5th June 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 4th 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 |
5,979 | $91.38 | $91.70 | $91.08 | XNYS |
165 | $91.54 | $91.70 | $91.35 | EDGX |
18,860 | $91.37 | $91.75 | $91.06 | ARCX |
2,896 | $91.41 | $91.71 | $91.23 | BATS |
15,475 | $91.37 | $91.78 | $91.07 | XNAS |
3,201 | $91.45 | $91.64 | $91.19 | BATY |
234 | $91.56 | $91.61 | $91.41 | EPRL |
300 | $91.28 | $91.56 | $91.13 | IEXG |
300 | $91.48 | $91.57 | $91.31 | MEMX |
100 | $91.42 | $91.42 | $91.42 | XPSX |
5,339 | $91.41 | $91.61 | $91.12 | EDGA |
100 | $91.20 | $91.20 | $91.20 | XBOS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,379,999 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 4th 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: |
| 4th June 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $91.3822 | 52,949 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
133 | 91.17 | 20250604-09:30:15.446000 | XNAS | USP648BPN |
1 | 91.17 | 20250604-09:30:15.446000 | XNAS | USP648BPO |
66 | 91.17 | 20250604-09:30:15.446000 | XNAS | USP648BPP |
150 | 91.36 | 20250604-09:31:22.489000 | ARCX | USP648E5Q |
50 | 91.4 | 20250604-09:31:22.489000 | ARCX | USP648E5R |
100 | 91.41 | 20250604-09:31:26.053000 | ARCX | USP648E7O |
67 | 91.44 | 20250604-09:31:31.207000 | XNAS | USP648E9F |
100 | 91.39 | 20250604-09:31:47.154000 | XNYS | USP648EF3 |
200 | 91.39 | 20250604-09:31:47.154000 | XNYS | USP648EF4 |
100 | 91.38 | 20250604-09:32:02.208000 | XNAS | USP648EVX |
8 | 91.4 | 20250604-09:32:57.090000 | XNAS | USP648FQQ |
25 | 91.4 | 20250604-09:32:57.090000 | XNAS | USP648FQR |
2 | 91.4 | 20250604-09:32:57.090000 | XNAS | USP648FQS |
16 | 91.4 | 20250604-09:32:57.090000 | ARCX | USP648FQT |
15 | 91.4 | 20250604-09:32:57.090000 | ARCX | USP648FQU |
15 | 91.4 | 20250604-09:32:57.090000 | ARCX | USP648FQV |
15 | 91.4 | 20250604-09:32:57.090000 | ARCX | USP648FQW |
4 | 91.4 | 20250604-09:32:57.090000 | ARCX | USP648FQX |
75 | 91.43 | 20250604-09:33:04.718000 | XNAS | USP648FUG |
25 | 91.44 | 20250604-09:33:04.718000 | XNAS | USP648FUH |
100 | 91.5 | 20250604-09:33:12.607000 | XNAS | USP648FXF |
100 | 91.51 | 20250604-09:33:36.492000 | XNAS | USP648GAJ |
100 | 91.53 | 20250604-09:33:47.550000 | ARCX | USP648GE5 |
100 | 91.53 | 20250604-09:34:00.360000 | XNAS | USP648GIH |
100 | 91.48 | 20250604-09:34:28.697000 | XNAS | USP648GWI |
100 | 91.48 | 20250604-09:34:28.698000 | ARCX | USP648GWJ |
100 | 91.37 | 20250604-09:35:01.322000 | XNAS | USP648HGH |
26 | 91.38 | 20250604-09:35:20.364000 | ARCX | USP648HV2 |
74 | 91.38 | 20250604-09:35:20.364000 | ARCX | USP648HV3 |
100 | 91.35 | 20250604-09:35:53.276000 | XNAS | USP648IC8 |
100 | 91.37 | 20250604-09:36:25.274000 | XNAS | USP648IWB |
50 | 91.4 | 20250604-09:36:33.872000 | XNYS | USP648J19 |
50 | 91.4 | 20250604-09:36:33.872000 | XNYS | USP648J1A |
100 | 91.38 | 20250604-09:36:59.498000 | XNYS | USP648JBU |
100 | 91.38 | 20250604-09:36:59.498000 | XNYS | USP648JBV |
200 | 91.44 | 20250604-09:37:58.636000 | XNYS | USP648K4H |
46 | 91.47 | 20250604-09:38:31.022000 | XNYS | USP648KJK |
27 | 91.47 | 20250604-09:38:31.022000 | XNYS | USP648KJL |
27 | 91.47 | 20250604-09:38:31.022000 | XNYS | USP648KJM |
100 | 91.43 | 20250604-09:38:51.650000 | XNYS | USP648KU5 |
100 | 91.44 | 20250604-09:39:14.301000 | BATS | USP648L6G |
100 | 91.46 | 20250604-09:40:03.672000 | XNYS | USP648LXX |
100 | 91.45 | 20250604-09:40:16.462000 | ARCX | USP648M5F |
100 | 91.43 | 20250604-09:40:25.528000 | ARCX | USP648MIU |
100 | 91.37 | 20250604-09:41:51.027000 | BATS | USP648O2V |
100 | 91.37 | 20250604-09:41:51.027000 | XNAS | USP648O2W |
100 | 91.37 | 20250604-09:41:51.027000 | XNAS | USP648O2X |
100 | 91.41 | 20250604-09:42:48.375000 | BATS | USP648OV9 |
100 | 91.41 | 20250604-09:42:48.375000 | EDGA | USP648OVA |
100 | 91.41 | 20250604-09:42:48.375000 | ARCX | USP648OVB |
100 | 91.37 | 20250604-09:43:17.262000 | BATS | USP648P9K |
100 | 91.23 | 20250604-09:43:54.651000 | BATS | USP648PZC |
50 | 91.24 | 20250604-09:45:08.166000 | XNYS | USP648RG6 |
100 | 91.33 | 20250604-09:45:24.303000 | XNAS | USP648SUD |
100 | 91.36 | 20250604-09:46:08.626000 | XNAS | USP648V68 |
5 | 91.36 | 20250604-09:46:08.636000 | XNAS | USP648V69 |
6 | 91.36 | 20250604-09:46:08.636000 | XNAS | USP648V6A |
11 | 91.36 | 20250604-09:46:08.636000 | XNAS | USP648V6B |
15 | 91.36 | 20250604-09:46:08.636000 | XNYS | USP648V6C |
39 | 91.36 | 20250604-09:46:09.637000 | EDGX | USP648V7K |
100 | 91.38 | 20250604-09:46:17.595000 | XNAS | USP648VIA |
100 | 91.38 | 20250604-09:46:34.054000 | ARCX | USP648W34 |
100 | 91.38 | 20250604-09:46:34.054000 | ARCX | USP648W35 |
100 | 91.35 | 20250604-09:47:43.364000 | BATS | USP648YHC |
100 | 91.35 | 20250604-09:47:43.364000 | ARCX | USP648YHE |
100 | 91.36 | 20250604-09:50:00.881000 | XNAS | USP64813AG |
100 | 91.36 | 20250604-09:50:00.882000 | XNAS | USP64813AH |
100 | 91.31 | 20250604-09:50:17.214000 | BATY | USP64813V2 |
100 | 91.31 | 20250604-09:50:17.214000 | BATY | USP64813V4 |
100 | 91.31 | 20250604-09:50:17.214000 | BATY | USP64813V5 |
100 | 91.31 | 20250604-09:50:17.214000 | BATY | USP64813V6 |
100 | 91.31 | 20250604-09:50:17.214000 | BATY | USP64813V7 |
100 | 91.31 | 20250604-09:50:17.214000 | BATY | USP64813V8 |
100 | 91.32 | 20250604-09:51:43.214000 | BATS | USP64816O9 |
100 | 91.32 | 20250604-09:51:43.214000 | BATS | USP64816OA |
