10th June 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 9th 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 |
4,911 | $92.79 | $93.45 | $91.97 | XNYS |
140 | $92.44 | $92.82 | $92.29 | EDGX |
13,066 | $92.72 | $93.50 | $91.98 | ARCX |
4,603 | $92.66 | $93.41 | $91.99 | BATS |
17,032 | $92.76 | $93.53 | $91.93 | XNAS |
5,534 | $92.82 | $93.41 | $92.11 | BATY |
484 | $92.41 | $92.89 | $92.02 | IEXG |
200 | $92.83 | $92.85 | $92.82 | MEMX |
6,199 | $92.77 | $93.50 | $91.93 | 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 674,223,187 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.378% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 9th 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: |
| 9th June 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $92.7488 | 52,169 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 92.68 | 20250609-09:31:09.935000 | XNAS | USP698H82 |
50 | 92.66 | 20250609-09:31:14.854000 | XNAS | USP698HD4 |
50 | 92.69 | 20250609-09:31:14.854000 | XNAS | USP698HD5 |
100 | 92.71 | 20250609-09:32:11.764000 | XNYS | USP698J3N |
100 | 92.71 | 20250609-09:32:11.764000 | XNYS | USP698J3O |
100 | 92.71 | 20250609-09:32:11.764000 | ARCX | USP698J3P |
100 | 92.71 | 20250609-09:32:11.764000 | XNYS | USP698J3Q |
100 | 92.71 | 20250609-09:32:11.764000 | XNYS | USP698J3R |
100 | 92.71 | 20250609-09:32:11.765000 | XNAS | USP698J3S |
100 | 92.71 | 20250609-09:32:11.765000 | XNAS | USP698J3T |
100 | 92.71 | 20250609-09:32:11.765000 | XNAS | USP698J3U |
100 | 92.62 | 20250609-09:32:29.834000 | XNYS | USP698JGG |
100 | 92.53 | 20250609-09:34:05.543000 | ARCX | USP698LFD |
100 | 92.53 | 20250609-09:34:05.543000 | XNYS | USP698LFE |
100 | 92.53 | 20250609-09:34:05.543000 | XNYS | USP698LFF |
25 | 92.53 | 20250609-09:34:05.543000 | XNYS | USP698LFG |
75 | 92.53 | 20250609-09:34:05.543000 | XNYS | USP698LFH |
100 | 92.53 | 20250609-09:34:05.543000 | XNAS | USP698LFI |
100 | 92.53 | 20250609-09:34:05.543000 | XNAS | USP698LFJ |
100 | 92.47 | 20250609-09:35:19.482000 | XNAS | USP698NIS |
100 | 92.47 | 20250609-09:35:19.482000 | XNYS | USP698NIT |
100 | 92.47 | 20250609-09:35:19.482000 | XNAS | USP698NIU |
100 | 92.54 | 20250609-09:36:19.479000 | XNAS | USP698OPY |
100 | 92.6 | 20250609-09:36:27.646000 | XNAS | USP698OYC |
6 | 92.58 | 20250609-09:37:06.743000 | XNAS | USP698PHT |
100 | 92.58 | 20250609-09:37:06.743000 | ARCX | USP698PHU |
54 | 92.58 | 20250609-09:37:06.743000 | XNYS | USP698PHV |
46 | 92.58 | 20250609-09:37:06.743000 | XNYS | USP698PHW |
94 | 92.58 | 20250609-09:37:06.743000 | XNAS | USP698PHX |
24 | 92.76 | 20250609-09:38:16.726000 | XNYS | USP698R1P |
76 | 92.76 | 20250609-09:38:16.726000 | XNYS | USP698R1Q |
100 | 92.75 | 20250609-09:38:44.040000 | XNYS | USP698RIA |
100 | 92.85 | 20250609-09:39:06.115000 | XNAS | USP698SAG |
50 | 92.8 | 20250609-09:39:28.650000 | XNAS | USP698SMK |
50 | 92.81 | 20250609-09:39:28.650000 | XNAS | USP698SML |
100 | 92.78 | 20250609-09:39:29.411000 | ARCX | USP698SNC |
100 | 92.78 | 20250609-09:39:29.411000 | ARCX | USP698SND |
16 | 92.85 | 20250609-09:41:25.500000 | ARCX | USP698UPB |
84 | 92.85 | 20250609-09:41:30.249000 | ARCX | USP698URS |
100 | 92.85 | 20250609-09:41:30.249000 | ARCX | USP698URT |
100 | 92.85 | 20250609-09:41:30.249000 | ARCX | USP698URU |
100 | 92.84 | 20250609-09:41:56.995000 | ARCX | USP698V3I |
100 | 92.84 | 20250609-09:41:56.995000 | ARCX | USP698V3J |
100 | 92.87 | 20250609-09:43:01.625000 | XNYS | USP698WJ2 |
100 | 92.88 | 20250609-09:43:18.757000 | XNYS | USP698WS0 |
100 | 92.9 | 20250609-09:43:36.012000 | XNYS | USP698WZY |
100 | 92.9 | 20250609-09:43:53.821000 | XNAS | USP698XIU |
100 | 92.9 | 20250609-09:44:19.012000 | XNYS | USP698XX7 |
19 | 92.9 | 20250609-09:45:14.167000 | BATY | USP698ZN7 |
81 | 92.9 | 20250609-09:45:14.167000 | BATY | USP698ZN8 |
100 | 92.9 | 20250609-09:45:14.167000 | XNAS | USP698ZN9 |
100 | 92.9 | 20250609-09:45:14.167000 | XNAS | USP698ZNA |
100 | 92.87 | 20250609-09:46:33.094000 | BATS | USP69814RQ |
100 | 92.87 | 20250609-09:46:33.094000 | BATS | USP69814RR |
100 | 92.82 | 20250609-09:47:04.000000 | XNAS | USP69815YY |
100 | 92.86 | 20250609-09:47:44.818000 | XNYS | USP69817LA |
100 | 92.86 | 20250609-09:48:04.611000 | XNYS | USP69818DR |
60 | 92.89 | 20250609-09:49:54.464000 | XNAS | USP6981EIW |
21 | 92.89 | 20250609-09:49:54.464000 | XNAS | USP6981EIX |
100 | 92.89 | 20250609-09:49:54.464000 | XNAS | USP6981EIY |
100 | 92.83 | 20250609-09:50:22.162000 | BATY | USP6981FPQ |
14 | 92.83 | 20250609-09:50:22.162000 | BATY | USP6981FPR |
100 | 92.83 | 20250609-09:50:22.162000 | BATY | USP6981FPS |
86 | 92.83 | 20250609-09:50:22.162000 | BATY | USP6981FPT |
100 | 92.83 | 20250609-09:50:22.162000 | BATY | USP6981FPU |
100 | 92.75 | 20250609-09:51:07.914000 | ARCX | USP6981HG1 |
100 | 92.71 | 20250609-09:51:26.282000 | ARCX | USP6981I27 |
37 | 92.69 | 20250609-09:51:48.094000 | BATY | USP6981J7Z |
63 | 92.69 | 20250609-09:51:48.094000 | BATY | USP6981J80 |
100 | 92.73 | 20250609-09:52:37.283000 | XNYS | USP6981KYV |
200 | 92.69 | 20250609-09:53:46.381000 | BATY | USP6981N7D |
100 | 92.69 | 20250609-09:53:46.381000 | BATY | USP6981N7E |
100 | 92.72 | 20250609-09:54:49.636000 | XNAS | USP6981PEP |
100 | 92.73 | 20250609-09:55:10.370000 | XNAS | USP6981QD0 |
100 | 92.76 | 20250609-09:55:23.563000 | XNAS | USP6981QU8 |
100 | 92.78 | 20250609-09:56:31.804000 | ARCX | USP6981TKB |
100 | 92.76 | 20250609-09:57:40.227000 | ARCX | USP6981VWM |
