6th June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 5th 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 |
| 3,445 | $92.42 | $93.18 | $90.98 | XNYS |
| 259 | $92.05 | $92.85 | $91.15 | EDGX |
| 21,720 | $92.36 | $93.19 | $91.01 | ARCX |
| 2,813 | $92.45 | $93.13 | $91.04 | BATS |
| 18,077 | $92.48 | $93.14 | $90.97 | XNAS |
| 1,200 | $92.24 | $93.07 | $91.02 | BATY |
| 437 | $92.33 | $93.10 | $91.10 | IEXG |
| 400 | $92.42 | $92.85 | $91.14 | MEMX |
| 200 | $92.11 | $93.07 | $91.14 | XPSX |
| 3,800 | $92.67 | $93.19 | $91.01 | 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 674,327,648 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.377% 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 5th 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: | | 5th June 2025 | |
|
Aggregated Information
| |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $92.4271 | 52,351 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 200 | 91.04 | 20250605-09:53:48.664000 | ARCX | USP6581JRV |
| 100 | 91.05 | 20250605-09:54:15.313000 | ARCX | USP6581KK7 |
| 100 | 91.01 | 20250605-09:55:37.245000 | EDGA | USP6581NXY |
| 100 | 91.01 | 20250605-09:55:37.246000 | ARCX | USP6581NXZ |
| 100 | 91.01 | 20250605-09:55:37.246000 | ARCX | USP6581NY0 |
| 100 | 91.01 | 20250605-09:55:37.246000 | ARCX | USP6581NY1 |
| 100 | 90.98 | 20250605-09:56:07.830000 | XNAS | USP6581P20 |
| 100 | 91.06 | 20250605-09:57:01.634000 | XNYS | USP6581SEZ |
| 100 | 91.06 | 20250605-09:57:14.823000 | ARCX | USP6581STQ |
| 100 | 91.02 | 20250605-09:57:35.777000 | BATY | USP6581TGA |
| 100 | 90.97 | 20250605-09:57:50.858000 | XNAS | USP6581U4B |
| 100 | 90.975 | 20250605-09:58:30.989000 | XNYS | USP6581VLX |
| 42 | 91.01 | 20250605-09:59:41.132000 | XNAS | USP6581XW3 |
| 58 | 91.01 | 20250605-09:59:41.132000 | ARCX | USP6581XW4 |
| 2 | 91 | 20250605-09:59:41.607000 | XNAS | USP6581XWR |
| 13 | 91 | 20250605-09:59:41.607000 | XNAS | USP6581XWS |
| 16 | 91 | 20250605-09:59:41.607000 | XNAS | USP6581XWT |
| 69 | 91.02 | 20250605-09:59:41.608000 | XNAS | USP6581XWU |
| 100 | 91.04 | 20250605-10:00:02.022000 | XNYS | USP6581YZ0 |
| 25 | 91.06 | 20250605-10:00:06.045000 | XNAS | USP6581ZAS |
| 15 | 91.07 | 20250605-10:00:06.045000 | XNAS | USP6581ZAT |
| 60 | 91.08 | 20250605-10:00:06.045000 | XNAS | USP6581ZAU |
| 100 | 91.11 | 20250605-10:00:27.230000 | XNYS | USP65821LO |
| 91 | 91.07 | 20250605-10:00:55.754000 | BATY | USP65823GP |
| 9 | 91.07 | 20250605-10:00:55.754000 | BATY | USP65823GQ |
| 100 | 91.07 | 20250605-10:00:55.755000 | XNYS | USP65823GR |
| 100 | 91.07 | 20250605-10:00:55.755000 | XNYS | USP65823GS |
| 1 | 91.2 | 20250605-10:01:32.354000 | XNAS | USP65824LW |
| 54 | 91.2 | 20250605-10:01:32.354000 | XNAS | USP65824LX |
| 45 | 91.2 | 20250605-10:01:32.354000 | XNAS | USP65824LY |
| 100 | 91.14 | 20250605-10:02:16.968000 | MEMX | USP65825ZX |
| 100 | 91.14 | 20250605-10:02:16.968000 | XPSX | USP65825ZY |
| 8 | 91.14 | 20250605-10:02:16.969000 | EDGA | USP65825ZZ |
| 24 | 91.14 | 20250605-10:02:16.969000 | EDGA | USP6582600 |
| 1 | 91.14 | 20250605-10:02:16.969000 | EDGA | USP6582601 |
| 100 | 91.14 | 20250605-10:02:16.969000 | EDGA | USP6582602 |
| 13 | 91.14 | 20250605-10:02:16.969000 | EDGA | USP6582603 |
| 33 | 91.14 | 20250605-10:02:16.969000 | EDGA | USP6582604 |
| 21 | 91.14 | 20250605-10:02:16.970000 | EDGA | USP6582605 |
| 100 | 91.17 | 20250605-10:03:01.323000 | ARCX | USP6582857 |
| 100 | 91.18 | 20250605-10:03:31.111000 | XNAS | USP6582917 |
| 100 | 91.14 | 20250605-10:03:35.021000 | ARCX | USP6582955 |
| 100 | 91.14 | 20250605-10:03:35.021000 | ARCX | USP6582956 |
| 18 | 91.16 | 20250605-10:04:41.103000 | XNAS | USP6582AW9 |
| 82 | 91.16 | 20250605-10:04:41.103000 | XNAS | USP6582AWA |
| 100 | 91.11 | 20250605-10:05:15.010000 | ARCX | USP6582C1Z |
| 100 | 91.11 | 20250605-10:05:15.010000 | ARCX | USP6582C20 |
| 100 | 91.17 | 20250605-10:06:02.122000 | XNAS | USP6582DNA |
| 1 | 91.16 | 20250605-10:06:18.536000 | XNAS | USP6582E3A |
| 99 | 91.16 | 20250605-10:06:18.536000 | XNAS | USP6582E3B |
| 100 | 91.12 | 20250605-10:06:31.218000 | XNAS | USP6582ECF |
| 100 | 91.15 | 20250605-10:07:00.787000 | EDGX | USP6582F8F |
| 100 | 91.18 | 20250605-10:07:32.273000 | ARCX | USP6582GGH |
| 17 | 91.18 | 20250605-10:07:59.495000 | ARCX | USP6582H65 |
| 83 | 91.18 | 20250605-10:07:59.495000 | ARCX | USP6582H66 |
| 100 | 91.24 | 20250605-10:08:43.038000 | XNAS | USP6582IBF |
| 100 | 91.17 | 20250605-10:08:52.616000 | ARCX | USP6582IQF |
| 100 | 91.14 | 20250605-10:08:55.139000 | ARCX | USP6582ITQ |
| 100 | 91.11 | 20250605-10:09:34.139000 | ARCX | USP6582K1I |
| 92 | 91.08 | 20250605-10:10:23.495000 | XNAS | USP6582M1U |
| 8 | 91.08 | 20250605-10:10:23.495000 | XNAS | USP6582M1V |
| 100 | 91.1 | 20250605-10:10:49.937000 | IEXG | USP6582MR9 |
| 100 | 91.12 | 20250605-10:11:14.660000 | BATS | USP6582NNZ |
| 100 | 91.1 | 20250605-10:11:42.951000 | ARCX | USP6582OK0 |
| 100 | 91.1 | 20250605-10:11:42.951000 | ARCX | USP6582OK1 |
| 100 | 91.1 | 20250605-10:12:14.426000 | ARCX | USP6582PJY |
| 5 | 91.14 | 20250605-10:13:03.959000 | BATS | USP6582QSZ |
| 43 | 91.14 | 20250605-10:13:03.959000 | XNAS | USP6582QT0 |
| 1 | 91.14 | 20250605-10:13:03.959000 | XNAS | USP6582QT1 |
| 26 | 91.15 | 20250605-10:13:03.959000 | XNYS | USP6582QT2 |
| 19 | 91.15 | 20250605-10:13:03.959000 | XNYS | USP6582QT3 |
| 6 | 91.15 | 20250605-10:13:03.960000 | EDGX | USP6582QT4 |
| 100 | 91.11 | 20250605-10:13:16.063000 | ARCX | USP6582RIX |
| 100 | 91.04 | 20250605-10:14:17.258000 | BATS | USP6582TJL |
| 100 | 91.04 | 20250605-10:14:17.258000 | BATS | USP6582TJM |
| 100 | 91.04 | 20250605-10:14:50.121000 | ARCX | USP6582UG9 |
| 100 | 91.16 | 20250605-10:15:54.053000 | ARCX | USP6582ZL4 |