100 | 91.31 | 20250604-09:52:01.737000 | XNAS | USP64817J7 |
100 | 91.44 | 20250604-09:53:12.684000 | XNYS | USP6481A0E |
100 | 91.44 | 20250604-09:53:28.491000 | ARCX | USP6481AHI |
100 | 91.44 | 20250604-09:53:28.491000 | ARCX | USP6481AHJ |
100 | 91.43 | 20250604-09:53:58.178000 | ARCX | USP6481BHK |
11 | 91.46 | 20250604-09:55:10.189000 | BATY | USP6481DGQ |
89 | 91.46 | 20250604-09:55:10.189000 | BATY | USP6481DGR |
100 | 91.46 | 20250604-09:55:10.189000 | ARCX | USP6481DGS |
100 | 91.46 | 20250604-09:55:10.189000 | ARCX | USP6481DGT |
100 | 91.44 | 20250604-09:57:16.162000 | XNAS | USP6481HUC |
100 | 91.44 | 20250604-09:57:16.162000 | ARCX | USP6481HUD |
24 | 91.44 | 20250604-09:57:16.162000 | ARCX | USP6481HUE |
76 | 91.44 | 20250604-09:57:16.163000 | ARCX | USP6481HUF |
100 | 91.44 | 20250604-09:57:16.163000 | ARCX | USP6481HUG |
100 | 91.44 | 20250604-09:57:16.163000 | ARCX | USP6481HUH |
100 | 91.56 | 20250604-09:58:48.465000 | ARCX | USP6481KJI |
100 | 91.53 | 20250604-09:59:27.481000 | EDGA | USP6481LNI |
100 | 91.53 | 20250604-09:59:27.481000 | ARCX | USP6481LNJ |
100 | 91.53 | 20250604-09:59:27.481000 | ARCX | USP6481LNK |
100 | 91.52 | 20250604-09:59:35.974000 | ARCX | USP6481LVK |
100 | 91.47 | 20250604-10:00:00.004000 | ARCX | USP6481MLL |
1 | 91.41 | 20250604-10:00:54.101000 | XNAS | USP6481TWG |
40 | 91.41 | 20250604-10:00:54.101000 | XNYS | USP6481TWH |
59 | 91.42 | 20250604-10:00:54.101000 | XNYS | USP6481TWI |
100 | 91.37 | 20250604-10:01:05.784000 | XNAS | USP6481UGA |
100 | 91.37 | 20250604-10:01:05.784000 | XNAS | USP6481UGB |
99 | 91.41 | 20250604-10:02:03.894000 | ARCX | USP6481WW1 |
100 | 91.41 | 20250604-10:02:03.894000 | ARCX | USP6481WW2 |
100 | 91.41 | 20250604-10:02:03.894000 | ARCX | USP6481WW3 |
1 | 91.41 | 20250604-10:02:03.894000 | ARCX | USP6481WW4 |
100 | 91.41 | 20250604-10:02:03.894000 | ARCX | USP6481WW5 |
100 | 91.41 | 20250604-10:03:06.037000 | XNYS | USP6481ZGG |
100 | 91.38 | 20250604-10:03:14.662000 | ARCX | USP6481ZOD |
100 | 91.38 | 20250604-10:03:14.662000 | ARCX | USP6481ZOF |
100 | 91.22 | 20250604-10:04:13.967000 | XNAS | USP64821KK |
75 | 91.19 | 20250604-10:04:49.400000 | ARCX | USP64822RR |
100 | 91.19 | 20250604-10:04:49.400000 | ARCX | USP64822RS |
23 | 91.19 | 20250604-10:04:49.400000 | ARCX | USP64822RT |
2 | 91.19 | 20250604-10:04:49.400000 | ARCX | USP64822RU |
87 | 91.19 | 20250604-10:05:35.720000 | XNAS | USP64824N7 |
13 | 91.19 | 20250604-10:05:35.720000 | XNAS | USP64824N8 |
100 | 91.16 | 20250604-10:06:18.007000 | ARCX | USP648264A |
100 | 91.16 | 20250604-10:06:18.007000 | ARCX | USP648264B |
100 | 91.1 | 20250604-10:07:14.701000 | XNYS | USP648287L |
100 | 91.06 | 20250604-10:08:01.751000 | ARCX | USP6482A0T |
100 | 91.06 | 20250604-10:08:01.751000 | ARCX | USP6482A0U |
100 | 91.08 | 20250604-10:09:09.787000 | XNYS | USP6482DFG |
50 | 91.21 | 20250604-10:10:01.246000 | XNYS | USP6482FE7 |
50 | 91.22 | 20250604-10:10:01.246000 | XNYS | USP6482FE8 |
100 | 91.25 | 20250604-10:10:24.419000 | XNYS | USP6482GBL |
1 | 91.31 | 20250604-10:12:26.882000 | XNAS | USP6482K1P |
1 | 91.31 | 20250604-10:12:26.882000 | XNAS | USP6482K1Q |
22 | 91.31 | 20250604-10:12:26.882000 | XNAS | USP6482K1R |
76 | 91.31 | 20250604-10:12:26.882000 | XNYS | USP6482K1S |
90 | 91.35 | 20250604-10:13:08.774000 | BATS | USP6482L2D |
100 | 91.34 | 20250604-10:13:08.774000 | XNAS | USP6482L2E |
125 | 91.34 | 20250604-10:13:08.774000 | XNAS | USP6482L2F |
50 | 91.35 | 20250604-10:13:08.774000 | XNAS | USP6482L2G |
35 | 91.35 | 20250604-10:13:08.774000 | XNAS | USP6482L2H |
5 | 91.36 | 20250604-10:13:39.133000 | XNYS | USP6482M06 |
100 | 91.37 | 20250604-10:13:50.378000 | XNYS | USP6482MB4 |
100 | 91.41 | 20250604-10:14:11.574000 | XNAS | USP6482MYY |
100 | 91.37 | 20250604-10:14:20.223000 | BATS | USP6482N52 |
1 | 91.37 | 20250604-10:14:20.223000 | BATS | USP6482N53 |
99 | 91.37 | 20250604-10:14:20.224000 | BATS | USP6482N54 |
100 | 91.41 | 20250604-10:15:11.965000 | XNYS | USP6482OW4 |
100 | 91.42 | 20250604-10:15:41.557000 | XNAS | USP6482RZY |
100 | 91.43 | 20250604-10:15:44.133000 | EDGA | USP6482S65 |
100 | 91.49 | 20250604-10:17:33.010000 | XNAS | USP6482VT1 |
100 | 91.49 | 20250604-10:17:33.010000 | ARCX | USP6482VT2 |
100 | 91.49 | 20250604-10:17:33.010000 | ARCX | USP6482VT3 |
2 | 91.53 | 20250604-10:18:47.914000 | EDGX | USP6482YMM |
1 | 91.53 | 20250604-10:18:47.914000 | XNAS | USP6482YMN |
37 | 91.49 | 20250604-10:18:55.452000 | XNAS | USP6482YZR |
28 | 91.53 | 20250604-10:19:01.889000 | XNAS | USP6482Z5K |
100 | 91.61 | 20250604-10:19:25.336000 | ARCX | USP648306G |
100 | 91.64 | 20250604-10:20:00.029000 | BATY | USP648317F |
100 | 91.64 | 20250604-10:20:00.029000 | BATY | USP648317G |
59 | 91.61 | 20250604-10:20:56.346000 | ARCX | USP64836GW |
41 | 91.61 | 20250604-10:20:56.346000 | ARCX | USP64836GX |
100 | 91.58 | 20250604-10:21:39.013000 | XNYS | USP648387K |
100 | 91.55 | 20250604-10:22:01.260000 | XNAS | USP6483903 |
100 | 91.53 | 20250604-10:22:19.738000 | XNAS | USP64839L6 |
100 | 91.52 | 20250604-10:22:19.756000 | XNAS | USP64839LS |
100 | 91.51 | 20250604-10:23:36.590000 | BATY | USP6483C3U |
100 | 91.585 | 20250604-10:24:18.299000 | XNYS | USP6483D9R |
100 | 91.56 | 20250604-10:24:22.194000 | XNAS | USP6483DJ7 |
36 | 91.61 | 20250604-10:25:29.513000 | XNYS | USP6483G3X |
64 | 91.61 | 20250604-10:25:29.513000 | XNYS | USP6483G3Y |