100 | 92.76 | 20250609-09:57:40.227000 | ARCX | USP6981VWN |
100 | 92.76 | 20250609-09:57:40.227000 | ARCX | USP6981VWO |
100 | 92.76 | 20250609-09:57:40.227000 | ARCX | USP6981VWP |
100 | 92.76 | 20250609-09:57:40.227000 | ARCX | USP6981VWQ |
100 | 92.78 | 20250609-09:58:36.449000 | ARCX | USP6981XZA |
56 | 92.75 | 20250609-09:59:26.427000 | BATY | USP6981ZVA |
44 | 92.75 | 20250609-09:59:26.427000 | BATY | USP6981ZVB |
100 | 92.75 | 20250609-09:59:26.427000 | BATY | USP6981ZVC |
49 | 92.76 | 20250609-10:00:14.239000 | BATY | USP69822V4 |
51 | 92.76 | 20250609-10:00:14.239000 | BATY | USP69822V5 |
100 | 92.76 | 20250609-10:00:14.239000 | BATY | USP69822V6 |
100 | 92.75 | 20250609-10:00:44.140000 | XNAS | USP69825J7 |
100 | 92.73 | 20250609-10:01:01.077000 | ARCX | USP698264N |
100 | 92.73 | 20250609-10:01:01.077000 | ARCX | USP698264O |
50 | 92.73 | 20250609-10:01:46.504000 | ARCX | USP69827TC |
1 | 92.74 | 20250609-10:01:46.504000 | ARCX | USP69827TD |
49 | 92.74 | 20250609-10:01:46.504000 | ARCX | USP69827TE |
59 | 92.68 | 20250609-10:01:51.646000 | BATY | USP698280U |
41 | 92.68 | 20250609-10:01:51.646000 | BATY | USP698280V |
99 | 92.68 | 20250609-10:01:51.646000 | BATY | USP698280W |
1 | 92.68 | 20250609-10:01:51.646000 | BATY | USP698280X |
57 | 92.68 | 20250609-10:01:51.646000 | BATY | USP698280Y |
43 | 92.68 | 20250609-10:01:51.646000 | BATY | USP698280Z |
100 | 92.68 | 20250609-10:01:51.646000 | BATY | USP6982810 |
100 | 92.66 | 20250609-10:03:00.838000 | ARCX | USP6982B9X |
50 | 92.63 | 20250609-10:03:33.306000 | ARCX | USP6982CGJ |
50 | 92.63 | 20250609-10:03:33.306000 | ARCX | USP6982CGK |
100 | 92.65 | 20250609-10:04:10.702000 | ARCX | USP6982EAV |
50 | 92.8 | 20250609-10:05:12.602000 | XNAS | USP6982GAU |
50 | 92.81 | 20250609-10:05:12.602000 | XNAS | USP6982GAV |
100 | 92.76 | 20250609-10:05:45.020000 | BATS | USP6982HEX |
200 | 92.76 | 20250609-10:05:45.020000 | ARCX | USP6982HEY |
100 | 92.77 | 20250609-10:06:43.652000 | ARCX | USP6982JOS |
100 | 92.81 | 20250609-10:08:02.767000 | XNYS | USP6982P5P |
100 | 92.85 | 20250609-10:08:22.966000 | MEMX | USP6982PTU |
100 | 92.82 | 20250609-10:08:38.386000 | XNAS | USP6982QB8 |
100 | 92.82 | 20250609-10:08:38.386000 | XNAS | USP6982QB9 |
9 | 92.8 | 20250609-10:10:31.753000 | EDGX | USP6982UXF |
70 | 92.79 | 20250609-10:10:31.753000 | XNAS | USP6982UXG |
100 | 92.8 | 20250609-10:10:31.753000 | XNYS | USP6982UXH |
1 | 92.8 | 20250609-10:10:31.753000 | ARCX | USP6982UXI |
1 | 92.8 | 20250609-10:10:31.754000 | XNAS | USP6982UXJ |
10 | 92.8 | 20250609-10:10:31.754000 | XNAS | USP6982UXK |
9 | 92.8 | 20250609-10:10:31.754000 | XNAS | USP6982UXL |
100 | 92.83 | 20250609-10:10:50.414000 | XNYS | USP6982VHN |
100 | 92.85 | 20250609-10:11:09.172000 | XNYS | USP6982W8G |
98 | 92.82 | 20250609-10:11:14.013000 | ARCX | USP6982WDN |
2 | 92.82 | 20250609-10:11:14.013000 | ARCX | USP6982WDO |
100 | 92.79 | 20250609-10:11:55.496000 | ARCX | USP6982XPH |
100 | 92.75 | 20250609-10:12:49.662000 | BATY | USP6982ZOS |
100 | 92.75 | 20250609-10:12:49.662000 | BATY | USP6982ZOT |
100 | 92.74 | 20250609-10:13:50.752000 | XNYS | USP69831HI |
10 | 92.68 | 20250609-10:14:43.032000 | BATY | USP69833MQ |
90 | 92.68 | 20250609-10:14:43.032000 | BATY | USP69833MR |
100 | 92.68 | 20250609-10:14:43.032000 | BATY | USP69833MS |
100 | 92.73 | 20250609-10:15:15.182000 | BATS | USP69835EQ |
100 | 92.73 | 20250609-10:15:48.166000 | BATS | USP69838LT |
100 | 92.72 | 20250609-10:16:33.692000 | XNYS | USP6983A8O |
100 | 92.68 | 20250609-10:16:35.695000 | BATY | USP6983ABF |
100 | 92.68 | 20250609-10:16:35.696000 | ARCX | USP6983ABG |
39 | 92.67 | 20250609-10:19:14.004000 | BATS | USP6983HD0 |
100 | 92.67 | 20250609-10:19:14.008000 | EDGA | USP6983HD1 |
61 | 92.67 | 20250609-10:19:14.008000 | BATS | USP6983HD2 |
39 | 92.67 | 20250609-10:19:14.008000 | BATS | USP6983HD3 |
100 | 92.66 | 20250609-10:19:33.155000 | XNAS | USP6983IDB |
100 | 92.62 | 20250609-10:19:50.315000 | XNAS | USP6983J8L |
20 | 92.61 | 20250609-10:20:58.885000 | ARCX | USP6983LG0 |
14 | 92.65 | 20250609-10:21:13.548000 | XNAS | USP6983M61 |
86 | 92.65 | 20250609-10:21:13.548000 | XNAS | USP6983M62 |
100 | 92.65 | 20250609-10:22:21.973000 | XNYS | USP6983OD2 |
100 | 92.68 | 20250609-10:23:04.855000 | XNAS | USP6983QIA |
100 | 92.65 | 20250609-10:23:32.700000 | EDGA | USP6983SAD |
100 | 92.65 | 20250609-10:23:32.700000 | EDGA | USP6983SAE |
29 | 92.65 | 20250609-10:23:32.700000 | EDGA | USP6983SAF |
4 | 92.65 | 20250609-10:23:32.700000 | EDGA | USP6983SAG |
67 | 92.65 | 20250609-10:23:32.700000 | EDGA | USP6983SAH |
90 | 92.64 | 20250609-10:24:15.742000 | EDGA | USP6983XB8 |
10 | 92.64 | 20250609-10:24:15.742000 | EDGA | USP6983XB9 |
1 | 92.64 | 20250609-10:24:29.249000 | EDGA | USP6983YGR |
99 | 92.64 | 20250609-10:24:29.249000 | EDGA | USP6983YGS |
100 | 92.62 | 20250609-10:25:39.253000 | EDGA | USP69842W7 |
60 | 92.64 | 20250609-10:26:18.479000 | BATS | USP69844PA |
10 | 92.64 | 20250609-10:26:18.479000 | BATS | USP69844PB |
30 | 92.64 | 20250609-10:26:18.479000 | XNAS | USP69844PC |
100 | 92.62 | 20250609-10:26:57.902000 | EDGA | USP6984787 |
100 | 92.62 | 20250609-10:27:59.729000 | XNAS | USP6984A49 |
100 | 92.64 | 20250609-10:28:19.867000 | XNAS | USP6984BE8 |
100 | 92.6 | 20250609-10:28:52.442000 | ARCX | USP6984CTT |
100 | 92.62 | 20250609-10:29:50.150000 | XNAS | USP6984F0W |
91 | 92.6 | 20250609-10:29:57.017000 | XNAS | USP6984FCP |
9 | 92.6 | 20250609-10:29:57.017000 | XNAS | USP6984FCQ |
100 | 92.6 | 20250609-10:30:42.469000 | BATY | USP6984JGZ |