| 200 | 91.16 | 20250605-10:15:54.053000 | ARCX | USP6582ZL5 |
| 100 | 91.22 | 20250605-10:17:01.577000 | ARCX | USP65831O3 |
| 100 | 91.22 | 20250605-10:17:01.577000 | ARCX | USP65831O4 |
| 38 | 91.34 | 20250605-10:18:04.432000 | XNAS | USP658340A |
| 62 | 91.34 | 20250605-10:18:04.432000 | XNAS | USP658340B |
| 40 | 91.35 | 20250605-10:18:15.369000 | XNAS | USP65834HK |
| 60 | 91.35 | 20250605-10:18:15.369000 | XNAS | USP65834HL |
| 100 | 91.38 | 20250605-10:18:42.154000 | XNAS | USP65835B7 |
| 100 | 91.33 | 20250605-10:18:45.628000 | ARCX | USP65835FV |
| 94 | 91.31 | 20250605-10:19:46.093000 | ARCX | USP6583761 |
| 6 | 91.31 | 20250605-10:19:46.093000 | ARCX | USP6583762 |
| 100 | 91.29 | 20250605-10:20:06.409000 | XNAS | USP658381K |
| 100 | 91.33 | 20250605-10:20:25.085000 | ARCX | USP65838LH |
| 100 | 91.31 | 20250605-10:21:02.553000 | ARCX | USP65839P9 |
| 100 | 91.33 | 20250605-10:21:30.119000 | ARCX | USP6583DE6 |
| 100 | 91.4 | 20250605-10:22:42.209000 | ARCX | USP6583FL1 |
| 100 | 91.4 | 20250605-10:22:42.209000 | ARCX | USP6583FL2 |
| 100 | 91.4 | 20250605-10:22:42.209000 | ARCX | USP6583FL3 |
| 42 | 91.44 | 20250605-10:23:23.658000 | ARCX | USP6583H9Y |
| 58 | 91.44 | 20250605-10:23:23.658000 | ARCX | USP6583H9Z |
| 100 | 91.41 | 20250605-10:23:58.286000 | BATS | USP6583IHC |
| 100 | 91.41 | 20250605-10:23:58.286000 | ARCX | USP6583IHD |
| 100 | 91.39 | 20250605-10:24:20.738000 | ARCX | USP6583J21 |
| 84 | 91.38 | 20250605-10:25:12.533000 | XNAS | USP6583KO0 |
| 13 | 91.44 | 20250605-10:25:23.880000 | ARCX | USP6583L6R |
| 87 | 91.44 | 20250605-10:25:23.880000 | ARCX | USP6583L6S |
| 100 | 91.42 | 20250605-10:25:53.556000 | EDGA | USP6583MCN |
| 46 | 91.43 | 20250605-10:27:29.737000 | BATY | USP6583P5T |
| 54 | 91.43 | 20250605-10:27:29.737000 | BATY | USP6583P5U |
| 100 | 91.43 | 20250605-10:27:29.737000 | EDGA | USP6583P5V |
| 100 | 91.45 | 20250605-10:27:51.042000 | ARCX | USP6583PM9 |
| 20 | 91.54 | 20250605-10:29:11.268000 | EDGX | USP6583S1D |
| 43 | 91.54 | 20250605-10:29:11.268000 | XNAS | USP6583S1E |
| 7 | 91.54 | 20250605-10:29:11.268000 | XNAS | USP6583S1F |
| 27 | 91.54 | 20250605-10:29:11.268000 | XNYS | USP6583S1G |
| 3 | 91.54 | 20250605-10:29:11.268000 | XNYS | USP6583S1H |
| 100 | 91.55 | 20250605-10:29:54.466000 | XNAS | USP6583TTW |
| 6 | 91.56 | 20250605-10:29:54.689000 | BATS | USP6583TUR |
| 88 | 91.57 | 20250605-10:29:54.689000 | BATS | USP6583TV4 |
| 1 | 91.56 | 20250605-10:29:54.689000 | XNAS | USP6583TV6 |
| 5 | 91.56 | 20250605-10:29:54.689000 | XNYS | USP6583TV7 |
| 15 | 91.65 | 20250605-10:30:53.578000 | BATS | USP6583YV8 |
| 1 | 91.64 | 20250605-10:30:53.578000 | XNAS | USP6583YV9 |
| 42 | 91.64 | 20250605-10:30:53.578000 | XNAS | USP6583YVA |
| 1 | 91.65 | 20250605-10:30:53.578000 | XNAS | USP6583YVB |
| 37 | 91.65 | 20250605-10:30:53.578000 | XNAS | USP6583YVC |
| 4 | 91.64 | 20250605-10:30:53.578000 | ARCX | USP6583YVD |
| 100 | 91.65 | 20250605-10:30:56.852000 | ARCX | USP6583YXU |
| 100 | 91.66 | 20250605-10:31:06.474000 | ARCX | USP6583Z9S |
| 36 | 91.63 | 20250605-10:31:28.327000 | XNAS | USP6584084 |
| 64 | 91.63 | 20250605-10:31:28.327000 | XNAS | USP6584085 |
| 100 | 91.61 | 20250605-10:32:10.552000 | ARCX | USP65841S3 |
| 100 | 91.61 | 20250605-10:32:10.552000 | ARCX | USP65841S4 |
| 100 | 91.53 | 20250605-10:32:41.692000 | ARCX | USP658435A |
| 100 | 91.62 | 20250605-10:34:12.239000 | XNAS | USP65845YL |
| 42 | 91.64 | 20250605-10:34:22.538000 | XNAS | USP6584694 |
| 58 | 91.64 | 20250605-10:34:22.538000 | XNAS | USP6584695 |
| 100 | 91.66 | 20250605-10:35:22.834000 | XNAS | USP658488I |
| 40 | 91.66 | 20250605-10:35:28.615000 | XNAS | USP65848CW |
| 41 | 91.66 | 20250605-10:35:28.615000 | XNAS | USP65848CX |
| 2 | 91.66 | 20250605-10:35:28.615000 | XNAS | USP65848CY |
| 17 | 91.67 | 20250605-10:35:28.615000 | XNAS | USP65848CZ |
| 100 | 91.67 | 20250605-10:35:40.892000 | ARCX | USP65848U2 |
| 100 | 91.6 | 20250605-10:36:12.790000 | XNAS | USP6584B81 |
| 100 | 91.56 | 20250605-10:36:33.099000 | ARCX | USP6584BOQ |
| 100 | 91.61 | 20250605-10:37:14.073000 | ARCX | USP6584CQI |
| 100 | 91.68 | 20250605-10:38:21.719000 | ARCX | USP6584FLG |
| 100 | 91.68 | 20250605-10:38:21.719000 | XNAS | USP6584FLH |
| 100 | 91.8 | 20250605-10:39:21.255000 | ARCX | USP6584HP4 |
| 100 | 91.78 | 20250605-10:40:09.326000 | ARCX | USP6584IR7 |
| 100 | 91.78 | 20250605-10:40:09.326000 | BATS | USP6584IR8 |
| 100 | 91.77 | 20250605-10:40:35.375000 | ARCX | USP6584JOX |
| 1 | 91.79 | 20250605-10:41:33.168000 | XNAS | USP6584LCW |
| 6 | 91.79 | 20250605-10:41:33.168000 | XNAS | USP6584LCX |
| 93 | 91.79 | 20250605-10:41:33.168000 | XNAS | USP6584LCY |
| 100 | 92.02 | 20250605-10:43:08.710000 | ARCX | USP6584Q8R |
| 195 | 92.02 | 20250605-10:43:08.710000 | ARCX | USP6584Q8S |
| 5 | 92.02 | 20250605-10:43:08.710000 | ARCX | USP6584Q8T |
| 100 | 91.99 | 20250605-10:43:29.633000 | ARCX | USP6584QPP |
| 100 | 91.97 | 20250605-10:44:13.795000 | XNAS | USP6584RX6 |
| 100 | 92.04 | 20250605-10:44:50.521000 | XNAS | USP6584T37 |
| 11 | 92.03 | 20250605-10:45:10.131000 | ARCX | USP6584TN7 |
| 89 | 92.03 | 20250605-10:45:10.131000 | ARCX | USP6584TN8 |
| 200 | 92.21 | 20250605-10:46:09.440000 | ARCX | USP6584YQR |
| 100 | 92.24 | 20250605-10:46:47.999000 | XNAS | USP658506A |
| 2 | 92.21 | 20250605-10:47:04.026000 | ARCX | USP65850K8 |
| 98 | 92.21 | 20250605-10:47:04.026000 | ARCX | USP65850K9 |
| 100 | 92.2 | 20250605-10:47:35.097000 | ARCX | USP65851FD |
| 48 | 92.19 | 20250605-10:48:07.240000 | ARCX | USP6585283 |
| 100 | 92.2 | 20250605-10:48:15.083000 | ARCX | USP65852FT |
| 100 | 92.2 | 20250605-10:48:15.083000 | ARCX | USP65852FU |
| 100 | 92.15 | 20250605-10:49:00.624000 | EDGA | USP6585425 |