12 | 91.685 | 20250604-10:26:16.242000 | BATS | USP6483HMY |
88 | 91.685 | 20250604-10:26:16.242000 | XNAS | USP6483HMZ |
50 | 91.69 | 20250604-10:27:10.978000 | XNYS | USP6483J4U |
50 | 91.69 | 20250604-10:27:10.978000 | XNYS | USP6483J4V |
22 | 91.7 | 20250604-10:27:12.838000 | EDGX | USP6483J6T |
12 | 91.7 | 20250604-10:27:12.838000 | XNYS | USP6483J6U |
6 | 91.7 | 20250604-10:27:12.838000 | XNYS | USP6483J6V |
100 | 91.78 | 20250604-10:27:48.439000 | XNAS | USP6483K5Z |
100 | 91.76 | 20250604-10:28:02.164000 | XNAS | USP6483KKS |
100 | 91.75 | 20250604-10:28:22.909000 | ARCX | USP6483L6J |
100 | 91.71 | 20250604-10:29:09.314000 | BATS | USP6483NGV |
100 | 91.7 | 20250604-10:29:58.629000 | XNAS | USP6483OTC |
90 | 91.67 | 20250604-10:30:16.143000 | XNAS | USP6483R0D |
100 | 91.67 | 20250604-10:30:16.143000 | XNAS | USP6483R0E |
10 | 91.67 | 20250604-10:30:16.143000 | XNAS | USP6483R0F |
50 | 91.73 | 20250604-10:31:36.026000 | XNAS | USP6483VF7 |
50 | 91.73 | 20250604-10:31:36.026000 | XNAS | USP6483VF8 |
100 | 91.69 | 20250604-10:31:57.665000 | ARCX | USP6483W83 |
100 | 91.68 | 20250604-10:32:18.428000 | ARCX | USP6483WQK |
100 | 91.67 | 20250604-10:32:18.428000 | ARCX | USP6483WQL |
100 | 91.65 | 20250604-10:34:24.543000 | XNAS | USP648408N |
19 | 91.66 | 20250604-10:34:34.789000 | XNYS | USP64840JL |
81 | 91.67 | 20250604-10:34:34.789000 | XNYS | USP64840JM |
100 | 91.64 | 20250604-10:34:50.752000 | ARCX | USP64840YG |
16 | 91.64 | 20250604-10:34:50.752000 | ARCX | USP64840YH |
84 | 91.64 | 20250604-10:34:50.752000 | ARCX | USP64840YI |
100 | 91.63 | 20250604-10:36:01.150000 | ARCX | USP6484336 |
100 | 91.61 | 20250604-10:36:01.574000 | BATS | USP648434M |
100 | 91.54 | 20250604-10:37:34.791000 | XNYS | USP64845RK |
100 | 91.53 | 20250604-10:37:57.022000 | XNAS | USP64846FZ |
100 | 91.52 | 20250604-10:37:57.022000 | XNAS | USP64846G0 |
100 | 91.52 | 20250604-10:37:57.022000 | ARCX | USP64846G1 |
50 | 91.37 | 20250604-10:40:14.272000 | XNAS | USP6484APC |
50 | 91.38 | 20250604-10:40:14.272000 | XNAS | USP6484APD |
33 | 91.41 | 20250604-10:40:53.691000 | EPRL | USP6484C6A |
200 | 91.36 | 20250604-10:41:12.798000 | BATS | USP6484CSY |
1 | 91.35 | 20250604-10:42:44.773000 | EDGX | USP6484FQE |
97 | 91.35 | 20250604-10:42:44.773000 | XNAS | USP6484FQF |
1 | 91.35 | 20250604-10:42:44.773000 | XNYS | USP6484FQG |
1 | 91.35 | 20250604-10:42:44.773000 | ARCX | USP6484FQH |
200 | 91.33 | 20250604-10:43:10.514000 | ARCX | USP6484GOP |
100 | 91.29 | 20250604-10:43:31.095000 | ARCX | USP6484HFS |
200 | 91.28 | 20250604-10:43:31.096000 | ARCX | USP6484HFU |
100 | 91.28 | 20250604-10:45:36.015000 | ARCX | USP6484O0B |
100 | 91.26 | 20250604-10:46:11.608000 | BATS | USP6484PC4 |
18 | 91.29 | 20250604-10:46:51.675000 | XNAS | USP6484QKF |
4 | 91.29 | 20250604-10:46:51.675000 | XNAS | USP6484QKG |
78 | 91.29 | 20250604-10:46:51.679000 | ARCX | USP6484QKH |
100 | 91.28 | 20250604-10:47:21.566000 | XNYS | USP6484RBB |
6 | 91.33 | 20250604-10:48:01.208000 | XNAS | USP6484SIV |
4 | 91.33 | 20250604-10:48:01.208000 | XNAS | USP6484SIW |
90 | 91.33 | 20250604-10:48:01.208000 | XNAS | USP6484SIX |
100 | 91.38 | 20250604-10:49:00.001000 | XNAS | USP6484UHP |
100 | 91.38 | 20250604-10:49:00.001000 | XNAS | USP6484UHQ |
100 | 91.38 | 20250604-10:49:00.001000 | XNAS | USP6484UHR |
100 | 91.33 | 20250604-10:49:44.412000 | ARCX | USP6484VYV |
100 | 91.33 | 20250604-10:49:44.412000 | ARCX | USP6484VYW |
225 | 91.33 | 20250604-10:52:06.725000 | XNYS | USP64850MH |
75 | 91.34 | 20250604-10:52:06.725000 | XNYS | USP64850MI |
100 | 91.3 | 20250604-10:52:43.269000 | EDGA | USP64851IV |
100 | 91.3 | 20250604-10:52:43.269000 | BATS | USP64851IZ |
100 | 91.3 | 20250604-10:52:43.269000 | BATS | USP64851J0 |
100 | 91.3 | 20250604-10:52:43.269000 | EDGA | USP64851J1 |
17 | 91.3 | 20250604-10:52:43.269000 | EDGA | USP64851J2 |
10 | 91.3 | 20250604-10:52:43.269000 | EDGA | USP64851J3 |
73 | 91.3 | 20250604-10:52:43.269000 | EDGA | USP64851J4 |
100 | 91.36 | 20250604-10:54:06.368000 | ARCX | USP64854C6 |
100 | 91.36 | 20250604-10:54:49.410000 | XNYS | USP64855FT |
100 | 91.33 | 20250604-10:55:08.434000 | ARCX | USP648560V |
100 | 91.33 | 20250604-10:55:08.434000 | ARCX | USP648560W |
100 | 91.33 | 20250604-10:55:08.434000 | ARCX | USP648560X |
1 | 91.35 | 20250604-10:58:00.176000 | XNYS | USP6485BBV |
16 | 91.35 | 20250604-10:58:00.176000 | XNYS | USP6485BBW |
4 | 91.35 | 20250604-10:58:00.176000 | XNYS | USP6485BBX |
52 | 91.35 | 20250604-10:58:00.176000 | XNAS | USP6485BBY |
20 | 91.37 | 20250604-10:58:01.244000 | ARCX | USP6485BD4 |
142 | 91.37 | 20250604-10:58:01.244000 | ARCX | USP6485BD5 |
38 | 91.37 | 20250604-10:58:01.244000 | ARCX | USP6485BD6 |
40 | 91.4 | 20250604-10:58:14.950000 | ARCX | USP6485BWR |
30 | 91.4 | 20250604-10:58:14.950000 | ARCX | USP6485BWS |
30 | 91.4 | 20250604-10:58:14.950000 | ARCX | USP6485BWT |
44 | 91.41 | 20250604-10:58:56.570000 | XNAS | USP6485DJA |
56 | 91.41 | 20250604-10:58:56.570000 | XNAS | USP6485DJB |
1 | 91.43 | 20250604-10:59:38.325000 | EDGX | USP6485EGE |
81 | 91.43 | 20250604-10:59:38.325000 | XNAS | USP6485EGF |
18 | 91.43 | 20250604-10:59:38.325000 | XNAS | USP6485EGG |
100 | 91.43 | 20250604-11:00:09.355000 | XNAS | USP6485FYK |
100 | 91.41 | 20250604-11:00:10.403000 | XNAS | USP6485G00 |
100 | 91.41 | 20250604-11:00:10.403000 | XNAS | USP6485G01 |