32 | 92.6 | 20250609-10:30:42.469000 | ARCX | USP6984JH0 |
68 | 92.6 | 20250609-10:30:42.469000 | ARCX | USP6984JH1 |
75 | 92.57 | 20250609-10:31:35.363000 | BATY | USP6984LGM |
20 | 92.57 | 20250609-10:31:35.363000 | BATY | USP6984LGN |
5 | 92.57 | 20250609-10:31:35.363000 | BATY | USP6984LGO |
100 | 92.57 | 20250609-10:31:35.363000 | XNAS | USP6984LGP |
100 | 92.5 | 20250609-10:32:13.205000 | XNAS | USP6984MUS |
100 | 92.5 | 20250609-10:32:13.205000 | ARCX | USP6984MUT |
100 | 92.52 | 20250609-10:33:26.836000 | XNAS | USP6984PEK |
100 | 92.5 | 20250609-10:33:30.743000 | EDGA | USP6984PHM |
100 | 92.5 | 20250609-10:33:30.743000 | ARCX | USP6984PHN |
45 | 92.3 | 20250609-10:35:14.172000 | ARCX | USP6984TAF |
55 | 92.3 | 20250609-10:35:14.172000 | ARCX | USP6984TAG |
50 | 92.31 | 20250609-10:36:06.917000 | XNAS | USP6984V79 |
22 | 92.31 | 20250609-10:36:06.917000 | XNAS | USP6984V7A |
28 | 92.31 | 20250609-10:36:06.917000 | XNAS | USP6984V7B |
100 | 92.27 | 20250609-10:36:15.465000 | XNAS | USP6984VGE |
56 | 92.27 | 20250609-10:36:15.465000 | XNAS | USP6984VGF |
44 | 92.27 | 20250609-10:36:15.465000 | XNAS | USP6984VGG |
57 | 92.26 | 20250609-10:36:57.216000 | XNAS | USP6984XGG |
4 | 92.26 | 20250609-10:36:57.216000 | XNAS | USP6984XGH |
39 | 92.26 | 20250609-10:36:57.216000 | XNAS | USP6984XGI |
100 | 92.31 | 20250609-10:37:33.196000 | ARCX | USP6984Z58 |
100 | 92.23 | 20250609-10:38:07.080000 | ARCX | USP698507O |
100 | 92.28 | 20250609-10:39:29.586000 | XNAS | USP69853ER |
38 | 92.32 | 20250609-10:39:44.544000 | XNAS | USP69853XQ |
46 | 92.32 | 20250609-10:39:44.545000 | XNAS | USP69853XR |
100 | 92.325 | 20250609-10:40:33.441000 | XNAS | USP69855VN |
88 | 92.34 | 20250609-10:40:42.294000 | BATS | USP698565A |
8 | 92.35 | 20250609-10:40:42.294000 | XNAS | USP698565B |
1 | 92.35 | 20250609-10:40:42.294000 | ARCX | USP698565C |
3 | 92.34 | 20250609-10:40:42.294000 | XNYS | USP698565D |
6 | 92.32 | 20250609-10:40:56.077000 | BATS | USP69856LX |
94 | 92.32 | 20250609-10:40:56.077000 | BATS | USP69856LY |
100 | 92.27 | 20250609-10:41:59.421000 | XNAS | USP69858TG |
100 | 92.27 | 20250609-10:41:59.421000 | ARCX | USP69858TH |
100 | 92.31 | 20250609-10:44:40.736000 | BATS | USP6985EIK |
100 | 92.31 | 20250609-10:44:40.736000 | BATS | USP6985EIL |
100 | 92.31 | 20250609-10:44:40.736000 | BATS | USP6985EIM |
100 | 92.31 | 20250609-10:44:40.736000 | BATS | USP6985EIN |
100 | 92.29 | 20250609-10:45:34.662000 | BATS | USP6985IK9 |
100 | 92.22 | 20250609-10:46:20.533000 | XNAS | USP6985KCB |
100 | 92.22 | 20250609-10:46:20.533000 | XNAS | USP6985KCC |
100 | 92.14 | 20250609-10:47:04.326000 | XNAS | USP6985LTK |
100 | 92.11 | 20250609-10:47:42.218000 | BATY | USP6985N77 |
100 | 92.09 | 20250609-10:48:11.818000 | ARCX | USP6985O9Y |
100 | 92.15 | 20250609-10:49:02.939000 | BATY | USP6985QAT |
100 | 92.15 | 20250609-10:49:02.939000 | ARCX | USP6985QAU |
27 | 92.07 | 20250609-10:50:05.876000 | ARCX | USP6985SHP |
27 | 92.07 | 20250609-10:50:05.876000 | ARCX | USP6985SHQ |
4 | 92.07 | 20250609-10:50:05.876000 | ARCX | USP6985SHR |
73 | 92.07 | 20250609-10:50:05.876000 | ARCX | USP6985SHS |
69 | 92.07 | 20250609-10:50:05.876000 | ARCX | USP6985SHT |
100 | 92.07 | 20250609-10:50:05.876000 | ARCX | USP6985SHU |
100 | 92.14 | 20250609-10:51:03.547000 | XNAS | USP6985UQ7 |
100 | 92.2 | 20250609-10:52:11.049000 | XNAS | USP6985WQN |
100 | 92.21 | 20250609-10:52:38.616000 | XNAS | USP6985XIL |
100 | 92.255 | 20250609-10:52:54.738000 | ARCX | USP6985XZA |
65 | 92.24 | 20250609-10:54:13.277000 | BATY | USP69860IB |
35 | 92.24 | 20250609-10:54:13.277000 | BATY | USP69860IC |
100 | 92.24 | 20250609-10:54:13.347000 | EDGA | USP69860IF |
4 | 92.24 | 20250609-10:54:13.347000 | XNAS | USP69860IG |
96 | 92.24 | 20250609-10:54:13.347000 | XNAS | USP69860IH |
100 | 92.24 | 20250609-10:54:13.347000 | XNAS | USP69860II |
100 | 92.21 | 20250609-10:55:23.281000 | BATY | USP69862QF |
100 | 92.21 | 20250609-10:55:23.281000 | ARCX | USP69862QG |
7 | 92.19 | 20250609-10:56:39.054000 | BATY | USP69864ZP |
7 | 92.19 | 20250609-10:56:39.621000 | BATY | USP6986507 |
100 | 92.22 | 20250609-10:56:47.205000 | XNAS | USP698657S |
86 | 92.2 | 20250609-10:56:50.077000 | ARCX | USP69865AP |
14 | 92.2 | 20250609-10:56:50.077000 | ARCX | USP69865AQ |
14 | 92.2 | 20250609-10:56:50.644000 | ARCX | USP69865BT |
86 | 92.2 | 20250609-10:56:50.644000 | ARCX | USP69865BU |
100 | 92.25 | 20250609-10:58:06.868000 | XNAS | USP69867GO |
100 | 92.28 | 20250609-10:58:43.696000 | ARCX | USP69868UU |
100 | 92.27 | 20250609-10:59:00.415000 | ARCX | USP69869HP |
100 | 92.29 | 20250609-10:59:54.481000 | EDGX | USP6986BDX |
91 | 92.32 | 20250609-11:00:34.053000 | XNAS | USP6986FK8 |
9 | 92.32 | 20250609-11:00:34.053000 | XNAS | USP6986FK9 |
100 | 92.32 | 20250609-11:00:34.053000 | XNAS | USP6986FKA |
100 | 92.3 | 20250609-11:01:31.981000 | EDGA | USP6986HD7 |
100 | 92.29 | 20250609-11:02:35.319000 | XNAS | USP6986JIU |
100 | 92.27 | 20250609-11:02:43.883000 | EDGA | USP6986JRQ |
100 | 92.27 | 20250609-11:02:43.883000 | XNAS | USP6986JRR |
100 | 92.27 | 20250609-11:04:01.768000 | EDGA | USP6986NAZ |
100 | 92.27 | 20250609-11:04:01.768000 | BATY | USP6986NB0 |
2 | 92.26 | 20250609-11:05:56.651000 | EDGA | USP6986R2X |
2 | 92.26 | 20250609-11:05:56.651000 | BATS | USP6986R2Z |
98 | 92.26 | 20250609-11:05:56.651000 | EDGA | USP6986R30 |
98 | 92.26 | 20250609-11:05:56.651000 | BATS | USP6986R31 |
17 | 92.29 | 20250609-11:06:29.871000 | EDGA | USP6986S3J |