| 100 | 92.07 | 20250605-10:49:23.543000 | ARCX | USP65854TH |
| 100 | 92.07 | 20250605-10:49:51.189000 | BATY | USP65855H2 |
| 78 | 92.07 | 20250605-10:49:51.189000 | ARCX | USP65855H3 |
| 22 | 92.07 | 20250605-10:49:51.189000 | ARCX | USP65855H4 |
| 100 | 92.05 | 20250605-10:50:11.508000 | ARCX | USP65856A1 |
| 1 | 92.06 | 20250605-10:51:02.988000 | BATS | USP65857R3 |
| 2 | 92.05 | 20250605-10:51:02.988000 | XNAS | USP65857R4 |
| 1 | 92.05 | 20250605-10:51:02.988000 | XNAS | USP65857R5 |
| 5 | 92.06 | 20250605-10:51:02.988000 | ARCX | USP65857R6 |
| 80 | 92.05 | 20250605-10:51:02.988000 | XNYS | USP65857R7 |
| 1 | 92.05 | 20250605-10:51:02.988000 | XNYS | USP65857R8 |
| 5 | 92.05 | 20250605-10:51:02.988000 | XNYS | USP65857R9 |
| 5 | 92.06 | 20250605-10:51:02.988000 | XNYS | USP65857RA |
| 5 | 92.09 | 20250605-10:51:32.506000 | BATS | USP65858N3 |
| 2 | 92.08 | 20250605-10:51:32.506000 | XNAS | USP65858N4 |
| 42 | 92.08 | 20250605-10:51:32.506000 | XNAS | USP65858N5 |
| 33 | 92.09 | 20250605-10:51:32.506000 | XNAS | USP65858N6 |
| 10 | 92.09 | 20250605-10:51:32.506000 | ARCX | USP65858N7 |
| 3 | 92.09 | 20250605-10:51:32.506000 | ARCX | USP65858N8 |
| 4 | 92.09 | 20250605-10:51:32.506000 | XNYS | USP65858N9 |
| 1 | 92.09 | 20250605-10:51:32.506000 | XNYS | USP65858NA |
| 100 | 92.1 | 20250605-10:52:00.633000 | IEXG | USP65859DE |
| 100 | 92.07 | 20250605-10:52:07.449000 | ARCX | USP65859M8 |
| 100 | 92.07 | 20250605-10:52:07.449000 | ARCX | USP65859M9 |
| 100 | 92.06 | 20250605-10:53:43.428000 | ARCX | USP6585CH4 |
| 100 | 92.07 | 20250605-10:53:46.230000 | ARCX | USP6585CIK |
| 1 | 92.09 | 20250605-10:54:34.053000 | BATS | USP6585DNU |
| 99 | 92.09 | 20250605-10:54:34.053000 | BATS | USP6585DNV |
| 20 | 92.1 | 20250605-10:54:45.174000 | BATS | USP6585DXE |
| 4 | 92.11 | 20250605-10:54:45.174000 | BATS | USP6585DXF |
| 76 | 92.11 | 20250605-10:54:45.174000 | XNYS | USP6585DXG |
| 100 | 92.12 | 20250605-10:54:56.210000 | XNAS | USP6585E85 |
| 100 | 92.1 | 20250605-10:55:25.109000 | XNAS | USP6585EXU |
| 100 | 92.1 | 20250605-10:55:25.109000 | XNAS | USP6585EXW |
| 100 | 92.09 | 20250605-10:56:05.381000 | XNAS | USP6585FX5 |
| 100 | 92.09 | 20250605-10:56:05.381000 | XNAS | USP6585FX6 |
| 100 | 92.17 | 20250605-10:56:36.810000 | XNAS | USP6585GYY |
| 100 | 92.09 | 20250605-10:56:58.141000 | XNAS | USP6585HJ1 |
| 2 | 92.08 | 20250605-10:57:52.569000 | XNAS | USP6585J2Z |
| 23 | 92.08 | 20250605-10:57:52.569000 | XNAS | USP6585J30 |
| 75 | 92.085 | 20250605-10:57:52.569000 | ARCX | USP6585J31 |
| 3 | 92.06 | 20250605-10:57:58.411000 | XNAS | USP6585JBQ |
| 100 | 92.06 | 20250605-10:57:58.411000 | XNAS | USP6585JBR |
| 97 | 92.06 | 20250605-10:57:58.411000 | XNAS | USP6585JBS |
| 100 | 92 | 20250605-10:59:08.181000 | ARCX | USP6585LDG |
| 40 | 92.02 | 20250605-11:00:16.910000 | BATS | USP6585P1V |
| 48 | 92.02 | 20250605-11:00:16.911000 | XNAS | USP6585P1W |
| 9 | 92.02 | 20250605-11:00:16.911000 | ARCX | USP6585P1X |
| 3 | 92.02 | 20250605-11:00:16.911000 | ARCX | USP6585P1Y |
| 100 | 92.12 | 20250605-11:01:00.371000 | XNAS | USP6585R9N |
| 100 | 92.105 | 20250605-11:01:02.258000 | XNAS | USP6585RCA |
| 100 | 92.1 | 20250605-11:01:27.829000 | ARCX | USP6585S7S |
| 100 | 92.18 | 20250605-11:02:02.704000 | XNYS | USP6585T4Q |
| 100 | 92.19 | 20250605-11:02:43.187000 | ARCX | USP6585UA9 |
| 100 | 92.25 | 20250605-11:03:44.909000 | XNYS | USP6585X03 |
| 100 | 92.22 | 20250605-11:03:54.725000 | XNAS | USP6585X9Z |
| 100 | 92.22 | 20250605-11:03:54.725000 | XNAS | USP6585XA0 |
| 100 | 92.2 | 20250605-11:04:31.093000 | XNAS | USP6585Y9X |
| 100 | 92.19 | 20250605-11:05:14.641000 | BATY | USP6585ZQM |
| 100 | 92.19 | 20250605-11:05:14.640000 | ARCX | USP6585ZQN |
| 100 | 92.17 | 20250605-11:06:03.831000 | ARCX | USP658618H |
| 53 | 92.17 | 20250605-11:06:08.667000 | ARCX | USP65861KN |
| 47 | 92.17 | 20250605-11:06:08.667000 | ARCX | USP65861KP |
| 90 | 92.15 | 20250605-11:06:45.803000 | XNAS | USP65862IW |
| 10 | 92.15 | 20250605-11:06:45.803000 | XNAS | USP65862IX |
| 100 | 92.14 | 20250605-11:07:29.032000 | ARCX | USP65863S3 |
| 71 | 92.14 | 20250605-11:08:02.059000 | ARCX | USP65864P1 |
| 29 | 92.14 | 20250605-11:08:02.059000 | ARCX | USP65864P2 |
| 100 | 92.19 | 20250605-11:09:02.837000 | XNAS | USP65866NF |
| 45 | 92.17 | 20250605-11:09:06.784000 | ARCX | USP658672G |
| 55 | 92.17 | 20250605-11:09:06.784000 | ARCX | USP658672H |
| 3 | 92.18 | 20250605-11:09:45.418000 | ARCX | USP65868B5 |
| 97 | 92.18 | 20250605-11:09:45.418000 | ARCX | USP65868B6 |
| 100 | 92.18 | 20250605-11:10:09.080000 | ARCX | USP658691K |
| 1 | 92.22 | 20250605-11:11:00.702000 | XNAS | USP6586A2N |
| 50 | 92.22 | 20250605-11:11:00.702000 | XNAS | USP6586A2O |
| 49 | 92.22 | 20250605-11:11:00.702000 | XNAS | USP6586A2P |
| 100 | 92.26 | 20250605-11:11:32.314000 | BATS | USP6586ATO |
| 94 | 92.28 | 20250605-11:12:03.453000 | ARCX | USP6586BQP |
| 81 | 92.28 | 20250605-11:12:31.001000 | XNAS | USP6586CMF |
| 19 | 92.28 | 20250605-11:12:31.001000 | XNAS | USP6586CMG |
| 65 | 92.3 | 20250605-11:12:59.890000 | XNAS | USP6586DOG |
| 35 | 92.3 | 20250605-11:12:59.890000 | XNAS | USP6586DOH |
| 100 | 92.32 | 20250605-11:13:19.989000 | ARCX | USP6586EGZ |
| 44 | 92.28 | 20250605-11:13:38.365000 | BATY | USP6586F4V |
| 56 | 92.28 | 20250605-11:13:38.365000 | BATY | USP6586F4W |
| 100 | 92.27 | 20250605-11:13:50.219000 | XNAS | USP6586FHU |
| 100 | 92.26 | 20250605-11:14:31.076000 | XNAS | USP6586GO4 |
| 100 | 92.3 | 20250605-11:15:19.046000 | BATY | USP6586IZC |
| 100 | 92.3 | 20250605-11:15:19.046000 | ARCX | USP6586IZE |
| 3 | 92.35 | 20250605-11:16:07.405000 | XNAS | USP6586LLL |
| 97 | 92.35 | 20250605-11:16:07.405000 | XNAS | USP6586LLM |
