603-15:44:19.947000 | XNYS | USP638ODBB |
| 102 | 91.03 | 20250603-15:44:19.947000 | XNYS | USP638ODBC |
| 1 | 91.03 | 20250603-15:44:19.948000 | BATS | USP638ODBD |
| 4 | 91.03 | 20250603-15:44:19.948000 | BATS | USP638ODBE |
| 16 | 91.03 | 20250603-15:44:19.948000 | EPRL | USP638ODBF |
| 28 | 91.03 | 20250603-15:44:19.948000 | EPRL | USP638ODBG |
| 64 | 91.03 | 20250603-15:44:19.948000 | EPRL | USP638ODBH |
| 100 | 91.03 | 20250603-15:44:19.949000 | XNAS | USP638ODBI |
| 9 | 91.03 | 20250603-15:44:19.949000 | XNAS | USP638ODBJ |
| 24 | 91.03 | 20250603-15:44:19.949000 | ARCX | USP638ODBK |
| 100 | 91.01 | 20250603-15:44:28.529000 | BATS | USP638ODXW |
| 100 | 91.01 | 20250603-15:44:28.529000 | EDGX | USP638ODY1 |
| 100 | 91.01 | 20250603-15:44:28.530000 | EDGA | USP638ODY6 |
| 100 | 91.01 | 20250603-15:44:28.530000 | BATY | USP638ODY7 |
| 50 | 91.01 | 20250603-15:44:28.530000 | BATY | USP638ODY8 |
| 50 | 91.01 | 20250603-15:44:28.531000 | BATY | USP638ODYB |
| 252 | 91.01 | 20250603-15:44:28.540000 | ARCX | USP638ODZF |
| 248 | 91.01 | 20250603-15:44:29.731000 | ARCX | USP638OE58 |
| 54 | 91.015 | 20250603-15:44:29.732000 | XNAS | USP638OE5A |
| 23 | 91.01 | 20250603-15:45:24.046000 | XNYS | USP638OKPN |
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.