83 | 92.29 | 20250609-11:06:30.714000 | EDGA | USP6986S5A |
50 | 92.27 | 20250609-11:06:36.699000 | EDGA | USP6986S9T |
32 | 92.27 | 20250609-11:06:36.699000 | EDGA | USP6986S9U |
18 | 92.27 | 20250609-11:06:36.701000 | EDGA | USP6986S9V |
100 | 92.25 | 20250609-11:08:13.267000 | EDGA | USP6986UZE |
100 | 92.25 | 20250609-11:08:13.267000 | EDGA | USP6986UZF |
100 | 92.25 | 20250609-11:08:13.267000 | XNAS | USP6986UZG |
100 | 92.2 | 20250609-11:09:00.236000 | XNAS | USP6986WGZ |
78 | 92.16 | 20250609-11:09:53.564000 | ARCX | USP6986Y1Y |
2 | 92.16 | 20250609-11:09:53.564000 | ARCX | USP6986Y1Z |
1 | 92.16 | 20250609-11:10:13.763000 | ARCX | USP6986YQA |
100 | 92.19 | 20250609-11:10:46.561000 | XNAS | USP6986ZL1 |
80 | 92.19 | 20250609-11:10:46.561000 | ARCX | USP6986ZL2 |
19 | 92.19 | 20250609-11:10:46.561000 | ARCX | USP6986ZL3 |
1 | 92.19 | 20250609-11:10:46.561000 | ARCX | USP6986ZL4 |
98 | 92.19 | 20250609-11:11:41.298000 | XNAS | USP698710P |
2 | 92.19 | 20250609-11:11:41.298000 | XNAS | USP698710Q |
100 | 92.19 | 20250609-11:12:30.313000 | ARCX | USP698725P |
100 | 92.18 | 20250609-11:12:49.394000 | EDGA | USP69872MP |
100 | 92.18 | 20250609-11:12:49.394000 | ARCX | USP69872MQ |
100 | 92.1 | 20250609-11:13:35.857000 | XNAS | USP69874FS |
100 | 92.07 | 20250609-11:14:26.518000 | XNAS | USP69875U1 |
55 | 92.02 | 20250609-11:14:46.840000 | XNAS | USP69876EE |
45 | 92.02 | 20250609-11:14:46.840000 | XNAS | USP69876EF |
100 | 91.99 | 20250609-11:15:24.949000 | XNAS | USP69878F6 |
100 | 91.97 | 20250609-11:15:31.026000 | XNAS | USP69879MN |
100 | 92.01 | 20250609-11:16:24.944000 | XNYS | USP6987BHE |
50 | 92.02 | 20250609-11:17:12.301000 | XNAS | USP6987CSA |
10 | 92.03 | 20250609-11:17:12.301000 | XNAS | USP6987CSB |
40 | 92.03 | 20250609-11:17:12.301000 | XNAS | USP6987CSC |
1 | 92.04 | 20250609-11:17:53.224000 | XNAS | USP6987DUN |
99 | 92.04 | 20250609-11:17:53.224000 | XNAS | USP6987DUO |
100 | 92.03 | 20250609-11:18:00.596000 | XNAS | USP6987E0O |
100 | 92.02 | 20250609-11:19:55.053000 | XNAS | USP6987H7Z |
100 | 92.025 | 20250609-11:19:59.605000 | XNYS | USP6987HEW |
100 | 92.02 | 20250609-11:20:56.141000 | EDGA | USP6987J6W |
100 | 92.02 | 20250609-11:20:56.141000 | EDGA | USP6987J6X |
100 | 92.02 | 20250609-11:20:56.141000 | ARCX | USP6987J6Y |
100 | 91.99 | 20250609-11:21:27.943000 | XNAS | USP6987K8M |
100 | 91.93 | 20250609-11:22:01.742000 | EDGA | USP6987L7F |
150 | 92.02 | 20250609-11:24:12.180000 | IEXG | USP6987P0G |
10 | 92.02 | 20250609-11:24:12.180000 | BATS | USP6987P0H |
34 | 92.03 | 20250609-11:24:12.180000 | IEXG | USP6987P0I |
51 | 92 | 20250609-11:24:12.180000 | XNAS | USP6987P0J |
51 | 92.01 | 20250609-11:24:12.180000 | XNYS | USP6987P0K |
4 | 92.01 | 20250609-11:24:12.180000 | ARCX | USP6987P0L |
100 | 92.01 | 20250609-11:24:30.508000 | BATS | USP6987PII |
100 | 92.01 | 20250609-11:24:32.520000 | BATS | USP6987PL9 |
100 | 91.99 | 20250609-11:25:17.825000 | ARCX | USP6987QOO |
100 | 91.99 | 20250609-11:25:17.825000 | ARCX | USP6987QOP |
2 | 91.98 | 20250609-11:25:41.994000 | ARCX | USP6987RM6 |
70 | 91.99 | 20250609-11:26:33.212000 | EDGA | USP6987T5J |
30 | 91.99 | 20250609-11:26:33.212000 | EDGA | USP6987T5K |
100 | 91.99 | 20250609-11:26:33.212000 | ARCX | USP6987T5L |
50 | 91.98 | 20250609-11:27:37.188000 | EDGA | USP6987UWZ |
50 | 91.98 | 20250609-11:27:37.240000 | EDGA | USP6987UYI |
100 | 91.98 | 20250609-11:27:37.240000 | ARCX | USP6987UYJ |
100 | 91.93 | 20250609-11:28:10.769000 | XNAS | USP6987VSB |
100 | 91.97 | 20250609-11:29:27.179000 | XNYS | USP69880Y2 |
100 | 91.99 | 20250609-11:29:48.815000 | ARCX | USP69882A1 |
100 | 92.02 | 20250609-11:30:19.158000 | EDGA | USP69884VR |
100 | 91.99 | 20250609-11:30:21.008000 | BATS | USP69884Y0 |
96 | 91.99 | 20250609-11:30:21.009000 | EDGA | USP69884Y1 |
4 | 91.99 | 20250609-11:30:21.009000 | EDGA | USP69884Y2 |
15 | 92.07 | 20250609-11:31:47.412000 | ARCX | USP698897P |
61 | 92.1 | 20250609-11:33:19.747000 | XNAS | USP6988BP1 |
100 | 92.11 | 20250609-11:33:19.747000 | XNAS | USP6988BP2 |
39 | 92.11 | 20250609-11:33:19.747000 | XNAS | USP6988BP3 |
100 | 92.11 | 20250609-11:33:28.017000 | BATS | USP6988C2J |
100 | 92.095 | 20250609-11:33:29.726000 | XNAS | USP6988C4J |
100 | 92.09 | 20250609-11:33:37.313000 | EDGA | USP6988CCG |
100 | 92.14 | 20250609-11:34:33.093000 | XNYS | USP6988E3I |
100 | 92.17 | 20250609-11:34:36.809000 | EDGA | USP6988E7A |
100 | 92.17 | 20250609-11:34:36.809000 | EDGA | USP6988E7B |
100 | 92.28 | 20250609-11:35:36.352000 | XNAS | USP6988G9W |
200 | 92.28 | 20250609-11:35:36.352000 | XNAS | USP6988G9X |
100 | 92.26 | 20250609-11:37:08.661000 | IEXG | USP6988IVQ |
100 | 92.28 | 20250609-11:37:15.666000 | XNAS | USP6988J4H |
19 | 92.27 | 20250609-11:37:27.106000 | BATY | USP6988JHM |
81 | 92.27 | 20250609-11:38:19.440000 | BATY | USP6988KRW |
19 | 92.27 | 20250609-11:38:19.440000 | BATY | USP6988KRX |
100 | 92.27 | 20250609-11:38:19.440000 | BATY | USP6988KRY |
100 | 92.27 | 20250609-11:40:03.164000 | ARCX | USP6988NKU |
100 | 92.27 | 20250609-11:40:03.165000 | ARCX | USP6988NKV |
100 | 92.33 | 20250609-11:41:59.439000 | ARCX | USP6988R4S |
100 | 92.34 | 20250609-11:42:07.930000 | ARCX | USP6988RHV |
100 | 92.33 | 20250609-11:42:43.183000 | ARCX | USP6988SB0 |
200 | 92.42 | 20250609-11:43:48.474000 | BATS | USP6988TU8 |
100 | 92.515 | 20250609-11:45:19.933000 | ARCX | USP6988XNB |
50 | 92.52 | 20250609-11:46:04.749000 | XNAS | USP698901K |
50 | 92.52 | 20250609-11:46:04.749000 | XNAS | USP698901L |