50 | 91.38 | 20250604-11:00:53.997000 | ARCX | USP6485J7Z |
25 | 91.38 | 20250604-11:00:53.997000 | ARCX | USP6485J80 |
25 | 91.38 | 20250604-11:00:53.997000 | ARCX | USP6485J81 |
84 | 91.46 | 20250604-11:02:51.309000 | XNAS | USP6485MXH |
16 | 91.46 | 20250604-11:02:51.310000 | XNYS | USP6485MXI |
100 | 91.43 | 20250604-11:03:41.263000 | ARCX | USP6485P2I |
100 | 91.43 | 20250604-11:03:41.263000 | ARCX | USP6485P2J |
100 | 91.43 | 20250604-11:03:41.263000 | ARCX | USP6485P2K |
100 | 91.41 | 20250604-11:04:15.804000 | XNAS | USP6485QIT |
100 | 91.41 | 20250604-11:04:15.804000 | XNAS | USP6485QIU |
30 | 91.41 | 20250604-11:05:30.318000 | XNAS | USP6485SSP |
22 | 91.41 | 20250604-11:05:30.318000 | XNYS | USP6485SSQ |
100 | 91.5 | 20250604-11:06:08.610000 | XNAS | USP6485TYN |
98 | 91.53 | 20250604-11:06:50.986000 | XNAS | USP6485V4G |
2 | 91.53 | 20250604-11:06:50.986000 | XNAS | USP6485V4H |
21 | 91.55 | 20250604-11:07:22.517000 | XNAS | USP6485WFW |
20 | 91.55 | 20250604-11:07:22.517000 | XNAS | USP6485WFX |
100 | 91.53 | 20250604-11:07:30.031000 | ARCX | USP6485WNJ |
100 | 91.53 | 20250604-11:07:30.031000 | ARCX | USP6485WNK |
100 | 91.49 | 20250604-11:08:26.859000 | ARCX | USP6485Y9X |
100 | 91.4 | 20250604-11:08:41.485000 | ARCX | USP6485YUO |
100 | 91.41 | 20250604-11:10:26.976000 | EDGA | USP64862A1 |
100 | 91.41 | 20250604-11:10:26.976000 | ARCX | USP64862A2 |
100 | 91.41 | 20250604-11:10:26.976000 | ARCX | USP64862A3 |
100 | 91.47 | 20250604-11:11:40.968000 | XNYS | USP64864FQ |
100 | 91.44 | 20250604-11:12:01.172000 | XNAS | USP64864Z8 |
100 | 91.44 | 20250604-11:12:01.172000 | ARCX | USP64864Z9 |
100 | 91.38 | 20250604-11:12:46.310000 | ARCX | USP64865ZY |
100 | 91.36 | 20250604-11:14:17.361000 | ARCX | USP64868VT |
100 | 91.36 | 20250604-11:14:17.361000 | ARCX | USP64868VU |
100 | 91.36 | 20250604-11:14:17.362000 | XNAS | USP64868VV |
100 | 91.29 | 20250604-11:15:10.599000 | XNAS | USP6486B46 |
100 | 91.29 | 20250604-11:15:24.303000 | ARCX | USP6486CCT |
20 | 91.33 | 20250604-11:16:40.990000 | XNAS | USP6486FDY |
80 | 91.33 | 20250604-11:16:40.990000 | XNAS | USP6486FDZ |
19 | 91.33 | 20250604-11:16:41.811000 | XNAS | USP6486FEO |
5 | 91.33 | 20250604-11:16:41.811000 | XNAS | USP6486FEP |
76 | 91.33 | 20250604-11:16:41.811000 | XNAS | USP6486FEQ |
100 | 91.31 | 20250604-11:17:15.334000 | XNAS | USP6486GCW |
100 | 91.31 | 20250604-11:17:15.334000 | XNAS | USP6486GCX |
100 | 91.25 | 20250604-11:18:21.125000 | XNAS | USP6486JBH |
2 | 91.35 | 20250604-11:20:04.245000 | XNAS | USP6486MJS |
50 | 91.35 | 20250604-11:20:04.245000 | ARCX | USP6486MJT |
4 | 91.36 | 20250604-11:20:04.245000 | ARCX | USP6486MJU |
32 | 91.36 | 20250604-11:20:04.245000 | ARCX | USP6486MJV |
12 | 91.35 | 20250604-11:20:04.245000 | XNYS | USP6486MJW |
100 | 91.345 | 20250604-11:20:06.705000 | XNYS | USP6486MNK |
32 | 91.33 | 20250604-11:20:32.363000 | ARCX | USP6486NFJ |
68 | 91.33 | 20250604-11:20:32.363000 | ARCX | USP6486NFK |
100 | 91.33 | 20250604-11:20:32.363000 | ARCX | USP6486NFL |
100 | 91.33 | 20250604-11:21:03.239000 | BATY | USP6486OA6 |
100 | 91.31 | 20250604-11:21:50.928000 | XNAS | USP6486PLS |
100 | 91.29 | 20250604-11:22:27.115000 | BATS | USP6486QL1 |
100 | 91.35 | 20250604-11:23:29.462000 | XNYS | USP6486S0I |
31 | 91.34 | 20250604-11:23:42.106000 | EDGA | USP6486SDQ |
48 | 91.34 | 20250604-11:23:42.106000 | EDGA | USP6486SDT |
100 | 91.35 | 20250604-11:24:09.204000 | XNYS | USP6486T0I |
100 | 91.37 | 20250604-11:24:11.312000 | XNYS | USP6486T1U |
100 | 91.37 | 20250604-11:24:39.554000 | XNAS | USP6486TVH |
100 | 91.39 | 20250604-11:24:49.245000 | ARCX | USP6486U7X |
100 | 91.36 | 20250604-11:25:16.353000 | ARCX | USP6486UWO |
86 | 91.35 | 20250604-11:25:53.061000 | XNAS | USP6486VSB |
100 | 91.35 | 20250604-11:25:53.061000 | XNAS | USP6486VSC |
14 | 91.35 | 20250604-11:25:53.061000 | XNAS | USP6486VSD |
100 | 91.41 | 20250604-11:26:51.910000 | XNAS | USP6486XAO |
50 | 91.39 | 20250604-11:27:06.118000 | ARCX | USP6486XTF |
50 | 91.39 | 20250604-11:27:06.118000 | ARCX | USP6486XTG |
100 | 91.44 | 20250604-11:27:49.103000 | XNAS | USP6486YY6 |
7 | 91.46 | 20250604-11:29:04.797000 | ARCX | USP6487171 |
5 | 91.46 | 20250604-11:29:04.797000 | ARCX | USP6487172 |
15 | 91.46 | 20250604-11:29:04.797000 | ARCX | USP6487173 |
100 | 91.46 | 20250604-11:29:08.463000 | ARCX | USP64871BO |
73 | 91.46 | 20250604-11:29:08.463000 | ARCX | USP64871BP |
100 | 91.46 | 20250604-11:29:08.463000 | ARCX | USP64871BR |
100 | 91.44 | 20250604-11:29:55.923000 | ARCX | USP64872LX |
100 | 91.44 | 20250604-11:29:55.923000 | XNAS | USP64872LY |
100 | 91.41 | 20250604-11:30:37.595000 | ARCX | USP64875YW |
100 | 91.41 | 20250604-11:30:37.595000 | ARCX | USP64875YX |
100 | 91.34 | 20250604-11:31:27.050000 | XNAS | USP64877HJ |
100 | 91.37 | 20250604-11:32:09.983000 | XNAS | USP64878MZ |
100 | 91.4 | 20250604-11:32:45.089000 | ARCX | USP64879MM |
22 | 91.38 | 20250604-11:33:00.179000 | EDGA | USP64879W3 |
78 | 91.38 | 20250604-11:33:00.179000 | EDGA | USP64879W4 |
100 | 91.45 | 20250604-11:34:15.768000 | XNAS | USP6487BWY |
100 | 91.44 | 20250604-11:34:54.040000 | EDGA | USP6487F8J |
100 | 91.44 | 20250604-11:34:54.040000 | EDGA | USP6487F8K |
100 | 91.44 | 20250604-11:34:54.040000 | ARCX | USP6487F8L |
100 | 91.44 | 20250604-11:35:33.406000 | EDGA | USP6487HD7 |
100 | 91.44 | 20250604-11:35:33.406000 | ARCX | USP6487HD8 |