| 100 | 92.4 | 20250605-11:17:11.931000 | ARCX | USP6586NNV |
| 100 | 92.48 | 20250605-11:17:56.542000 | ARCX | USP6586P4P |
| 41 | 92.53 | 20250605-11:18:06.807000 | ARCX | USP6586PR3 |
| 59 | 92.53 | 20250605-11:18:06.807000 | ARCX | USP6586PR4 |
| 100 | 92.63 | 20250605-11:19:12.330000 | ARCX | USP6586ROT |
| 100 | 92.59 | 20250605-11:19:35.065000 | ARCX | USP6586SE4 |
| 100 | 92.59 | 20250605-11:20:17.845000 | BATS | USP6586TJC |
| 100 | 92.61 | 20250605-11:20:51.242000 | XNYS | USP6586UEI |
| 40 | 92.76 | 20250605-11:21:18.544000 | XNYS | USP6586VC9 |
| 5 | 92.76 | 20250605-11:21:18.544000 | ARCX | USP6586VCA |
| 89 | 92.72 | 20250605-11:21:28.753000 | ARCX | USP6586VNM |
| 11 | 92.72 | 20250605-11:21:28.753000 | ARCX | USP6586VNN |
| 100 | 92.69 | 20250605-11:21:41.267000 | XNAS | USP6586VYI |
| 2 | 92.74 | 20250605-11:22:59.337000 | XNAS | USP6586XZB |
| 98 | 92.74 | 20250605-11:22:59.337000 | XNAS | USP6586XZC |
| 100 | 92.74 | 20250605-11:23:00.375000 | ARCX | USP6586Y0M |
| 100 | 92.71 | 20250605-11:23:08.407000 | ARCX | USP6586Y7M |
| 36 | 92.68 | 20250605-11:23:35.629000 | XNAS | USP6586YWP |
| 64 | 92.68 | 20250605-11:23:35.629000 | XNAS | USP6586YWQ |
| 37 | 92.67 | 20250605-11:23:40.135000 | EDGA | USP6586Z01 |
| 63 | 92.67 | 20250605-11:23:40.135000 | EDGA | USP6586Z02 |
| 100 | 92.67 | 20250605-11:24:26.026000 | EDGA | USP65870CB |
| 100 | 92.67 | 20250605-11:24:26.026000 | EDGA | USP65870CC |
| 76 | 92.67 | 20250605-11:24:26.026000 | ARCX | USP65870CE |
| 24 | 92.67 | 20250605-11:24:26.026000 | ARCX | USP65870CF |
| 100 | 92.63 | 20250605-11:25:05.996000 | ARCX | USP658718S |
| 1 | 92.63 | 20250605-11:25:43.000000 | ARCX | USP65872K5 |
| 99 | 92.63 | 20250605-11:25:43.000000 | ARCX | USP65872K6 |
| 100 | 92.61 | 20250605-11:26:00.151000 | ARCX | USP658734J |
| 4 | 92.69 | 20250605-11:26:47.579000 | XNAS | USP65874GF |
| 96 | 92.69 | 20250605-11:26:47.579000 | XNAS | USP65874GG |
| 6 | 92.75 | 20250605-11:27:26.146000 | BATS | USP65875SM |
| 94 | 92.75 | 20250605-11:27:26.146000 | BATS | USP65875SN |
| 52 | 92.73 | 20250605-11:27:53.246000 | ARCX | USP65876FQ |
| 48 | 92.73 | 20250605-11:27:53.246000 | ARCX | USP65876FS |
| 64 | 92.73 | 20250605-11:27:53.246000 | ARCX | USP65876FU |
| 23 | 92.73 | 20250605-11:27:53.246000 | ARCX | USP65876FV |
| 13 | 92.73 | 20250605-11:27:53.246000 | ARCX | USP65876FW |
| 10 | 92.78 | 20250605-11:28:45.150000 | XNAS | USP65877QG |
| 10 | 92.78 | 20250605-11:28:45.151000 | XNAS | USP65877QH |
| 10 | 92.78 | 20250605-11:28:45.151000 | XNAS | USP65877QI |
| 10 | 92.78 | 20250605-11:28:45.152000 | XNAS | USP65877QJ |
| 10 | 92.78 | 20250605-11:28:45.153000 | XNAS | USP65877QK |
| 10 | 92.78 | 20250605-11:28:45.153000 | XNAS | USP65877QL |
| 10 | 92.78 | 20250605-11:28:45.154000 | XNAS | USP65877QM |
| 10 | 92.78 | 20250605-11:28:45.154000 | XNAS | USP65877QN |
| 10 | 92.78 | 20250605-11:28:45.155000 | XNAS | USP65877QO |
| 5 | 92.78 | 20250605-11:28:45.156000 | XNAS | USP65877QP |
| 5 | 92.79 | 20250605-11:29:05.119000 | XNAS | USP65878KK |
| 2 | 92.8 | 20250605-11:29:05.119000 | XNAS | USP65878KL |
| 93 | 92.8 | 20250605-11:29:05.119000 | XNAS | USP65878KM |
| 100 | 92.82 | 20250605-11:29:36.481000 | ARCX | USP6587BHX |
| 100 | 92.86 | 20250605-11:29:47.362000 | XNYS | USP6587C1X |
| 100 | 92.9 | 20250605-11:30:31.702000 | XNAS | USP6587GMX |
| 200 | 92.9 | 20250605-11:30:31.702000 | XNAS | USP6587GMY |
| 100 | 92.87 | 20250605-11:30:54.691000 | XNAS | USP6587HKR |
| 100 | 92.76 | 20250605-11:32:12.905000 | XNAS | USP6587K6Y |
| 86 | 92.76 | 20250605-11:32:12.905000 | XNAS | USP6587K6Z |
| 10 | 92.76 | 20250605-11:32:12.905000 | XNAS | USP6587K70 |
| 4 | 92.76 | 20250605-11:32:12.905000 | XNAS | USP6587K71 |
| 100 | 92.78 | 20250605-11:32:54.947000 | XNAS | USP6587LB6 |
| 100 | 92.79 | 20250605-11:33:32.198000 | XNAS | USP6587MCR |
| 100 | 92.77 | 20250605-11:33:57.635000 | XNAS | USP6587N52 |
| 47 | 92.8 | 20250605-11:34:20.127000 | ARCX | USP6587NTY |
| 53 | 92.8 | 20250605-11:34:20.127000 | ARCX | USP6587NTZ |
| 100 | 92.81 | 20250605-11:34:23.690000 | ARCX | USP6587NXH |
| 70 | 92.79 | 20250605-11:34:46.840000 | XNAS | USP6587OO1 |
| 30 | 92.79 | 20250605-11:34:46.840000 | XNAS | USP6587OO2 |
| 100 | 92.75 | 20250605-11:34:56.908000 | BATS | USP6587OW4 |
| 100 | 92.79 | 20250605-11:35:50.121000 | XNAS | USP6587QLA |
| 100 | 92.75 | 20250605-11:36:04.032000 | ARCX | USP6587R1Q |
| 100 | 92.76 | 20250605-11:36:15.134000 | ARCX | USP6587RM3 |
| 25 | 92.75 | 20250605-11:37:29.563000 | ARCX | USP6587TIQ |
| 3 | 92.78 | 20250605-11:37:33.424000 | XNYS | USP6587TLT |
| 97 | 92.78 | 20250605-11:37:33.424000 | XNYS | USP6587TLU |
| 100 | 92.75 | 20250605-11:37:33.449000 | XNAS | USP6587TLW |
| 100 | 92.75 | 20250605-11:37:33.449000 | XNAS | USP6587TLX |
| 75 | 92.75 | 20250605-11:37:33.449000 | ARCX | USP6587TLY |
| 17 | 92.75 | 20250605-11:37:33.449000 | ARCX | USP6587TLZ |
| 8 | 92.75 | 20250605-11:37:33.449000 | ARCX | USP6587TM0 |
| 12 | 92.7 | 20250605-11:39:39.406000 | BATY | USP6587Y1P |
| 49 | 92.7 | 20250605-11:39:39.406000 | ARCX | USP6587Y1Q |
| 28 | 92.7 | 20250605-11:39:39.406000 | ARCX | USP6587Y1R |
| 34 | 92.7 | 20250605-11:39:39.407000 | BATY | USP6587Y1S |
| 54 | 92.7 | 20250605-11:39:39.407000 | BATY | USP6587Y1T |
| 23 | 92.7 | 20250605-11:39:39.407000 | ARCX | USP6587Y1U |
| 100 | 92.7 | 20250605-11:39:39.407000 | ARCX | USP6587Y1W |
| 100 | 92.67 | 20250605-11:40:18.238000 | XNAS | USP65880FK |
| 100 | 92.55 | 20250605-11:41:10.315000 | XNAS | USP65881TF |
| 100 | 92.58 | 20250605-11:43:04.990000 | EDGA | USP65884OZ |
| 100 | 92.59 | 20250605-11:43:40.928000 | XNYS | USP65885N9 |
| 100 | 92.57 | 20250605-11:43:58.359000 | XNAS | USP658862I |