100 | 92.52 | 20250609-11:46:36.455000 | BATS | USP69890TW |
100 | 92.52 | 20250609-11:46:50.406000 | ARCX | USP698914C |
100 | 92.51 | 20250609-11:48:00.975000 | BATY | USP6989313 |
100 | 92.475 | 20250609-11:49:30.515000 | XNAS | USP69895ZW |
100 | 92.5 | 20250609-11:51:06.801000 | BATY | USP69899WE |
100 | 92.5 | 20250609-11:51:06.805000 | EDGA | USP69899WF |
100 | 92.49 | 20250609-11:51:24.217000 | BATY | USP6989ABH |
100 | 92.57 | 20250609-11:53:03.895000 | ARCX | USP6989CVY |
100 | 92.51 | 20250609-11:54:46.734000 | BATS | USP6989FQF |
100 | 92.49 | 20250609-11:55:12.345000 | ARCX | USP6989GBH |
100 | 92.49 | 20250609-11:55:12.345000 | ARCX | USP6989GBJ |
100 | 92.53 | 20250609-11:57:09.963000 | ARCX | USP6989JQA |
100 | 92.5 | 20250609-11:58:27.546000 | ARCX | USP6989MKA |
73 | 92.49 | 20250609-12:00:04.411000 | ARCX | USP6989P76 |
100 | 92.49 | 20250609-12:00:04.411000 | ARCX | USP6989P77 |
27 | 92.49 | 20250609-12:00:04.411000 | ARCX | USP6989P78 |
16 | 92.5 | 20250609-12:01:24.542000 | ARCX | USP6989TD5 |
14 | 92.5 | 20250609-12:01:24.542000 | ARCX | USP6989TD6 |
70 | 92.5 | 20250609-12:01:24.542000 | ARCX | USP6989TD7 |
44 | 92.51 | 20250609-12:03:31.192000 | ARCX | USP6989WA8 |
56 | 92.51 | 20250609-12:03:31.192000 | ARCX | USP6989WA9 |
100 | 92.51 | 20250609-12:03:42.931000 | ARCX | USP6989WJZ |
100 | 92.52 | 20250609-12:04:52.120000 | BATS | USP6989Y2B |
62 | 92.5 | 20250609-12:05:18.160000 | EDGA | USP6989YL3 |
38 | 92.5 | 20250609-12:05:18.160000 | EDGA | USP6989YL4 |
100 | 92.51 | 20250609-12:06:17.824000 | ARCX | USP6989ZTS |
2 | 92.53 | 20250609-12:08:04.713000 | ARCX | USP698A236 |
100 | 92.53 | 20250609-12:08:04.739000 | XNAS | USP698A238 |
100 | 92.51 | 20250609-12:08:17.145000 | ARCX | USP698A2CS |
94 | 92.53 | 20250609-12:12:51.351000 | BATS | USP698A978 |
6 | 92.53 | 20250609-12:12:51.351000 | BATS | USP698A979 |
100 | 92.53 | 20250609-12:12:51.351000 | BATS | USP698A97A |
100 | 92.53 | 20250609-12:12:51.351000 | BATS | USP698A97B |
100 | 92.58 | 20250609-12:13:29.598000 | XNAS | USP698AA6K |
90 | 92.63 | 20250609-12:14:15.436000 | BATS | USP698ABHV |
10 | 92.63 | 20250609-12:14:15.436000 | BATS | USP698ABHW |
100 | 92.6 | 20250609-12:14:59.133000 | ARCX | USP698ACHL |
100 | 92.6 | 20250609-12:17:14.266000 | XNYS | USP698AHLR |
30 | 92.63 | 20250609-12:18:16.308000 | XNAS | USP698AJFU |
30 | 92.63 | 20250609-12:18:16.308000 | XNAS | USP698AJFV |
40 | 92.63 | 20250609-12:18:16.308000 | XNAS | USP698AJFW |
100 | 92.69 | 20250609-12:19:00.797000 | XNAS | USP698AKGM |
50 | 92.68 | 20250609-12:19:44.678000 | EDGA | USP698ALP9 |
50 | 92.68 | 20250609-12:19:44.679000 | EDGA | USP698ALPA |
100 | 92.67 | 20250609-12:20:21.729000 | EDGA | USP698AMKP |
100 | 92.7 | 20250609-12:22:07.629000 | ARCX | USP698AP9K |
55 | 92.71 | 20250609-12:23:00.808000 | XNAS | USP698AQE0 |
45 | 92.71 | 20250609-12:23:00.808000 | XNAS | USP698AQE1 |
100 | 92.7 | 20250609-12:23:15.663000 | XNAS | USP698AQQP |
100 | 92.68 | 20250609-12:23:29.689000 | BATS | USP698AR1X |
49 | 92.68 | 20250609-12:23:29.689000 | BATS | USP698AR1Z |
51 | 92.68 | 20250609-12:23:29.689000 | BATS | USP698AR20 |
100 | 92.67 | 20250609-12:26:19.221000 | BATS | USP698AVHU |
100 | 92.67 | 20250609-12:26:19.221000 | ARCX | USP698AVHV |
100 | 92.64 | 20250609-12:27:46.631000 | XNAS | USP698AXBG |
100 | 92.75 | 20250609-12:29:23.470000 | XNAS | USP698AZFW |
100 | 92.71 | 20250609-12:29:49.193000 | ARCX | USP698AZZV |
1 | 92.76 | 20250609-12:31:14.070000 | BATS | USP698B4ES |
100 | 92.76 | 20250609-12:31:14.079000 | XNAS | USP698B4EU |
100 | 92.75 | 20250609-12:31:51.562000 | EDGA | USP698B5A9 |
6 | 92.8 | 20250609-12:32:44.448000 | ARCX | USP698B6AC |
94 | 92.8 | 20250609-12:32:44.448000 | ARCX | USP698B6AD |
100 | 92.79 | 20250609-12:34:36.699000 | ARCX | USP698B8QY |
100 | 92.79 | 20250609-12:34:36.699000 | XNAS | USP698B8QZ |
100 | 92.74 | 20250609-12:37:56.333000 | BATY | USP698BDH9 |
100 | 92.74 | 20250609-12:37:56.333000 | BATS | USP698BDHA |
100 | 92.78 | 20250609-12:40:00.120000 | ARCX | USP698BGWC |
100 | 92.78 | 20250609-12:40:00.120000 | ARCX | USP698BGWD |
100 | 92.81 | 20250609-12:41:49.767000 | XNAS | USP698BJTG |
100 | 92.79 | 20250609-12:41:54.072000 | BATY | USP698BJWJ |
100 | 92.91 | 20250609-12:43:24.568000 | BATY | USP698BM0X |
1 | 93.08 | 20250609-12:46:29.022000 | XNAS | USP698BSLZ |
99 | 93.08 | 20250609-12:46:29.022000 | XNAS | USP698BSM0 |
100 | 93.05 | 20250609-12:46:33.652000 | ARCX | USP698BSOV |
100 | 93.16 | 20250609-12:50:12.666000 | XNAS | USP698BXB9 |
100 | 93.16 | 20250609-12:50:13.729000 | XNYS | USP698BXBP |
100 | 93.24 | 20250609-12:51:58.755000 | XNAS | USP698C0D8 |
100 | 93.25 | 20250609-12:52:33.967000 | XNAS | USP698C13I |
100 | 93.23 | 20250609-12:53:17.773000 | ARCX | USP698C24R |
100 | 93.23 | 20250609-12:54:59.662000 | ARCX | USP698C4K5 |
100 | 93.23 | 20250609-12:54:59.662000 | XNAS | USP698C4K6 |
60 | 93.21 | 20250609-12:56:26.296000 | ARCX | USP698C7IQ |
40 | 93.21 | 20250609-12:56:26.296000 | ARCX | USP698C7IR |
100 | 93.23 | 20250609-12:58:30.124000 | ARCX | USP698CA33 |
100 | 93.26 | 20250609-13:00:14.224000 | XNAS | USP698CDTJ |
100 | 93.23 | 20250609-13:00:53.733000 | ARCX | USP698CG38 |
100 | 93.23 | 20250609-13:00:53.733000 | ARCX | USP698CG39 |
100 | 93.17 | 20250609-13:03:04.628000 | XNAS | USP698CJE4 |
10 | 93.19 | 20250609-13:04:27.156000 | XNAS | USP698CLGM |
90 | 93.19 | 20250609-13:04:27.156000 | XNAS | USP698CLGN |
100 | 93.16 | 20250609-13:04:31.318000 | ARCX | USP698CLKD |