100 | 91.51 | 20250604-11:36:37.069000 | XNYS | USP6487KBO |
100 | 91.53 | 20250604-11:36:54.781000 | BATS | USP6487KSP |
100 | 91.52 | 20250604-11:37:03.659000 | ARCX | USP6487KZ5 |
100 | 91.56 | 20250604-11:38:01.537000 | MEMX | USP6487MO8 |
100 | 91.54 | 20250604-11:38:16.581000 | EDGA | USP6487N1L |
100 | 91.53 | 20250604-11:38:21.043000 | BATS | USP6487N4P |
100 | 91.56 | 20250604-11:40:46.476000 | XNYS | USP6487R0A |
15 | 91.57 | 20250604-11:40:46.476000 | EPRL | USP6487R0B |
85 | 91.57 | 20250604-11:40:46.476000 | EPRL | USP6487R0C |
100 | 91.58 | 20250604-11:41:25.338000 | XNYS | USP6487S9Y |
100 | 91.55 | 20250604-11:42:03.049000 | BATS | USP6487TA2 |
100 | 91.58 | 20250604-11:42:46.185000 | BATS | USP6487UB3 |
100 | 91.61 | 20250604-11:43:35.508000 | EPRL | USP6487VD9 |
100 | 91.61 | 20250604-11:43:41.485000 | ARCX | USP6487VI1 |
25 | 91.55 | 20250604-11:44:24.023000 | XNAS | USP6487X9I |
50 | 91.55 | 20250604-11:44:24.023000 | XNAS | USP6487X9J |
25 | 91.55 | 20250604-11:44:24.023000 | XNAS | USP6487X9K |
100 | 91.57 | 20250604-11:45:55.618000 | MEMX | USP64882IX |
100 | 91.56 | 20250604-11:46:23.237000 | ARCX | USP648836C |
100 | 91.56 | 20250604-11:47:02.664000 | BATY | USP64883XZ |
9 | 91.48 | 20250604-11:48:14.672000 | BATY | USP64885K8 |
17 | 91.48 | 20250604-11:48:14.672000 | BATY | USP64885K9 |
74 | 91.48 | 20250604-11:48:14.672000 | BATY | USP64885KA |
100 | 91.48 | 20250604-11:49:00.092000 | BATY | USP64886I9 |
100 | 91.51 | 20250604-11:51:30.095000 | ARCX | USP6488AEC |
100 | 91.49 | 20250604-11:52:40.830000 | ARCX | USP6488BZ0 |
100 | 91.51 | 20250604-11:53:38.317000 | ARCX | USP6488DEY |
100 | 91.46 | 20250604-11:54:32.090000 | XNAS | USP6488EYP |
100 | 91.47 | 20250604-11:56:37.716000 | ARCX | USP6488I36 |
100 | 91.46 | 20250604-11:56:54.548000 | XNAS | USP6488IDC |
100 | 91.39 | 20250604-11:57:46.274000 | XNAS | USP6488JW8 |
100 | 91.29 | 20250604-11:58:39.516000 | EDGA | USP6488LGW |
100 | 91.35 | 20250604-12:01:00.404000 | XNAS | USP6488RGS |
100 | 91.35 | 20250604-12:01:00.404000 | XNAS | USP6488RGT |
100 | 91.33 | 20250604-12:01:51.092000 | XNAS | USP6488SNR |
100 | 91.32 | 20250604-12:03:08.860000 | ARCX | USP6488U8Y |
93 | 91.29 | 20250604-12:04:00.097000 | XNYS | USP6488VN4 |
7 | 91.29 | 20250604-12:04:00.097000 | XNYS | USP6488VN5 |
100 | 91.27 | 20250604-12:05:40.402000 | ARCX | USP6488XVO |
3 | 91.27 | 20250604-12:05:40.402000 | ARCX | USP6488XVP |
97 | 91.27 | 20250604-12:05:40.402000 | ARCX | USP6488XVQ |
100 | 91.29 | 20250604-12:07:08.731000 | ARCX | USP6489084 |
100 | 91.35 | 20250604-12:09:26.385000 | XNAS | USP64893EP |
100 | 91.35 | 20250604-12:09:26.385000 | XNAS | USP64893EQ |
6 | 91.3 | 20250604-12:11:08.998000 | EDGA | USP64896SX |
94 | 91.3 | 20250604-12:11:08.998000 | EDGA | USP64896SY |
100 | 91.32 | 20250604-12:11:31.991000 | ARCX | USP64897EF |
100 | 91.28 | 20250604-12:12:21.038000 | ARCX | USP64898J6 |
100 | 91.24 | 20250604-12:14:25.514000 | XNYS | USP6489BUG |
100 | 91.21 | 20250604-12:15:15.052000 | XNAS | USP6489DNK |
50 | 91.22 | 20250604-12:17:32.519000 | XNYS | USP6489IMZ |
50 | 91.22 | 20250604-12:17:32.519000 | XNYS | USP6489IN0 |
5 | 91.25 | 20250604-12:18:19.749000 | ARCX | USP6489JVC |
9 | 91.25 | 20250604-12:18:19.749000 | ARCX | USP6489JVD |
50 | 91.31 | 20250604-12:19:30.607000 | MEMX | USP6489LFC |
50 | 91.32 | 20250604-12:19:30.607000 | MEMX | USP6489LFD |
5 | 91.32 | 20250604-12:19:30.608000 | BATS | USP6489LFE |
12 | 91.32 | 20250604-12:19:30.608000 | XNAS | USP6489LFF |
13 | 91.32 | 20250604-12:19:30.608000 | XNAS | USP6489LFG |
30 | 91.32 | 20250604-12:19:30.608000 | XNAS | USP6489LFH |
7 | 91.32 | 20250604-12:19:30.608000 | XNYS | USP6489LFI |
38 | 91.29 | 20250604-12:20:48.801000 | EDGA | USP6489N80 |
62 | 91.29 | 20250604-12:20:48.801000 | EDGA | USP6489N81 |
100 | 91.29 | 20250604-12:20:48.802000 | XNAS | USP6489N82 |
100 | 91.28 | 20250604-12:20:59.931000 | XNAS | USP6489NH4 |
100 | 91.28 | 20250604-12:22:13.300000 | EDGA | USP6489PCU |
100 | 91.3 | 20250604-12:23:56.273000 | BATS | USP6489RQT |
100 | 91.3 | 20250604-12:23:56.273000 | ARCX | USP6489RQU |
100 | 91.33 | 20250604-12:25:54.223000 | ARCX | USP6489UQ6 |
65 | 91.33 | 20250604-12:25:54.223000 | ARCX | USP6489UQ7 |
35 | 91.33 | 20250604-12:25:54.223000 | ARCX | USP6489UQ9 |
91 | 91.38 | 20250604-12:27:26.693000 | ARCX | USP6489WMB |
9 | 91.38 | 20250604-12:27:26.693000 | ARCX | USP6489WMC |
52 | 91.36 | 20250604-12:28:44.470000 | XNAS | USP6489YID |
1 | 91.36 | 20250604-12:28:44.470000 | XNAS | USP6489YIE |
47 | 91.36 | 20250604-12:28:44.470000 | XNAS | USP6489YIF |
100 | 91.36 | 20250604-12:28:44.470000 | XNAS | USP6489YIG |
100 | 91.38 | 20250604-12:30:53.234000 | XNAS | USP648A3TW |
20 | 91.42 | 20250604-12:31:42.272000 | XNAS | USP648A5C8 |
13 | 91.43 | 20250604-12:31:42.272000 | XNAS | USP648A5C9 |
50 | 91.43 | 20250604-12:31:42.272000 | XNAS | USP648A5CC |
5 | 91.43 | 20250604-12:31:42.272000 | XNAS | USP648A5CD |
12 | 91.43 | 20250604-12:31:42.272000 | ARCX | USP648A5CE |
100 | 91.44 | 20250604-12:32:09.447000 | XNAS | USP648A5ZY |
100 | 91.46 | 20250604-12:33:43.945000 | ARCX | USP648A83B |
100 | 91.46 | 20250604-12:33:43.945000 | XNAS | USP648A83C |
100 | 91.47 | 20250604-12:36:07.114000 | BATY | USP648ABLN |
100 | 91.43 | 20250604-12:36:26.907000 | XNAS | USP648ABUV |
100 | 91.43 | 20250604-12:38:54.988000 | EDGA | USP648AEVB |