| 100 | 92.57 | 20250605-11:43:58.359000 | XNAS | USP658862J |
| 100 | 92.55 | 20250605-11:45:02.014000 | XNAS | USP65888HN |
| 100 | 92.55 | 20250605-11:45:51.115000 | XNYS | USP6588C91 |
| 100 | 92.53 | 20250605-11:46:27.327000 | XNAS | USP6588D4X |
| 60 | 92.53 | 20250605-11:46:52.050000 | XNAS | USP6588DVY |
| 40 | 92.53 | 20250605-11:46:52.050000 | XNAS | USP6588DVZ |
| 100 | 92.57 | 20250605-11:48:19.823000 | XNYS | USP6588G4F |
| 10 | 92.57 | 20250605-11:48:19.823000 | XNAS | USP6588G4I |
| 90 | 92.57 | 20250605-11:48:19.824000 | XNAS | USP6588G4K |
| 100 | 92.56 | 20250605-11:50:55.972000 | EDGA | USP6588KGU |
| 100 | 92.56 | 20250605-11:50:55.972000 | EDGA | USP6588KGV |
| 100 | 92.56 | 20250605-11:50:55.972000 | ARCX | USP6588KGY |
| 100 | 92.57 | 20250605-11:52:17.360000 | EDGA | USP6588MR7 |
| 100 | 92.58 | 20250605-11:53:59.200000 | EDGA | USP6588PGI |
| 100 | 92.58 | 20250605-11:53:59.200000 | EDGA | USP6588PGM |
| 100 | 92.67 | 20250605-11:56:25.008000 | XNYS | USP6588TWH |
| 100 | 92.695 | 20250605-11:56:52.896000 | XNAS | USP6588V6M |
| 100 | 92.72 | 20250605-11:57:48.112000 | XNYS | USP6588WIT |
| 100 | 92.71 | 20250605-11:58:18.970000 | BATS | USP6588X7E |
| 100 | 92.71 | 20250605-11:59:21.156000 | ARCX | USP6588YXF |
| 100 | 92.71 | 20250605-11:59:21.156000 | BATS | USP6588YXG |
| 27 | 92.81 | 20250605-12:01:22.006000 | XNYS | USP65894NB |
| 73 | 92.81 | 20250605-12:01:22.006000 | XNYS | USP65894NC |
| 5 | 92.82 | 20250605-12:01:48.560000 | XNAS | USP65895HQ |
| 95 | 92.82 | 20250605-12:01:48.560000 | XNAS | USP65895HR |
| 100 | 92.79 | 20250605-12:01:58.437000 | EDGA | USP65895O4 |
| 100 | 92.8 | 20250605-12:03:14.533000 | ARCX | USP65897ZD |
| 100 | 92.76 | 20250605-12:04:33.964000 | XNAS | USP6589ABY |
| 15 | 92.78 | 20250605-12:06:49.126000 | XNAS | USP6589DVZ |
| 100 | 92.78 | 20250605-12:06:49.126000 | EDGA | USP6589DW0 |
| 85 | 92.78 | 20250605-12:06:49.126000 | XNAS | USP6589DW1 |
| 100 | 92.78 | 20250605-12:06:49.126000 | ARCX | USP6589DW2 |
| 83 | 92.7 | 20250605-12:07:45.567000 | XNAS | USP6589FQ5 |
| 2 | 92.7 | 20250605-12:07:45.567000 | XNAS | USP6589FQ6 |
| 15 | 92.7 | 20250605-12:07:45.567000 | XNAS | USP6589FQ7 |
| 100 | 92.71 | 20250605-12:09:41.490000 | XNYS | USP6589IY6 |
| 100 | 92.69 | 20250605-12:10:29.507000 | ARCX | USP6589KQ5 |
| 100 | 92.69 | 20250605-12:10:29.507000 | ARCX | USP6589KQ6 |
| 100 | 92.72 | 20250605-12:12:29.901000 | BATS | USP6589NWA |
| 90 | 92.74 | 20250605-12:13:26.879000 | XNAS | USP6589PWQ |
| 10 | 92.74 | 20250605-12:13:26.880000 | XNAS | USP6589PWR |
| 100 | 92.76 | 20250605-12:14:35.542000 | ARCX | USP6589S2D |
| 100 | 92.76 | 20250605-12:15:03.091000 | ARCX | USP6589SSK |
| 100 | 92.76 | 20250605-12:16:47.672000 | XNAS | USP6589XNR |
| 100 | 92.72 | 20250605-12:17:14.902000 | ARCX | USP6589YFO |
| 100 | 92.74 | 20250605-12:19:08.892000 | XNYS | USP658A2DL |
| 53 | 92.73 | 20250605-12:20:17.592000 | EDGA | USP658A3XP |
| 47 | 92.73 | 20250605-12:20:17.592000 | EDGA | USP658A3XQ |
| 100 | 92.73 | 20250605-12:20:17.592000 | XNAS | USP658A3XR |
| 100 | 92.74 | 20250605-12:21:20.180000 | BATS | USP658A5ZM |
| 100 | 92.74 | 20250605-12:21:20.180000 | ARCX | USP658A5ZN |
| 100 | 92.76 | 20250605-12:22:41.120000 | ARCX | USP658A7NE |
| 100 | 92.73 | 20250605-12:23:13.355000 | ARCX | USP658A8H9 |
| 100 | 92.79 | 20250605-12:24:35.660000 | ARCX | USP658AAV1 |
| 100 | 92.83 | 20250605-12:25:49.871000 | ARCX | USP658ACJM |
| 100 | 92.83 | 20250605-12:25:49.871000 | ARCX | USP658ACJN |
| 100 | 92.82 | 20250605-12:26:35.067000 | ARCX | USP658ADM9 |
| 100 | 92.92 | 20250605-12:28:04.669000 | ARCX | USP658AFZ5 |
| 1 | 92.94 | 20250605-12:28:56.731000 | XNAS | USP658AH0S |
| 99 | 92.94 | 20250605-12:28:56.731000 | XNAS | USP658AH0T |
| 100 | 92.94 | 20250605-12:29:55.114000 | XNAS | USP658AIAG |
| 100 | 92.96 | 20250605-12:31:13.883000 | ARCX | USP658AMK0 |
| 100 | 93 | 20250605-12:31:54.476000 | EDGA | USP658AN79 |
| 100 | 93 | 20250605-12:31:54.476000 | ARCX | USP658AN7A |
| 100 | 93.01 | 20250605-12:32:40.145000 | ARCX | USP658AO54 |
| 100 | 93.03 | 20250605-12:34:36.053000 | XNAS | USP658AR48 |
| 27 | 92.94 | 20250605-12:35:24.474000 | BATY | USP658AS3L |
| 50 | 92.94 | 20250605-12:35:24.852000 | BATY | USP658AS42 |
| 23 | 92.94 | 20250605-12:35:28.077000 | BATY | USP658AS8E |
| 100 | 93 | 20250605-12:37:02.476000 | BATY | USP658AUDW |
| 100 | 93 | 20250605-12:37:02.476000 | BATS | USP658AUDX |
| 100 | 92.95 | 20250605-12:38:51.961000 | XNAS | USP658AWS7 |
| 100 | 92.91 | 20250605-12:40:28.323000 | ARCX | USP658AZZP |
| 100 | 92.95 | 20250605-12:41:40.183000 | XNAS | USP658B1Y0 |
| 100 | 92.92 | 20250605-12:42:19.955000 | EDGA | USP658B358 |
| 100 | 92.92 | 20250605-12:43:22.401000 | ARCX | USP658B4F6 |
| 100 | 92.86 | 20250605-12:44:13.155000 | XNAS | USP658B5OU |
| 78 | 92.7 | 20250605-12:46:01.415000 | XNAS | USP658BCN1 |
| 22 | 92.7 | 20250605-12:46:01.415000 | XNAS | USP658BCN5 |
| 100 | 92.68 | 20250605-12:47:07.235000 | XNYS | USP658BFRJ |
| 100 | 92.66 | 20250605-12:48:02.225000 | ARCX | USP658BIA6 |
| 100 | 92.56 | 20250605-12:50:06.405000 | XNAS | USP658BNEW |
| 100 | 92.54 | 20250605-12:50:10.641000 | XNAS | USP658BNL2 |
| 100 | 92.65 | 20250605-12:52:03.595000 | BATS | USP658BRRS |
| 100 | 92.59 | 20250605-12:52:21.087000 | XNAS | USP658BSD0 |
| 100 | 92.65 | 20250605-12:54:29.734000 | XNAS | USP658BX9P |
| 100 | 92.75 | 20250605-12:57:08.969000 | XNAS | USP658C1WZ |
| 83 | 92.75 | 20250605-12:57:08.969000 | XNAS | USP658C1X0 |
| 17 | 92.75 | 20250605-12:57:08.983000 | XNAS | USP658C1X1 |
| 100 | 92.75 | 20250605-12:57:08.983000 | XNAS | USP658C1X2 |
| 100 | 92.78 | 20250605-12:58:38.059000 | XNAS | USP658C416 |
| 100 | 92.76 | 20250605-12:59:38.975000 | XNAS | USP658C5PW |