61 | 93.16 | 20250609-13:04:31.318000 | EDGA | USP698CLKE |
39 | 93.16 | 20250609-13:04:31.318000 | EDGA | USP698CLKF |
100 | 93.13 | 20250609-13:09:42.078000 | EDGA | USP698CSOR |
97 | 93.13 | 20250609-13:09:42.078000 | EDGA | USP698CSOS |
3 | 93.13 | 20250609-13:09:42.078000 | EDGA | USP698CSOT |
50 | 93.13 | 20250609-13:09:42.078000 | ARCX | USP698CSOU |
3 | 93.13 | 20250609-13:09:42.078000 | ARCX | USP698CSOV |
47 | 93.13 | 20250609-13:09:42.078000 | ARCX | USP698CSOW |
100 | 93.11 | 20250609-13:11:37.964000 | EDGA | USP698CVGL |
100 | 93.11 | 20250609-13:11:37.963000 | XNAS | USP698CVGM |
99 | 93.14 | 20250609-13:12:56.704000 | EDGA | USP698CXKQ |
100 | 93.14 | 20250609-13:14:47.281000 | EDGA | USP698D066 |
100 | 93.14 | 20250609-13:14:47.281000 | ARCX | USP698D068 |
99 | 93.12 | 20250609-13:15:50.023000 | BATY | USP698D3FE |
1 | 93.12 | 20250609-13:15:50.024000 | BATY | USP698D3FF |
95 | 93.17 | 20250609-13:18:56.358000 | XNYS | USP698D7OQ |
98 | 93.16 | 20250609-13:19:49.182000 | BATS | USP698D8P2 |
2 | 93.16 | 20250609-13:19:49.183000 | BATS | USP698D8P3 |
27 | 93.16 | 20250609-13:19:49.183000 | BATS | USP698D8P4 |
100 | 93.15 | 20250609-13:20:16.891000 | EDGA | USP698D9FV |
100 | 93.12 | 20250609-13:21:31.220000 | BATY | USP698DB1K |
35 | 93.22 | 20250609-13:23:25.876000 | XNAS | USP698DDJE |
57 | 93.22 | 20250609-13:23:25.876000 | XNAS | USP698DDJF |
3 | 93.22 | 20250609-13:23:25.876000 | XNYS | USP698DDJG |
5 | 93.22 | 20250609-13:23:25.876000 | XNYS | USP698DDJH |
50 | 93.22 | 20250609-13:24:33.572000 | XNAS | USP698DFEB |
50 | 93.22 | 20250609-13:24:33.572000 | XNAS | USP698DFEC |
100 | 93.29 | 20250609-13:25:44.856000 | XNAS | USP698DI55 |
100 | 93.37 | 20250609-13:28:02.473000 | XNAS | USP698DLF3 |
100 | 93.37 | 20250609-13:28:02.474000 | XNAS | USP698DLF4 |
77 | 93.39 | 20250609-13:28:54.403000 | XNAS | USP698DMQZ |
23 | 93.39 | 20250609-13:28:54.403000 | XNAS | USP698DMR0 |
51 | 93.39 | 20250609-13:28:54.403000 | XNAS | USP698DMR1 |
49 | 93.39 | 20250609-13:28:54.403000 | XNAS | USP698DMR2 |
100 | 93.36 | 20250609-13:31:18.627000 | ARCX | USP698DSCN |
99 | 93.34 | 20250609-13:31:38.021000 | ARCX | USP698DSQJ |
1 | 93.34 | 20250609-13:31:38.021000 | ARCX | USP698DSQK |
100 | 93.45 | 20250609-13:32:37.485000 | ARCX | USP698DUGU |
100 | 93.41 | 20250609-13:34:28.230000 | XNAS | USP698DXAL |
100 | 93.41 | 20250609-13:34:28.230000 | XNAS | USP698DXAM |
22 | 93.41 | 20250609-13:35:35.438000 | BATS | USP698DZBT |
78 | 93.41 | 20250609-13:35:35.438000 | BATS | USP698DZBU |
1 | 93.41 | 20250609-13:38:38.284000 | BATY | USP698E3AV |
99 | 93.41 | 20250609-13:38:44.962000 | BATY | USP698E3FF |
1 | 93.41 | 20250609-13:38:44.962000 | BATY | USP698E3FG |
100 | 93.41 | 20250609-13:38:44.962000 | BATY | USP698E3FH |
100 | 93.41 | 20250609-13:39:59.303000 | XNAS | USP698E5I5 |
100 | 93.39 | 20250609-13:40:39.035000 | BATY | USP698E6MW |
100 | 93.35 | 20250609-13:41:37.847000 | BATY | USP698E81W |
100 | 93.39 | 20250609-13:44:08.243000 | XNYS | USP698EBYS |
100 | 93.39 | 20250609-13:45:53.377000 | BATY | USP698EGJE |
18 | 93.39 | 20250609-13:45:53.377000 | ARCX | USP698EGJF |
82 | 93.39 | 20250609-13:45:53.377000 | ARCX | USP698EGJG |
100 | 93.43 | 20250609-13:48:35.695000 | EDGA | USP698EJZ8 |
100 | 93.43 | 20250609-13:48:35.695000 | EDGA | USP698EJZ9 |
63 | 93.45 | 20250609-13:52:12.893000 | EDGA | USP698EP5Q |
37 | 93.45 | 20250609-13:52:12.893000 | EDGA | USP698EP5R |
100 | 93.45 | 20250609-13:52:12.893000 | EDGA | USP698EP5S |
100 | 93.45 | 20250609-13:52:12.893000 | EDGA | USP698EP5T |
100 | 93.41 | 20250609-13:54:04.075000 | BATY | USP698ES0U |
51 | 93.41 | 20250609-13:54:04.075000 | EDGA | USP698ES0V |
49 | 93.41 | 20250609-13:54:04.076000 | EDGA | USP698ES0W |
50 | 93.4 | 20250609-13:56:00.780000 | ARCX | USP698EUYW |
50 | 93.4 | 20250609-13:56:00.780000 | ARCX | USP698EUZ0 |
1 | 93.39 | 20250609-13:57:22.928000 | ARCX | USP698EWOR |
99 | 93.39 | 20250609-13:57:22.929000 | ARCX | USP698EWOS |
100 | 93.36 | 20250609-13:58:54.924000 | EDGA | USP698EYP1 |
100 | 93.36 | 20250609-13:58:54.924000 | ARCX | USP698EYP2 |
100 | 93.33 | 20250609-14:00:42.601000 | BATY | USP698F477 |
100 | 93.33 | 20250609-14:01:52.651000 | BATY | USP698F61F |
99 | 93.34 | 20250609-14:03:18.749000 | EDGA | USP698F89B |
1 | 93.34 | 20250609-14:03:18.749000 | EDGA | USP698F89C |
100 | 93.31 | 20250609-14:04:10.965000 | EDGA | USP698F9QW |
25 | 93.29 | 20250609-14:05:49.924000 | XNAS | USP698FCB0 |
16 | 93.29 | 20250609-14:05:49.924000 | XNAS | USP698FCB1 |
1 | 93.29 | 20250609-14:05:49.924000 | XNAS | USP698FCB2 |
1 | 93.29 | 20250609-14:05:49.924000 | XNAS | USP698FCB3 |
6 | 93.29 | 20250609-14:05:49.924000 | XNAS | USP698FCB4 |
39 | 93.29 | 20250609-14:05:49.925000 | XNAS | USP698FCB5 |
12 | 93.29 | 20250609-14:05:49.925000 | XNAS | USP698FCB6 |
100 | 93.3 | 20250609-14:06:35.734000 | BATS | USP698FDMK |
100 | 93.26 | 20250609-14:07:25.538000 | XNAS | USP698FEVU |
100 | 93.3 | 20250609-14:09:29.715000 | ARCX | USP698FHWN |
100 | 93.29 | 20250609-14:09:32.382000 | ARCX | USP698FHZQ |
100 | 93.29 | 20250609-14:09:32.382000 | ARCX | USP698FHZR |
100 | 93.38 | 20250609-14:13:31.176000 | EDGA | USP698FNVB |
100 | 93.38 | 20250609-14:13:31.176000 | EDGA | USP698FNVC |
100 | 93.45 | 20250609-14:14:41.928000 | XNYS | USP698FPLG |
100 | 93.42 | 20250609-14:15:37.218000 | XNAS | USP698FSS5 |
71 | 93.38 | 20250609-14:16:00.560000 | XNAS | USP698FTDV |
29 | 93.38 | 20250609-14:16:00.560000 | XNAS | USP698FTDW |