100 | 91.43 | 20250604-12:38:54.988000 | EDGA | USP648AEVC |
19 | 91.4 | 20250604-12:40:04.111000 | BATY | USP648AGG1 |
81 | 91.4 | 20250604-12:40:04.111000 | BATY | USP648AGG2 |
100 | 91.42 | 20250604-12:42:06.034000 | ARCX | USP648AJ1H |
100 | 91.42 | 20250604-12:44:00.044000 | XPSX | USP648ALP4 |
100 | 91.47 | 20250604-12:44:49.554000 | XNAS | USP648AN4Q |
100 | 91.56 | 20250604-12:47:02.276000 | IEXG | USP648ARTZ |
100 | 91.56 | 20250604-12:47:55.454000 | EDGA | USP648ASSQ |
1 | 91.61 | 20250604-12:50:21.468000 | ARCX | USP648AVZD |
50 | 91.61 | 20250604-12:50:21.468000 | ARCX | USP648AVZE |
24 | 91.62 | 20250604-12:50:21.468000 | ARCX | USP648AVZF |
25 | 91.62 | 20250604-12:50:21.468000 | ARCX | USP648AVZG |
100 | 91.59 | 20250604-12:50:53.034000 | EDGA | USP648AWSH |
100 | 91.59 | 20250604-12:50:53.034000 | EDGA | USP648AWSI |
100 | 91.57 | 20250604-12:53:29.645000 | BATY | USP648B013 |
100 | 91.57 | 20250604-12:53:29.645000 | ARCX | USP648B014 |
41 | 91.55 | 20250604-12:54:56.734000 | BATY | USP648B20J |
59 | 91.55 | 20250604-12:54:56.735000 | BATY | USP648B20K |
100 | 91.55 | 20250604-12:56:02.942000 | ARCX | USP648B3JF |
100 | 91.56 | 20250604-12:57:03.628000 | EDGA | USP648B4TU |
100 | 91.53 | 20250604-12:58:08.123000 | BATY | USP648B62I |
100 | 91.55 | 20250604-13:00:18.994000 | XNAS | USP648BACW |
100 | 91.61 | 20250604-13:02:59.705000 | EDGA | USP648BF1I |
2 | 91.61 | 20250604-13:02:59.707000 | EDGA | USP648BF1J |
98 | 91.61 | 20250604-13:02:59.707000 | EDGA | USP648BF1K |
47 | 91.61 | 20250604-13:02:59.707000 | EDGA | USP648BF1L |
100 | 91.6 | 20250604-13:03:50.488000 | XNAS | USP648BFUY |
100 | 91.61 | 20250604-13:06:12.980000 | XNAS | USP648BKBR |
100 | 91.58 | 20250604-13:06:20.011000 | ARCX | USP648BKI3 |
100 | 91.58 | 20250604-13:06:20.011000 | XNAS | USP648BKI4 |
6 | 91.575 | 20250604-13:09:55.648000 | XNAS | USP648BONX |
1 | 91.59 | 20250604-13:09:55.648000 | XNAS | USP648BONY |
4 | 91.59 | 20250604-13:09:55.648000 | XNAS | USP648BONZ |
8 | 91.59 | 20250604-13:09:55.648000 | XNAS | USP648BOO0 |
1 | 91.59 | 20250604-13:09:55.648000 | XNAS | USP648BOO1 |
80 | 91.59 | 20250604-13:09:55.648000 | XNAS | USP648BOO2 |
100 | 91.56 | 20250604-13:10:01.096000 | ARCX | USP648BOV8 |
100 | 91.56 | 20250604-13:10:01.096000 | ARCX | USP648BOV9 |
50 | 91.46 | 20250604-13:11:49.872000 | EDGA | USP648BREC |
50 | 91.46 | 20250604-13:11:49.873000 | EDGA | USP648BRED |
100 | 91.5 | 20250604-13:14:09.431000 | XNAS | USP648BUH3 |
100 | 91.5 | 20250604-13:14:57.523000 | XNYS | USP648BVNZ |
100 | 91.58 | 20250604-13:15:49.590000 | ARCX | USP648BYK8 |
100 | 91.53 | 20250604-13:16:43.209000 | BATY | USP648BZP2 |
100 | 91.53 | 20250604-13:16:43.209000 | BATY | USP648BZP3 |
100 | 91.52 | 20250604-13:19:25.687000 | EDGA | USP648C38D |
11 | 91.53 | 20250604-13:21:01.406000 | BATY | USP648C5YA |
100 | 91.54 | 20250604-13:21:24.229000 | EDGA | USP648C6H6 |
11 | 91.54 | 20250604-13:21:24.229000 | EDGA | USP648C6H7 |
89 | 91.54 | 20250604-13:21:24.229000 | BATS | USP648C6H8 |
100 | 91.52 | 20250604-13:23:16.321000 | EDGA | USP648C8OB |
100 | 91.52 | 20250604-13:25:26.703000 | XNYS | USP648CC7C |
100 | 91.57 | 20250604-13:26:40.183000 | EDGX | USP648CDVU |
3 | 91.57 | 20250604-13:26:40.189000 | XNAS | USP648CDVV |
10 | 91.57 | 20250604-13:26:40.191000 | XNAS | USP648CDVW |
100 | 91.57 | 20250604-13:27:05.469000 | BATS | USP648CEGP |
100 | 91.57 | 20250604-13:28:18.463000 | ARCX | USP648CFXY |
100 | 91.57 | 20250604-13:28:18.463000 | ARCX | USP648CFXZ |
100 | 91.52 | 20250604-13:29:54.622000 | XNAS | USP648CI5O |
100 | 91.51 | 20250604-13:31:18.884000 | EDGA | USP648CM38 |
1 | 91.52 | 20250604-13:32:38.841000 | EPRL | USP648COTM |
24 | 91.53 | 20250604-13:32:38.841000 | XNAS | USP648COTN |
1 | 91.53 | 20250604-13:32:38.841000 | XNAS | USP648COTO |
9 | 91.55 | 20250604-13:32:50.127000 | XNAS | USP648CP2T |
35 | 91.55 | 20250604-13:32:50.127000 | XNYS | USP648CP2U |
100 | 91.545 | 20250604-13:33:42.977000 | XNAS | USP648CQ7N |
100 | 91.53 | 20250604-13:33:51.638000 | EDGA | USP648CQCX |
100 | 91.53 | 20250604-13:33:51.638000 | EDGA | USP648CQCY |
100 | 91.53 | 20250604-13:33:51.638000 | EDGA | USP648CQCZ |
100 | 91.54 | 20250604-13:36:23.702000 | ARCX | USP648CU78 |
100 | 91.53 | 20250604-13:39:04.525000 | ARCX | USP648CXPQ |
100 | 91.53 | 20250604-13:39:04.526000 | EDGA | USP648CXPR |
100 | 91.5 | 20250604-13:39:48.770000 | ARCX | USP648CYG1 |
80 | 91.44 | 20250604-13:40:53.843000 | ARCX | USP648D0DC |
20 | 91.44 | 20250604-13:40:53.843000 | ARCX | USP648D0DD |
65 | 91.44 | 20250604-13:42:17.285000 | XNAS | USP648D2HM |
1 | 91.44 | 20250604-13:42:17.285000 | XNAS | USP648D2HN |
34 | 91.44 | 20250604-13:42:17.285000 | XNAS | USP648D2HO |
100 | 91.44 | 20250604-13:44:03.257000 | BATY | USP648D4TF |
100 | 91.43 | 20250604-13:44:39.628000 | BATY | USP648D5OY |
100 | 91.42 | 20250604-13:46:40.956000 | BATY | USP648DA1Q |
24 | 91.5 | 20250604-13:49:39.806000 | XNYS | USP648DDZK |
12 | 91.5 | 20250604-13:49:39.806000 | XNYS | USP648DDZL |
38 | 91.5 | 20250604-13:49:39.806000 | XNYS | USP648DDZM |
26 | 91.5 | 20250604-13:49:39.806000 | XNYS | USP648DDZN |
24 | 91.47 | 20250604-13:50:13.976000 | BATY | USP648DETI |
70 | 91.47 | 20250604-13:50:13.976000 | BATY | USP648DETJ |
6 | 91.47 | 20250604-13:50:13.976000 | BATY | USP648DETK |
100 | 91.47 | 20250604-13:50:13.976000 | BATY | USP648DETL |