| 100 | 92.71 | 20250605-13:00:26.529000 | ARCX | USP658C93I |
| 100 | 92.65 | 20250605-13:01:06.678000 | XNYS | USP658CBS5 |
| 100 | 92.61 | 20250605-13:02:21.458000 | XNAS | USP658CDHN |
| 47 | 92.8 | 20250605-13:04:16.131000 | XNYS | USP658CGJD |
| 53 | 92.81 | 20250605-13:04:16.131000 | XNYS | USP658CGJE |
| 54 | 92.78 | 20250605-13:04:58.735000 | ARCX | USP658CHNE |
| 46 | 92.78 | 20250605-13:04:58.735000 | ARCX | USP658CHNF |
| 100 | 92.78 | 20250605-13:04:58.735000 | ARCX | USP658CHNG |
| 100 | 92.78 | 20250605-13:06:26.180000 | XNAS | USP658CJPF |
| 1 | 92.81 | 20250605-13:07:50.444000 | BATY | USP658CLM2 |
| 99 | 92.81 | 20250605-13:07:50.445000 | BATY | USP658CLM3 |
| 100 | 92.89 | 20250605-13:08:51.662000 | ARCX | USP658CN6C |
| 100 | 92.93 | 20250605-13:09:37.237000 | ARCX | USP658CO6X |
| 100 | 92.9 | 20250605-13:11:10.922000 | XNAS | USP658CQD8 |
| 100 | 92.92 | 20250605-13:12:15.741000 | XNAS | USP658CRXA |
| 32 | 92.96 | 20250605-13:13:12.987000 | IEXG | USP658CT60 |
| 1 | 92.97 | 20250605-13:13:12.987000 | IEXG | USP658CT61 |
| 10 | 92.97 | 20250605-13:13:12.987000 | IEXG | USP658CT62 |
| 57 | 92.97 | 20250605-13:13:12.987000 | IEXG | USP658CT63 |
| 100 | 92.93 | 20250605-13:13:32.757000 | ARCX | USP658CTKP |
| 100 | 93.01 | 20250605-13:15:15.297000 | XNAS | USP658CX22 |
| 21 | 93 | 20250605-13:16:44.220000 | BATS | USP658D08T |
| 1 | 93.01 | 20250605-13:16:44.220000 | XNAS | USP658D08U |
| 8 | 93.01 | 20250605-13:16:44.220000 | XNAS | USP658D08V |
| 62 | 93 | 20250605-13:16:44.220000 | ARCX | USP658D08W |
| 8 | 93 | 20250605-13:16:44.220000 | XNYS | USP658D08X |
| 8 | 93.01 | 20250605-13:17:01.042000 | XNAS | USP658D0LK |
| 92 | 93.01 | 20250605-13:17:01.042000 | XNAS | USP658D0LL |
| 100 | 92.99 | 20250605-13:17:13.173000 | ARCX | USP658D0W6 |
| 100 | 93.01 | 20250605-13:18:10.250000 | BATS | USP658D2HA |
| 100 | 92.99 | 20250605-13:19:59.883000 | ARCX | USP658D4T0 |
| 100 | 93.09 | 20250605-13:21:24.230000 | XNYS | USP658D7HN |
| 100 | 93.06 | 20250605-13:21:31.340000 | ARCX | USP658D7ND |
| 100 | 93.04 | 20250605-13:22:49.582000 | EDGA | USP658D95D |
| 100 | 93.04 | 20250605-13:24:42.754000 | ARCX | USP658DC76 |
| 100 | 93.04 | 20250605-13:24:42.754000 | ARCX | USP658DC77 |
| 13 | 93.05 | 20250605-13:26:48.761000 | ARCX | USP658DFDR |
| 42 | 93.05 | 20250605-13:26:48.761000 | ARCX | USP658DFDS |
| 1 | 93.05 | 20250605-13:26:48.761000 | ARCX | USP658DFDT |
| 44 | 93.05 | 20250605-13:26:48.761000 | ARCX | USP658DFDU |
| 100 | 93.04 | 20250605-13:27:14.661000 | ARCX | USP658DFYC |
| 100 | 93.07 | 20250605-13:28:53.950000 | XNYS | USP658DIO1 |
| 100 | 93.05 | 20250605-13:29:15.723000 | EDGA | USP658DJ41 |
| 6 | 93.05 | 20250605-13:29:15.723000 | EDGA | USP658DJ42 |
| 94 | 93.05 | 20250605-13:29:15.723000 | EDGA | USP658DJ43 |
| 7 | 93.07 | 20250605-13:31:00.240000 | BATY | USP658DNZQ |
| 4 | 93.07 | 20250605-13:31:01.030000 | BATY | USP658DO0K |
| 61 | 93.07 | 20250605-13:31:01.030000 | BATY | USP658DO0L |
| 28 | 93.07 | 20250605-13:31:01.030000 | BATY | USP658DO0M |
| 100 | 93.1 | 20250605-13:33:04.447000 | XNYS | USP658DRBW |
| 100 | 93.11 | 20250605-13:33:45.777000 | XNAS | USP658DSG8 |
| 100 | 93.16 | 20250605-13:34:18.803000 | ARCX | USP658DTDR |
| 100 | 93.16 | 20250605-13:34:18.803000 | ARCX | USP658DTDS |
| 100 | 93.11 | 20250605-13:35:06.109000 | ARCX | USP658DUC0 |
| 12 | 93.17 | 20250605-13:36:23.761000 | EDGA | USP658DWMJ |
| 88 | 93.17 | 20250605-13:36:23.761000 | EDGA | USP658DWMK |
| 100 | 93.18 | 20250605-13:38:00.145000 | ARCX | USP658DYMJ |
| 100 | 93.19 | 20250605-13:39:36.150000 | EDGA | USP658E0V8 |
| 100 | 93.19 | 20250605-13:39:36.150000 | ARCX | USP658E0V9 |
| 100 | 93.19 | 20250605-13:40:31.126000 | ARCX | USP658E28J |
| 100 | 93.17 | 20250605-13:41:59.875000 | EDGA | USP658E4F2 |
| 100 | 93.09 | 20250605-13:42:49.298000 | EDGA | USP658E5KN |
| 32 | 93.12 | 20250605-13:44:35.484000 | EDGA | USP658E8F1 |
| 68 | 93.12 | 20250605-13:44:35.484000 | EDGA | USP658E8F2 |
| 100 | 93.09 | 20250605-13:46:08.740000 | EDGA | USP658ECP5 |
| 100 | 93.13 | 20250605-13:48:07.911000 | XNAS | USP658EFM6 |
| 100 | 93.13 | 20250605-13:48:07.911000 | XNAS | USP658EFM8 |
| 96 | 93.12 | 20250605-13:50:28.987000 | XNYS | USP658EJ2M |
| 4 | 93.12 | 20250605-13:50:28.987000 | XNYS | USP658EJ2N |
| 60 | 93.1 | 20250605-13:50:39.788000 | ARCX | USP658EJBP |
| 40 | 93.1 | 20250605-13:50:39.789000 | ARCX | USP658EJBQ |
| 100 | 93.08 | 20250605-13:51:55.779000 | EDGA | USP658EL1T |
| 100 | 93.08 | 20250605-13:51:55.779000 | EDGA | USP658EL1U |
| 100 | 93.16 | 20250605-13:53:40.873000 | ARCX | USP658EOGU |
| 100 | 93.16 | 20250605-13:53:40.874000 | EDGA | USP658EOGW |
| 100 | 93.15 | 20250605-13:55:08.905000 | ARCX | USP658EQG9 |
| 100 | 93.11 | 20250605-13:56:46.094000 | XNAS | USP658ET68 |
| 100 | 93.11 | 20250605-13:57:19.856000 | XNAS | USP658ETTE |
| 100 | 93.08 | 20250605-13:57:55.455000 | XNAS | USP658EUJO |
| 100 | 93.03 | 20250605-13:59:53.356000 | ARCX | USP658EXRC |
| 3 | 93.02 | 20250605-14:00:05.205000 | XNAS | USP658EYD3 |
| 1 | 93.02 | 20250605-14:00:05.205000 | XNAS | USP658EYD4 |
| 96 | 93.02 | 20250605-14:00:05.205000 | XNAS | USP658EYD5 |
| 96 | 93.05 | 20250605-14:01:17.261000 | ARCX | USP658F2UV |
| 4 | 93.05 | 20250605-14:01:17.262000 | ARCX | USP658F2UW |
| 1 | 93.04 | 20250605-14:02:29.052000 | EDGA | USP658F4G9 |
| 7 | 93.04 | 20250605-14:02:29.052000 | EDGA | USP658F4GA |
| 92 | 93.04 | 20250605-14:02:29.160000 | EDGA | USP658F4HO |
| 100 | 93.01 | 20250605-14:03:33.316000 | ARCX | USP658F6FG |
| 100 | 93 | 20250605-14:04:48.069000 | EDGA | USP658F8AM |
| 100 | 92.98 | 20250605-14:05:14.913000 | XNAS | USP658F8WI |
| 100 | 92.99 | 20250605-14:06:27.071000 | XNAS | USP658FAX0 |