100 | 93.37 | 20250609-14:17:37.351000 | XNAS | USP698FVRN |
100 | 93.4 | 20250609-14:19:36.184000 | XNYS | USP698FYLY |
100 | 93.44 | 20250609-14:21:17.003000 | XNYS | USP698G11B |
100 | 93.43 | 20250609-14:21:29.962000 | ARCX | USP698G1C2 |
100 | 93.43 | 20250609-14:21:29.962000 | ARCX | USP698G1C3 |
1 | 93.4 | 20250609-14:24:10.332000 | BATY | USP698G4RS |
3 | 93.4 | 20250609-14:24:10.332000 | BATY | USP698G4RT |
96 | 93.4 | 20250609-14:24:10.332000 | BATY | USP698G4RU |
100 | 93.4 | 20250609-14:24:10.332000 | EDGA | USP698G4RV |
100 | 93.45 | 20250609-14:27:00.855000 | XNAS | USP698G941 |
10 | 93.44 | 20250609-14:27:33.576000 | XNAS | USP698G9Z6 |
90 | 93.44 | 20250609-14:27:33.576000 | XNAS | USP698G9Z7 |
100 | 93.47 | 20250609-14:29:05.961000 | XNAS | USP698GCMT |
100 | 93.52 | 20250609-14:29:56.198000 | XNAS | USP698GDWO |
100 | 93.53 | 20250609-14:30:49.029000 | XNAS | USP698GHAN |
100 | 93.5 | 20250609-14:31:02.415000 | ARCX | USP698GHMN |
99 | 93.5 | 20250609-14:31:02.416000 | EDGA | USP698GHMP |
1 | 93.5 | 20250609-14:31:02.416000 | EDGA | USP698GHMQ |
100 | 93.43 | 20250609-14:33:49.528000 | XNAS | USP698GLLL |
100 | 93.36 | 20250609-14:35:01.453000 | EDGA | USP698GNNP |
100 | 93.34 | 20250609-14:35:48.551000 | EDGA | USP698GP2Y |
100 | 93.31 | 20250609-14:37:04.986000 | BATS | USP698GQYR |
100 | 93.3 | 20250609-14:38:38.756000 | XNAS | USP698GT10 |
100 | 93.3 | 20250609-14:38:38.756000 | XNAS | USP698GT11 |
99 | 93.25 | 20250609-14:39:46.552000 | BATS | USP698GV1J |
1 | 93.25 | 20250609-14:39:46.553000 | BATS | USP698GV1K |
1 | 93.24 | 20250609-14:41:27.470000 | ARCX | USP698H24H |
96 | 93.24 | 20250609-14:41:27.470000 | ARCX | USP698H24I |
3 | 93.24 | 20250609-14:41:27.470000 | ARCX | USP698H24J |
21 | 93.23 | 20250609-14:43:09.003000 | EDGA | USP698H4I9 |
77 | 93.23 | 20250609-14:43:09.003000 | EDGA | USP698H4IA |
2 | 93.23 | 20250609-14:43:09.003000 | EDGA | USP698H4IB |
100 | 93.24 | 20250609-14:45:05.801000 | EDGA | USP698H7Z4 |
100 | 93.24 | 20250609-14:45:05.801000 | EDGA | USP698H7Z5 |
100 | 93.28 | 20250609-14:47:05.242000 | XNAS | USP698HD15 |
100 | 93.26 | 20250609-14:47:30.038000 | EDGA | USP698HDKQ |
100 | 93.23 | 20250609-14:48:30.376000 | EDGA | USP698HEYS |
100 | 93.22 | 20250609-14:49:38.990000 | XNAS | USP698HH0K |
100 | 93.195 | 20250609-14:51:49.418000 | XNYS | USP698HLQ0 |
100 | 93.18 | 20250609-14:52:15.008000 | ARCX | USP698HMBT |
100 | 93.11 | 20250609-14:53:12.703000 | ARCX | USP698HNSM |
100 | 93.105 | 20250609-14:54:37.503000 | ARCX | USP698HQB5 |
100 | 93.09 | 20250609-14:54:57.605000 | XNYS | USP698HQU6 |
67 | 93.11 | 20250609-14:55:55.171000 | BATS | USP698HSU7 |
33 | 93.11 | 20250609-14:55:55.171000 | BATS | USP698HSU8 |
98 | 93.22 | 20250609-14:58:37.133000 | BATS | USP698HXS9 |
2 | 93.22 | 20250609-14:58:37.133000 | BATS | USP698HXSA |
100 | 93.22 | 20250609-14:58:37.133000 | BATS | USP698HXSB |
6 | 93.19 | 20250609-14:59:11.132000 | BATY | USP698HYUR |
5 | 93.19 | 20250609-14:59:11.816000 | BATY | USP698HYV4 |
10 | 93.19 | 20250609-14:59:18.131000 | BATY | USP698HZ1Q |
4 | 93.19 | 20250609-14:59:27.583000 | BATY | USP698HZC5 |
10 | 93.19 | 20250609-14:59:29.131000 | BATY | USP698HZER |
65 | 93.19 | 20250609-15:00:04.415000 | BATY | USP698I3CB |
11 | 93.19 | 20250609-15:00:04.417000 | ARCX | USP698I3CC |
10 | 93.19 | 20250609-15:00:04.417000 | ARCX | USP698I3CD |
14 | 93.19 | 20250609-15:00:04.417000 | ARCX | USP698I3CE |
100 | 93.23 | 20250609-15:01:42.253000 | XNAS | USP698I8XZ |
100 | 93.23 | 20250609-15:01:42.253000 | XNAS | USP698I8Y0 |
100 | 93.16 | 20250609-15:02:03.045000 | XNAS | USP698I9LJ |
42 | 93.13 | 20250609-15:03:56.161000 | ARCX | USP698ID4E |
58 | 93.13 | 20250609-15:03:56.162000 | ARCX | USP698ID4G |
100 | 93.11 | 20250609-15:04:34.315000 | ARCX | USP698IEFO |
100 | 93.13 | 20250609-15:06:35.421000 | XNYS | USP698IKJA |
99 | 93.13 | 20250609-15:06:35.421000 | XNYS | USP698IKJC |
1 | 93.13 | 20250609-15:06:35.421000 | XNYS | USP698IKJD |
97 | 93.13 | 20250609-15:07:46.578000 | BATY | USP698IMSQ |
3 | 93.13 | 20250609-15:07:46.578000 | BATY | USP698IMSR |
100 | 93.1 | 20250609-15:09:00.151000 | XNAS | USP698IP7O |
100 | 93.1 | 20250609-15:09:00.151000 | ARCX | USP698IP7P |
100 | 93.13 | 20250609-15:10:24.390000 | BATY | USP698ISQB |
100 | 93.12 | 20250609-15:10:47.401000 | BATY | USP698ITI6 |
63 | 93.12 | 20250609-15:13:16.030000 | XNAS | USP698IYS8 |
100 | 93.12 | 20250609-15:13:16.030000 | XNAS | USP698IYS9 |
15 | 93.12 | 20250609-15:13:16.030000 | XNAS | USP698IYSA |
100 | 93.12 | 20250609-15:13:16.030000 | XNAS | USP698IYSB |
22 | 93.12 | 20250609-15:13:16.031000 | XNAS | USP698IYSD |
100 | 93.11 | 20250609-15:14:10.537000 | XNAS | USP698J0U1 |
51 | 93.11 | 20250609-15:14:10.537000 | ARCX | USP698J0U2 |
49 | 93.11 | 20250609-15:14:10.537000 | ARCX | USP698J0U3 |
52 | 93.14 | 20250609-15:15:50.220000 | XNAS | USP698J6LJ |
48 | 93.14 | 20250609-15:15:50.220000 | XNAS | USP698J6LK |
90 | 93.14 | 20250609-15:15:56.460000 | XNAS | USP698J6RU |
100 | 93.13 | 20250609-15:15:59.376000 | XNAS | USP698J6US |
55 | 93.11 | 20250609-15:17:02.893000 | BATY | USP698J8VC |
45 | 93.11 | 20250609-15:17:02.893000 | BATY | USP698J8VD |
100 | 93.08 | 20250609-15:17:31.247000 | BATY | USP698J9P8 |
100 | 93.07 | 20250609-15:18:22.376000 | XNAS | USP698JBH2 |
100 | 93.07 | 20250609-15:19:07.933000 | XNAS | USP698JDF0 |
100 | 93.05 | 20250609-15:20:08.444000 | XNAS | USP698JFPD |
44 | 93.04 | 20250609-15:20:37.759000 | XNAS | USP698JH22 |