100 | 91.49 | 20250604-13:52:00.965000 | XNYS | USP648DHA4 |
100 | 91.47 | 20250604-13:53:02.592000 | EDGA | USP648DIIK |
32 | 91.44 | 20250604-13:53:56.885000 | BATY | USP648DJSV |
3 | 91.455 | 20250604-13:54:17.108000 | XNAS | USP648DKB3 |
4 | 91.455 | 20250604-13:54:17.108000 | XNAS | USP648DKB4 |
93 | 91.47 | 20250604-13:54:17.108000 | XNAS | USP648DKB5 |
58 | 91.44 | 20250604-13:54:55.799000 | BATY | USP648DL4D |
1 | 91.44 | 20250604-13:56:32.166000 | BATY | USP648DNDJ |
14 | 91.445 | 20250604-13:56:40.579000 | BATS | USP648DNHZ |
86 | 91.45 | 20250604-13:56:40.579000 | BATS | USP648DNI0 |
99 | 91.44 | 20250604-13:57:02.911000 | BATY | USP648DNX4 |
1 | 91.44 | 20250604-13:57:02.911000 | EDGA | USP648DNX5 |
100 | 91.44 | 20250604-13:57:02.911000 | ARCX | USP648DNX7 |
100 | 91.5 | 20250604-13:59:01.105000 | ARCX | USP648DQTL |
100 | 91.49 | 20250604-13:59:43.601000 | ARCX | USP648DRXX |
100 | 91.6 | 20250604-14:02:45.124000 | ARCX | USP648DYQV |
100 | 91.6 | 20250604-14:02:45.124000 | ARCX | USP648DYQW |
100 | 91.61 | 20250604-14:05:15.545000 | EDGA | USP648E2OT |
100 | 91.61 | 20250604-14:05:15.545000 | EDGA | USP648E2OU |
100 | 91.59 | 20250604-14:06:27.362000 | ARCX | USP648E4PT |
100 | 91.59 | 20250604-14:06:27.362000 | ARCX | USP648E4PU |
100 | 91.57 | 20250604-14:07:15.805000 | EDGA | USP648E64L |
100 | 91.56 | 20250604-14:08:39.594000 | XNAS | USP648E8PE |
10 | 91.61 | 20250604-14:10:57.774000 | XNAS | USP648ECJL |
40 | 91.61 | 20250604-14:10:57.774000 | XNYS | USP648ECJM |
50 | 91.61 | 20250604-14:10:57.774000 | XNYS | USP648ECJN |
100 | 91.61 | 20250604-14:11:11.433000 | ARCX | USP648ECVB |
100 | 91.6 | 20250604-14:15:11.021000 | EDGA | USP648EJKA |
100 | 91.6 | 20250604-14:15:11.021000 | EDGA | USP648EJKB |
100 | 91.6 | 20250604-14:15:11.021000 | EDGA | USP648EJKC |
100 | 91.6 | 20250604-14:15:11.021000 | ARCX | USP648EJKD |
4 | 91.6 | 20250604-14:17:32.164000 | XNAS | USP648EOOU |
2 | 91.6 | 20250604-14:17:32.164000 | XNAS | USP648EOOV |
26 | 91.6 | 20250604-14:17:32.164000 | XNAS | USP648EOOW |
68 | 91.6 | 20250604-14:17:32.164000 | XNAS | USP648EOOX |
100 | 91.58 | 20250604-14:18:12.299000 | ARCX | USP648EPI1 |
100 | 91.56 | 20250604-14:19:05.090000 | BATY | USP648EQP6 |
100 | 91.54 | 20250604-14:19:49.163000 | BATY | USP648ERRX |
100 | 91.62 | 20250604-14:23:03.006000 | ARCX | USP648EWJ7 |
100 | 91.62 | 20250604-14:23:07.949000 | XNYS | USP648EWMW |
47 | 91.61 | 20250604-14:23:23.342000 | XNAS | USP648EWYN |
53 | 91.61 | 20250604-14:23:23.342000 | XNAS | USP648EWYO |
100 | 91.57 | 20250604-14:24:47.129000 | ARCX | USP648EYYC |
100 | 91.53 | 20250604-14:25:34.806000 | XNAS | USP648F0DG |
100 | 91.48 | 20250604-14:26:19.091000 | XNAS | USP648F1XC |
100 | 91.45 | 20250604-14:27:26.853000 | XNAS | USP648F3MY |
100 | 91.43 | 20250604-14:29:12.136000 | XNAS | USP648F6C0 |
100 | 91.42 | 20250604-14:30:02.697000 | BATY | USP648F7KU |
100 | 91.39 | 20250604-14:30:29.308000 | ARCX | USP648F9FM |
100 | 91.35 | 20250604-14:32:17.551000 | XNAS | USP648FDAY |
100 | 91.34 | 20250604-14:34:05.891000 | BATS | USP648FGA1 |
3 | 91.32 | 20250604-14:34:18.032000 | EDGA | USP648FGKQ |
97 | 91.32 | 20250604-14:34:18.032000 | EDGA | USP648FGKR |
100 | 91.32 | 20250604-14:34:18.033000 | XNAS | USP648FGKS |
100 | 91.32 | 20250604-14:36:38.834000 | ARCX | USP648FJV7 |
26 | 91.29 | 20250604-14:37:12.754000 | ARCX | USP648FKQY |
74 | 91.29 | 20250604-14:37:12.754000 | ARCX | USP648FKQZ |
100 | 91.29 | 20250604-14:39:28.552000 | BATS | USP648FO45 |
24 | 91.28 | 20250604-14:39:32.845000 | EDGA | USP648FO7I |
76 | 91.28 | 20250604-14:39:32.845000 | EDGA | USP648FO7J |
100 | 91.2 | 20250604-14:41:51.384000 | XNYS | USP648FRYG |
100 | 91.21 | 20250604-14:42:14.918000 | EDGA | USP648FSIC |
100 | 91.21 | 20250604-14:44:16.728000 | ARCX | USP648FVOQ |
100 | 91.19 | 20250604-14:45:42.589000 | XNYS | USP648G0J9 |
100 | 91.23 | 20250604-14:46:45.682000 | XNYS | USP648G21Y |
100 | 91.21 | 20250604-14:47:30.587000 | ARCX | USP648G39S |
100 | 91.17 | 20250604-14:48:12.353000 | ARCX | USP648G4JM |
100 | 91.12 | 20250604-14:49:43.442000 | XNAS | USP648G7JK |
100 | 91.11 | 20250604-14:50:20.788000 | ARCX | USP648G8VG |
100 | 91.13 | 20250604-14:51:24.894000 | XNAS | USP648GB0Z |
100 | 91.13 | 20250604-14:52:35.257000 | ARCX | USP648GCUO |
100 | 91.13 | 20250604-14:54:14.722000 | ARCX | USP648GF8G |
100 | 91.14 | 20250604-14:54:54.018000 | ARCX | USP648GG37 |
100 | 91.12 | 20250604-14:55:19.644000 | EDGA | USP648GH5U |
100 | 91.17 | 20250604-14:57:21.919000 | XNAS | USP648GKAU |
100 | 91.18 | 20250604-14:58:29.836000 | XNAS | USP648GMAU |
100 | 91.16 | 20250604-14:59:00.197000 | EDGA | USP648GN0Q |
100 | 91.12 | 20250604-15:00:04.115000 | XNAS | USP648GPOT |
100 | 91.12 | 20250604-15:01:40.017000 | ARCX | USP648GUVE |
36 | 91.16 | 20250604-15:02:09.783000 | XNAS | USP648GVUW |
64 | 91.16 | 20250604-15:02:09.783000 | XNAS | USP648GVUX |
100 | 91.13 | 20250604-15:02:11.220000 | EDGA | USP648GVXV |
100 | 91.13 | 20250604-15:02:11.220000 | ARCX | USP648GVXW |
100 | 91.11 | 20250604-15:05:02.568000 | ARCX | USP648H26K |
100 | 91.13 | 20250604-15:05:34.759000 | ARCX | USP648H38C |
100 | 91.11 | 20250604-15:06:42.896000 | ARCX | USP648H5DK |
100 | 91.1 | 20250604-15:07:42.177000 | ARCX | USP648H83F |
100 | 91.12 | 20250604-15:08:54.233000 | XNAS | USP648HBTP |
100 | 91.11 | 20250604-15:09:05.158000 | ARCX | USP648HC8C |