| 100 | 93 | 20250605-14:07:04.659000 | ARCX | USP658FC3R |
| 100 | 92.95 | 20250605-14:08:07.753000 | XNAS | USP658FDW1 |
| 100 | 92.98 | 20250605-14:09:20.454000 | ARCX | USP658FGAN |
| 55 | 92.99 | 20250605-14:09:50.753000 | XNAS | USP658FH2W |
| 45 | 92.99 | 20250605-14:09:50.753000 | XNAS | USP658FH2X |
| 100 | 92.96 | 20250605-14:11:17.788000 | XNAS | USP658FJPR |
| 44 | 92.98 | 20250605-14:12:46.076000 | ARCX | USP658FM01 |
| 34 | 92.98 | 20250605-14:12:46.076000 | ARCX | USP658FM02 |
| 22 | 92.98 | 20250605-14:12:46.076000 | ARCX | USP658FM03 |
| 4 | 92.95 | 20250605-14:13:29.022000 | ARCX | USP658FN11 |
| 96 | 92.95 | 20250605-14:13:29.022000 | ARCX | USP658FN12 |
| 94 | 92.96 | 20250605-14:13:56.066000 | XNAS | USP658FNJN |
| 1 | 92.96 | 20250605-14:13:56.066000 | XNAS | USP658FNJO |
| 5 | 92.96 | 20250605-14:14:00.390000 | XNAS | USP658FNMI |
| 30 | 92.91 | 20250605-14:15:26.744000 | EDGA | USP658FQYD |
| 70 | 92.91 | 20250605-14:15:26.744000 | EDGA | USP658FQYE |
| 100 | 92.92 | 20250605-14:16:48.590000 | XNAS | USP658FU0M |
| 100 | 92.87 | 20250605-14:16:50.574000 | ARCX | USP658FUD9 |
| 100 | 92.86 | 20250605-14:19:00.990000 | XNAS | USP658FZGL |
| 100 | 92.99 | 20250605-14:20:19.400000 | ARCX | USP658G2A0 |
| 100 | 92.99 | 20250605-14:20:19.400000 | ARCX | USP658G2A1 |
| 100 | 92.99 | 20250605-14:21:54.770000 | XNAS | USP658G4EY |
| 100 | 93.09 | 20250605-14:23:21.009000 | ARCX | USP658G6Y5 |
| 100 | 93.05 | 20250605-14:23:48.367000 | BATS | USP658G7P8 |
| 100 | 93.05 | 20250605-14:23:48.367000 | BATS | USP658G7P9 |
| 45 | 93.13 | 20250605-14:25:57.711000 | BATS | USP658GARP |
| 30 | 93.13 | 20250605-14:25:57.711000 | XNAS | USP658GARQ |
| 19 | 93.13 | 20250605-14:25:57.711000 | XNYS | USP658GARR |
| 6 | 93.13 | 20250605-14:25:57.711000 | XNAS | USP658GARS |
| 100 | 93.11 | 20250605-14:25:59.743000 | XNAS | USP658GASR |
| 100 | 93.06 | 20250605-14:27:37.531000 | XNAS | USP658GD04 |
| 100 | 93.04 | 20250605-14:28:02.517000 | ARCX | USP658GE53 |
| 23 | 93.04 | 20250605-14:29:14.776000 | EDGA | USP658GFR4 |
| 77 | 93.04 | 20250605-14:29:14.776000 | EDGA | USP658GFR5 |
| 100 | 93.05 | 20250605-14:30:14.643000 | XNAS | USP658GI07 |
| 100 | 93.1 | 20250605-14:32:09.987000 | XNYS | USP658GM5M |
| 100 | 93.07 | 20250605-14:32:24.693000 | XPSX | USP658GML1 |
| 100 | 93.07 | 20250605-14:32:24.693000 | ARCX | USP658GML2 |
| 100 | 93.13 | 20250605-14:35:02.150000 | BATS | USP658GQZ8 |
| 63 | 93.13 | 20250605-14:35:27.957000 | BATS | USP658GRQE |
| 9 | 93.13 | 20250605-14:35:27.957000 | XNAS | USP658GRQF |
| 100 | 93.18 | 20250605-14:36:07.873000 | XNYS | USP658GSSA |
| 100 | 93.16 | 20250605-14:36:14.102000 | EDGA | USP658GT0W |
| 48 | 93.16 | 20250605-14:36:14.102000 | EDGA | USP658GT0X |
| 52 | 93.16 | 20250605-14:36:14.102000 | EDGA | USP658GT0Y |
| 100 | 93.12 | 20250605-14:38:39.542000 | XNAS | USP658GY9A |
| 100 | 93.14 | 20250605-14:39:10.726000 | XNAS | USP658GYUG |
| 100 | 93.14 | 20250605-14:40:28.018000 | ARCX | USP658H102 |
| 13 | 93.12 | 20250605-14:41:52.408000 | ARCX | USP658H322 |
| 87 | 93.12 | 20250605-14:41:52.408000 | ARCX | USP658H323 |
| 100 | 93.13 | 20250605-14:43:47.642000 | XNYS | USP658H5OX |
| 100 | 93.1 | 20250605-14:44:17.220000 | XNAS | USP658H6LZ |
| 100 | 93.1 | 20250605-14:44:17.220000 | ARCX | USP658H6M0 |
| 55 | 93.11 | 20250605-14:45:54.198000 | ARCX | USP658HCXQ |
| 45 | 93.11 | 20250605-14:45:54.198000 | ARCX | USP658HCXR |
| 78 | 93.12 | 20250605-14:47:27.209000 | ARCX | USP658HF44 |
| 19 | 93.12 | 20250605-14:47:27.210000 | ARCX | USP658HF45 |
| 3 | 93.12 | 20250605-14:47:27.210000 | ARCX | USP658HF46 |
| 100 | 93.12 | 20250605-14:48:09.842000 | ARCX | USP658HG12 |
| 37 | 93.1 | 20250605-14:49:07.569000 | IEXG | USP658HHL6 |
| 100 | 93.09 | 20250605-14:49:26.496000 | ARCX | USP658HI9R |
| 15 | 93.08 | 20250605-14:50:11.342000 | XNAS | USP658HJLV |
| 85 | 93.08 | 20250605-14:50:11.342000 | XNAS | USP658HJLW |
| 100 | 93.1 | 20250605-14:51:40.048000 | ARCX | USP658HM05 |
| 63 | 93.1 | 20250605-14:52:42.104000 | BATS | USP658HNM2 |
| 37 | 93.1 | 20250605-14:52:42.104000 | BATS | USP658HNM3 |
| 95 | 93.09 | 20250605-14:53:03.268000 | XNAS | USP658HO4P |
| 5 | 93.09 | 20250605-14:53:03.268000 | XNAS | USP658HO4Q |
| 100 | 93.04 | 20250605-14:53:49.105000 | XNAS | USP658HPIM |
| 100 | 93.03 | 20250605-14:54:59.886000 | XNAS | USP658HRMC |
| 21 | 93.05 | 20250605-14:56:32.314000 | ARCX | USP658HUWL |
| 79 | 93.05 | 20250605-14:56:32.314000 | ARCX | USP658HUWO |
| 21 | 93.05 | 20250605-14:56:32.314000 | ARCX | USP658HUWP |
| 79 | 93.05 | 20250605-14:56:32.314000 | ARCX | USP658HUWQ |
| 100 | 93.05 | 20250605-14:58:01.255000 | XNAS | USP658HX9E |
| 100 | 92.99 | 20250605-14:58:33.948000 | XNAS | USP658HYCN |
| 100 | 92.99 | 20250605-14:59:45.139000 | XNAS | USP658I0IU |
| 100 | 92.97 | 20250605-15:00:13.944000 | XNAS | USP658I23K |
| 100 | 92.98 | 20250605-15:01:32.865000 | ARCX | USP658I6LZ |
| 100 | 92.98 | 20250605-15:02:01.328000 | BATS | USP658I7F6 |
| 100 | 92.93 | 20250605-15:02:42.448000 | XNAS | USP658I9DH |
| 100 | 92.86 | 20250605-15:03:43.223000 | XNAS | USP658IC8X |
| 100 | 92.88 | 20250605-15:05:31.677000 | XNYS | USP658IFVE |
| 100 | 92.87 | 20250605-15:05:55.285000 | ARCX | USP658II1J |
| 100 | 92.85 | 20250605-15:06:26.789000 | XNAS | USP658IJ5B |
| 100 | 92.83 | 20250605-15:08:19.039000 | XNAS | USP658IMRJ |
| 100 | 92.84 | 20250605-15:08:53.503000 | BATS | USP658INU8 |
| 100 | 92.84 | 20250605-15:08:53.503000 | BATS | USP658INU9 |
| 75 | 92.83 | 20250605-15:10:03.460000 | ARCX | USP658IPUD |
| 25 | 92.83 | 20250605-15:10:03.460000 | ARCX | USP658IPUE |
| 100 | 92.83 | 20250605-15:10:03.460000 | ARCX | USP658IPUF |