56 | 93.04 | 20250609-15:20:37.759000 | XNAS | USP698JH23 |
100 | 93.04 | 20250609-15:21:22.126000 | XNAS | USP698JIOO |
38 | 93.13 | 20250609-15:23:18.764000 | XNAS | USP698JMJI |
62 | 93.13 | 20250609-15:23:18.764000 | XNAS | USP698JMJJ |
55 | 93.12 | 20250609-15:23:51.986000 | XNAS | USP698JNOM |
2 | 93.12 | 20250609-15:23:51.986000 | ARCX | USP698JNON |
98 | 93.12 | 20250609-15:23:51.986000 | ARCX | USP698JNOO |
45 | 93.12 | 20250609-15:23:51.986000 | XNAS | USP698JNOQ |
100 | 93.11 | 20250609-15:24:40.231000 | XNAS | USP698JPK0 |
100 | 93.1 | 20250609-15:25:23.270000 | XNAS | USP698JR5P |
91 | 93.1 | 20250609-15:25:47.836000 | XNAS | USP698JS55 |
9 | 93.1 | 20250609-15:25:47.836000 | XNAS | USP698JS56 |
100 | 93.07 | 20250609-15:26:46.398000 | EDGA | USP698JUIP |
100 | 93.07 | 20250609-15:26:46.398000 | XNAS | USP698JUIT |
100 | 93.04 | 20250609-15:27:26.351000 | XNAS | USP698JW5H |
57 | 93.03 | 20250609-15:28:14.079000 | XNYS | USP698JXZ0 |
100 | 93.06 | 20250609-15:29:31.794000 | XNYS | USP698K1DS |
54 | 93.07 | 20250609-15:29:54.661000 | XNAS | USP698K2DT |
46 | 93.07 | 20250609-15:29:54.661000 | XNAS | USP698K2DU |
100 | 93.1 | 20250609-15:30:00.857000 | ARCX | USP698K2V8 |
100 | 93.09 | 20250609-15:30:29.584000 | ARCX | USP698K68F |
100 | 93.07 | 20250609-15:31:11.534000 | BATY | USP698K97R |
14 | 93.02 | 20250609-15:31:37.858000 | ARCX | USP698KALC |
86 | 93.02 | 20250609-15:31:37.858000 | ARCX | USP698KALD |
100 | 92.98 | 20250609-15:32:24.570000 | XNAS | USP698KDHI |
100 | 92.97 | 20250609-15:33:02.774000 | XNAS | USP698KFSL |
100 | 92.96 | 20250609-15:34:13.245000 | ARCX | USP698KKEC |
95 | 92.89 | 20250609-15:34:30.106000 | XNAS | USP698KL4Y |
1 | 92.89 | 20250609-15:34:30.106000 | XNAS | USP698KL4Z |
4 | 92.89 | 20250609-15:34:30.106000 | XNAS | USP698KL50 |
100 | 92.87 | 20250609-15:34:52.347000 | XNAS | USP698KSS8 |
35 | 92.89 | 20250609-15:35:42.446000 | XNAS | USP698L6R2 |
8 | 92.89 | 20250609-15:35:42.446000 | XNYS | USP698L6R3 |
18 | 92.9 | 20250609-15:35:52.269000 | BATS | USP698L780 |
82 | 92.91 | 20250609-15:35:52.269000 | BATS | USP698L781 |
100 | 92.98 | 20250609-15:36:22.305000 | ARCX | USP698L8OE |
100 | 92.98 | 20250609-15:36:22.305000 | ARCX | USP698L8OF |
6 | 93.02 | 20250609-15:37:01.944000 | XNAS | USP698LADT |
94 | 93.02 | 20250609-15:37:01.944000 | XNAS | USP698LADU |
100 | 93.05 | 20250609-15:37:51.395000 | ARCX | USP698LCW3 |
100 | 92.95 | 20250609-15:38:15.881000 | XNAS | USP698LEHA |
100 | 92.96 | 20250609-15:39:13.668000 | XNAS | USP698LH7M |
100 | 92.94 | 20250609-15:39:32.346000 | XNAS | USP698LI66 |
100 | 92.81 | 20250609-15:40:12.024000 | ARCX | USP698LL8I |
100 | 92.76 | 20250609-15:40:54.642000 | BATS | USP698LNYO |
100 | 92.76 | 20250609-15:40:57.051000 | XNAS | USP698LO3P |
100 | 92.765 | 20250609-15:42:01.886000 | XNAS | USP698LRHC |
1 | 92.76 | 20250609-15:42:15.000000 | ARCX | USP698LS7G |
16 | 92.78 | 20250609-15:42:27.418000 | BATS | USP698LT02 |
100 | 92.78 | 20250609-15:42:27.418000 | IEXG | USP698LT03 |
83 | 92.79 | 20250609-15:42:27.418000 | ARCX | USP698LT04 |
1 | 92.79 | 20250609-15:42:27.418000 | ARCX | USP698LT06 |
58 | 92.79 | 20250609-15:42:27.418000 | ARCX | USP698LT07 |
4 | 92.77 | 20250609-15:42:27.418000 | XNYS | USP698LT08 |
1 | 92.78 | 20250609-15:42:27.418000 | XNAS | USP698LT09 |
86 | 92.815 | 20250609-15:42:38.435000 | XNYS | USP698LTMS |
100 | 92.815 | 20250609-15:42:38.437000 | MEMX | USP698LTMT |
1 | 92.815 | 20250609-15:42:38.437000 | XNAS | USP698LTMU |
114 | 92.815 | 20250609-15:42:38.437000 | XNYS | USP698LTMV |
100 | 92.82 | 20250609-15:42:38.437000 | XNYS | USP698LTMW |
125 | 92.82 | 20250609-15:42:38.437000 | XNYS | USP698LTMX |
100 | 92.83 | 20250609-15:42:38.437000 | XNYS | USP698LTMY |
4 | 92.83 | 20250609-15:42:38.437000 | XNYS | USP698LTMZ |
67 | 92.82 | 20250609-15:42:38.438000 | BATS | USP698LTN0 |
162 | 92.82 | 20250609-15:42:38.438000 | BATS | USP698LTN1 |
31 | 92.815 | 20250609-15:42:38.438000 | EDGX | USP698LTN2 |
6 | 92.82 | 20250609-15:42:38.438000 | BATS | USP698LTN3 |
49 | 92.82 | 20250609-15:42:38.438000 | BATS | USP698LTN4 |
8 | 92.82 | 20250609-15:42:38.438000 | BATS | USP698LTN5 |
47 | 92.82 | 20250609-15:42:38.438000 | BATS | USP698LTN6 |
12 | 92.85 | 20250609-15:42:41.412000 | BATS | USP698LTU4 |
18 | 92.85 | 20250609-15:42:41.412000 | ARCX | USP698LTU5 |
1 | 92.87 | 20250609-15:42:41.413000 | BATS | USP698LTU6 |
56 | 92.87 | 20250609-15:42:41.413000 | XNYS | USP698LTU7 |
9 | 92.87 | 20250609-15:42:41.414000 | XNAS | USP698LTU8 |
40 | 92.87 | 20250609-15:42:41.414000 | XNAS | USP698LTU9 |
4 | 92.87 | 20250609-15:42:41.414000 | XNAS | USP698LTUA |
45 | 92.87 | 20250609-15:42:41.414000 | ARCX | USP698LTUB |
85 | 92.87 | 20250609-15:42:41.414000 | ARCX | USP698LTUC |
16 | 92.88 | 20250609-15:43:02.087000 | XNAS | USP698LV21 |
30 | 92.89 | 20250609-15:43:02.088000 | IEXG | USP698LV22 |
70 | 92.89 | 20250609-15:43:02.088000 | IEXG | USP698LV23 |
5 | 92.88 | 20250609-15:43:02.087000 | XNAS | USP698LV24 |
150 | 92.88 | 20250609-15:43:02.087000 | XNAS | USP698LV25 |
100 | 92.89 | 20250609-15:43:02.088000 | XNAS | USP698LV26 |
51 | 92.89 | 20250609-15:43:02.088000 | XNAS | USP698LV27 |
100 | 92.89 | 20250609-15:43:02.088000 | XNAS | USP698LV28 |
10 | 92.89 | 20250609-15:43:02.088000 | XNAS | USP698LV29 |
84 | 92.89 | 20250609-15:43:02.088000 | XNAS | USP698LV2A |
14 | 92.94 | 20250609-15:45:57.775000 | ARCX | USP698M8VD |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250610604207/en/
Copyright Business Wire 2025