100 | 91.16 | 20250604-15:10:30.630000 | XNAS | USP648HFVX |
100 | 91.17 | 20250604-15:11:32.786000 | XNAS | USP648HHMH |
100 | 91.16 | 20250604-15:11:42.579000 | XNAS | USP648HHYW |
100 | 91.16 | 20250604-15:11:42.579000 | XNAS | USP648HHYY |
100 | 91.14 | 20250604-15:13:48.666000 | ARCX | USP648HMGJ |
100 | 91.14 | 20250604-15:13:48.666000 | ARCX | USP648HMGK |
100 | 91.14 | 20250604-15:15:00.015000 | XNAS | USP648HOY3 |
100 | 91.14 | 20250604-15:15:00.015000 | XNAS | USP648HOY4 |
100 | 91.15 | 20250604-15:15:58.121000 | XNYS | USP648HTD4 |
100 | 91.21 | 20250604-15:17:47.116000 | ARCX | USP648HXM1 |
100 | 91.23 | 20250604-15:18:33.111000 | XNYS | USP648HZ9Y |
100 | 91.21 | 20250604-15:19:01.227000 | XNAS | USP648I08C |
100 | 91.21 | 20250604-15:19:01.227000 | XNAS | USP648I08D |
100 | 91.21 | 20250604-15:19:01.227000 | XNAS | USP648I08E |
100 | 91.18 | 20250604-15:20:25.428000 | XNAS | USP648I36X |
1 | 91.21 | 20250604-15:21:22.729000 | EDGA | USP648I5UF |
4 | 91.21 | 20250604-15:21:22.730000 | ARCX | USP648I5UG |
100 | 91.21 | 20250604-15:21:23.026000 | ARCX | USP648I5UU |
100 | 91.22 | 20250604-15:22:17.181000 | ARCX | USP648I7PL |
100 | 91.22 | 20250604-15:22:17.181000 | ARCX | USP648I7PM |
1 | 91.21 | 20250604-15:22:53.824000 | ARCX | USP648I8SL |
99 | 91.21 | 20250604-15:22:56.452000 | ARCX | USP648I8W2 |
100 | 91.2 | 20250604-15:23:32.833000 | ARCX | USP648IAGE |
94 | 91.21 | 20250604-15:24:18.605000 | ARCX | USP648IC1N |
6 | 91.21 | 20250604-15:24:18.605000 | ARCX | USP648IC1O |
100 | 91.23 | 20250604-15:25:27.073000 | ARCX | USP648IE8Y |
100 | 91.22 | 20250604-15:26:02.537000 | ARCX | USP648IFEO |
100 | 91.22 | 20250604-15:26:14.035000 | ARCX | USP648IFSO |
100 | 91.21 | 20250604-15:26:21.990000 | ARCX | USP648IG3R |
100 | 91.21 | 20250604-15:26:21.990000 | ARCX | USP648IG3S |
100 | 91.19 | 20250604-15:28:00.002000 | EDGA | USP648IJSI |
100 | 91.21 | 20250604-15:29:10.367000 | ARCX | USP648IMED |
100 | 91.21 | 20250604-15:29:10.367000 | ARCX | USP648IMEE |
100 | 91.2 | 20250604-15:30:06.143000 | EDGA | USP648IP49 |
100 | 91.2 | 20250604-15:30:38.865000 | XBOS | USP648ITFE |
83 | 91.2 | 20250604-15:30:46.436000 | ARCX | USP648ITPJ |
11 | 91.2 | 20250604-15:30:46.530000 | ARCX | USP648ITPM |
6 | 91.2 | 20250604-15:30:46.573000 | ARCX | USP648ITPN |
100 | 91.19 | 20250604-15:31:14.348000 | BATY | USP648IUXC |
100 | 91.16 | 20250604-15:32:24.260000 | EDGA | USP648IY94 |
100 | 91.15 | 20250604-15:32:29.323000 | EDGA | USP648IYJV |
100 | 91.11 | 20250604-15:33:24.886000 | XNAS | USP648J1UE |
100 | 91.12 | 20250604-15:34:09.950000 | XNAS | USP648J4UU |
100 | 91.11 | 20250604-15:35:03.263000 | ARCX | USP648JHTY |
100 | 91.11 | 20250604-15:35:03.263000 | ARCX | USP648JHTZ |
98 | 91.14 | 20250604-15:35:52.659000 | XNAS | USP648JRHV |
1 | 91.14 | 20250604-15:35:52.659000 | XNAS | USP648JRHW |
1 | 91.14 | 20250604-15:35:52.659000 | XNAS | USP648JRHX |
100 | 91.12 | 20250604-15:36:15.004000 | XNAS | USP648JSNX |
100 | 91.12 | 20250604-15:36:15.004000 | ARCX | USP648JSO0 |
100 | 91.12 | 20250604-15:37:24.520000 | ARCX | USP648JWDU |
100 | 91.12 | 20250604-15:37:24.520000 | ARCX | USP648JWDV |
100 | 91.1 | 20250604-15:37:49.329000 | ARCX | USP648JY2H |
100 | 91.12 | 20250604-15:39:00.569000 | ARCX | USP648K1CT |
100 | 91.12 | 20250604-15:39:00.569000 | ARCX | USP648K1CU |
15 | 91.11 | 20250604-15:39:43.055000 | ARCX | USP648K3MQ |
2 | 91.11 | 20250604-15:39:43.055000 | ARCX | USP648K3MR |
83 | 91.11 | 20250604-15:39:43.055000 | ARCX | USP648K3MS |
100 | 91.1 | 20250604-15:40:02.136000 | ARCX | USP648K58O |
13 | 91.11 | 20250604-15:41:06.363000 | XNAS | USP648K9W7 |
39 | 91.11 | 20250604-15:41:06.365000 | XNAS | USP648K9W8 |
100 | 91.11 | 20250604-15:41:06.735000 | XNAS | USP648K9WY |
48 | 91.11 | 20250604-15:41:06.735000 | XNAS | USP648K9WZ |
100 | 91.11 | 20250604-15:41:31.094000 | ARCX | USP648KBCS |
12 | 91.15 | 20250604-15:42:29.707000 | IEXG | USP648KDZZ |
88 | 91.15 | 20250604-15:42:29.707000 | IEXG | USP648KE00 |
100 | 91.13 | 20250604-15:42:33.459000 | EDGA | USP648KE90 |
100 | 91.13 | 20250604-15:42:33.459000 | EDGA | USP648KE91 |
100 | 91.1 | 20250604-15:43:20.485000 | XNAS | USP648KGSV |
100 | 91.1 | 20250604-15:43:50.863000 | XNAS | USP648KIGT |
100 | 91.13 | 20250604-15:44:03.635000 | XNAS | USP648KJ9Q |
100 | 91.13 | 20250604-15:44:03.635000 | XNYS | USP648KJ9R |
100 | 91.13 | 20250604-15:44:03.635000 | ARCX | USP648KJ9S |
11 | 91.13 | 20250604-15:44:03.635000 | XNAS | USP648KJ9T |
100 | 91.13 | 20250604-15:44:03.635000 | XNAS | USP648KJ9U |
200 | 91.13 | 20250604-15:44:03.698000 | XNAS | USP648KJ9W |
200 | 91.13 | 20250604-15:44:03.698000 | XNYS | USP648KJ9X |
200 | 91.13 | 20250604-15:44:03.698000 | ARCX | USP648KJ9Y |
200 | 91.13 | 20250604-15:44:03.755000 | XNAS | USP648KJ9Z |
100 | 91.13 | 20250604-15:44:03.755000 | XNYS | USP648KJA0 |
100 | 91.13 | 20250604-15:44:04.724000 | IEXG | USP648KJCM |
2 | 91.12 | 20250604-15:44:04.724000 | XNYS | USP648KJCN |
10 | 91.12 | 20250604-15:44:04.724000 | XNYS | USP648KJCO |
46 | 91.13 | 20250604-15:44:04.724000 | XNAS | USP648KJCP |
27 | 91.13 | 20250604-15:44:12.288000 | XNAS | USP648KJQK |
100 | 91.13 | 20250604-15:44:12.289000 | XNAS | USP648KJQL |
51 | 91.065 | 20250604-15:46:08.279000 | XNAS | USP648KWKY |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250605360406/en/
Copyright Business Wire 2025