| 100 | 92.83 | 20250605-15:10:52.412000 | ARCX | USP658IRMD |
| 100 | 92.76 | 20250605-15:11:49.549000 | XNAS | USP658IU60 |
| 100 | 92.73 | 20250605-15:12:42.063000 | XNAS | USP658IVQ8 |
| 50 | 92.78 | 20250605-15:13:20.978000 | XNAS | USP658IX0A |
| 50 | 92.78 | 20250605-15:13:20.978000 | XNAS | USP658IX0B |
| 100 | 92.76 | 20250605-15:13:22.828000 | XNAS | USP658IX24 |
| 100 | 92.76 | 20250605-15:13:22.828000 | XNAS | USP658IX26 |
| 54 | 92.62 | 20250605-15:14:23.408000 | XNAS | USP658J0JJ |
| 46 | 92.62 | 20250605-15:14:23.408000 | XNAS | USP658J0JK |
| 100 | 92.63 | 20250605-15:15:03.377000 | XNAS | USP658J207 |
| 100 | 92.67 | 20250605-15:15:29.550000 | ARCX | USP658J4LS |
| 100 | 92.57 | 20250605-15:16:02.626000 | ARCX | USP658J6VU |
| 100 | 92.43 | 20250605-15:17:00.546000 | XNAS | USP658J9T2 |
| 100 | 92.37 | 20250605-15:17:41.287000 | XNAS | USP658JCH7 |
| 100 | 92.33 | 20250605-15:18:10.864000 | XNAS | USP658JDSR |
| 100 | 92.31 | 20250605-15:19:07.025000 | XNAS | USP658JG20 |
| 50 | 92.4 | 20250605-15:20:08.542000 | XNAS | USP658JJPM |
| 50 | 92.41 | 20250605-15:20:08.542000 | XNAS | USP658JJPN |
| 100 | 92.37 | 20250605-15:20:08.542000 | ARCX | USP658JJPP |
| 100 | 92.33 | 20250605-15:21:02.733000 | ARCX | USP658JMCV |
| 53 | 92.29 | 20250605-15:21:29.657000 | BATS | USP658JNC6 |
| 47 | 92.29 | 20250605-15:21:29.657000 | BATS | USP658JNC7 |
| 96 | 92.29 | 20250605-15:22:11.229000 | XNAS | USP658JP4R |
| 4 | 92.29 | 20250605-15:22:11.229000 | XNAS | USP658JP4S |
| 100 | 92.25 | 20250605-15:22:28.609000 | XNAS | USP658JPWU |
| 100 | 92.32 | 20250605-15:23:24.390000 | XNAS | USP658JRVR |
| 100 | 92.32 | 20250605-15:23:55.386000 | XNAS | USP658JT5E |
| 100 | 92.26 | 20250605-15:24:04.276000 | XNAS | USP658JTOH |
| 100 | 92.26 | 20250605-15:24:49.017000 | ARCX | USP658JV66 |
| 100 | 92.3 | 20250605-15:25:44.533000 | ARCX | USP658JXLL |
| 10 | 92.54 | 20250605-15:26:55.656000 | XNAS | USP658K20W |
| 90 | 92.54 | 20250605-15:26:55.656000 | XNAS | USP658K20X |
| 100 | 92.52 | 20250605-15:27:04.116000 | ARCX | USP658K2CG |
| 100 | 92.52 | 20250605-15:27:04.116000 | ARCX | USP658K2CH |
| 100 | 92.54 | 20250605-15:28:04.523000 | ARCX | USP658K4K6 |
| 64 | 92.48 | 20250605-15:28:16.342000 | ARCX | USP658K63E |
| 36 | 92.48 | 20250605-15:28:16.342000 | ARCX | USP658K63G |
| 100 | 92.46 | 20250605-15:29:11.009000 | XNAS | USP658K9PO |
| 100 | 92.51 | 20250605-15:29:48.174000 | ARCX | USP658KAY0 |
| 100 | 92.69 | 20250605-15:30:25.311000 | XNAS | USP658KELQ |
| 90 | 92.65 | 20250605-15:30:26.030000 | XNAS | USP658KENC |
| 10 | 92.65 | 20250605-15:30:26.030000 | XNAS | USP658KEND |
| 100 | 92.66 | 20250605-15:30:55.017000 | XNAS | USP658KHCO |
| 100 | 92.66 | 20250605-15:31:41.969000 | ARCX | USP658KJQ8 |
| 100 | 92.69 | 20250605-15:32:14.683000 | XNAS | USP658KL74 |
| 100 | 92.71 | 20250605-15:33:08.254000 | ARCX | USP658KNI7 |
| 100 | 92.71 | 20250605-15:33:08.254000 | ARCX | USP658KNI8 |
| 100 | 92.76 | 20250605-15:33:56.901000 | ARCX | USP658KPTN |
| 100 | 92.75 | 20250605-15:34:34.137000 | ARCX | USP658KTRL |
| 100 | 92.75 | 20250605-15:34:34.137000 | ARCX | USP658KTRM |
| 100 | 92.73 | 20250605-15:35:16.956000 | XNAS | USP658L7ZD |
| 100 | 92.72 | 20250605-15:35:34.165000 | ARCX | USP658L8V0 |
| 100 | 92.82 | 20250605-15:36:09.359000 | XNAS | USP658LB46 |
| 100 | 92.82 | 20250605-15:36:09.359000 | XNAS | USP658LB47 |
| 100 | 92.85 | 20250605-15:37:06.195000 | ARCX | USP658LDPA |
| 100 | 92.95 | 20250605-15:37:37.374000 | ARCX | USP658LFJR |
| 100 | 92.93 | 20250605-15:37:53.947000 | ARCX | USP658LG9U |
| 31 | 92.97 | 20250605-15:38:37.762000 | ARCX | USP658LICY |
| 3 | 92.97 | 20250605-15:38:37.762000 | ARCX | USP658LID1 |
| 66 | 92.97 | 20250605-15:38:37.762000 | ARCX | USP658LID2 |
| 100 | 92.9 | 20250605-15:39:15.065000 | ARCX | USP658LK56 |
| 100 | 92.92 | 20250605-15:39:49.570000 | XNAS | USP658LLRV |
| 100 | 92.94 | 20250605-15:40:13.654000 | ARCX | USP658LNTZ |
| 100 | 92.86 | 20250605-15:40:35.998000 | ARCX | USP658LPJN |
| 100 | 92.9 | 20250605-15:41:12.901000 | ARCX | USP658LROV |
| 100 | 92.92 | 20250605-15:41:29.377000 | XNYS | USP658LSCK |
| 100 | 92.93 | 20250605-15:42:02.326000 | XNAS | USP658LU02 |
| 100 | 92.92 | 20250605-15:42:14.026000 | XNAS | USP658LUN0 |
| 100 | 92.88 | 20250605-15:43:17.277000 | XNAS | USP658LY7W |
| 100 | 92.88 | 20250605-15:43:17.277000 | XNAS | USP658LY7Y |
| 100 | 92.87 | 20250605-15:43:35.404000 | XNAS | USP658LZ1G |
| 100 | 92.87 | 20250605-15:43:54.996000 | XNAS | USP658M01W |
| 300 | 92.85 | 20250605-15:44:23.287000 | MEMX | USP658M1ZB |
| 133 | 92.85 | 20250605-15:44:23.287000 | EDGX | USP658M1ZC |
| 1 | 92.835 | 20250605-15:44:23.287000 | XNAS | USP658M1ZD |
| 9 | 92.85 | 20250605-15:44:23.287000 | XNAS | USP658M1ZE |
| 2 | 92.85 | 20250605-15:44:23.287000 | XNAS | USP658M1ZF |
| 50 | 92.85 | 20250605-15:44:23.287000 | XNAS | USP658M1ZG |
| 18 | 92.85 | 20250605-15:44:23.287000 | XNAS | USP658M1ZH |
| 31 | 92.85 | 20250605-15:44:23.287000 | ARCX | USP658M1ZI |
| 94 | 92.86 | 20250605-15:44:23.288000 | ARCX | USP658M1ZJ |
| 33 | 92.86 | 20250605-15:44:23.289000 | XNAS | USP658M1ZK |
| 100 | 92.865 | 20250605-15:44:24.418000 | IEXG | USP658M21K |
| 200 | 92.865 | 20250605-15:44:24.418000 | ARCX | USP658M21L |
| 125 | 92.88 | 20250605-15:44:24.418000 | ARCX | USP658M21M |
| 315 | 92.88 | 20250605-15:44:24.418000 | ARCX | USP658M21N |
| 74 | 92.88 | 20250605-15:44:24.418000 | ARCX | USP658M21O |
| 60 | 92.865 | 20250605-15:44:24.418000 | XNAS | USP658M21P |
| 26 | 92.865 | 20250605-15:44:24.418000 | XNYS | USP658M21Q |
| 69 | 92.88 | 20250605-15:44:24.419000 | ARCX | USP658M21R |
| 11 | 92.85 | 20250605-15:46:27.131000 | ARCX | USP658MJXU |
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.