11th June 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 10th 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 |
7,412 | $93.03 | $93.70 | $92.50 | XNYS |
45 | $93.22 | $93.44 | $92.87 | EDGX |
20,963 | $93.08 | $93.73 | $92.49 | ARCX |
2,676 | $93.11 | $93.73 | $92.73 | BATS |
14,242 | $92.98 | $93.66 | $92.53 | XNAS |
801 | $93.00 | $93.56 | $92.79 | BATY |
201 | $93.10 | $93.39 | $92.81 | XASE |
4 | $93.38 | $93.38 | $93.38 | EPRL |
560 | $93.01 | $93.40 | $92.78 | IEXG |
100 | $93.01 | $93.01 | $93.01 | XCHI |
100 | $93.13 | $93.13 | $93.13 | MEMX |
101 | $92.77 | $93.38 | $92.76 | XPSX |
4,804 | $92.96 | $93.38 | $92.48 | 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 674,171,178 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 10th 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: |
| 10th June 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $93.0334 | 52,009 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
76 | 93.29 | 20250610-09:30:00.988000 | XNYS | USP6A8BOU |
24 | 93.29 | 20250610-09:30:00.989000 | XNYS | USP6A8BOX |
100 | 93.16 | 20250610-09:30:21.763000 | XNAS | USP6A8EEH |
50 | 93.24 | 20250610-09:30:34.303000 | XNYS | USP6A8EPN |
50 | 93.24 | 20250610-09:30:34.303000 | XNYS | USP6A8EPO |
100 | 93.18 | 20250610-09:31:37.545000 | XNYS | USP6A8G55 |
100 | 93.18 | 20250610-09:31:37.545000 | XNYS | USP6A8G56 |
100 | 93.18 | 20250610-09:31:37.546000 | XNAS | USP6A8G57 |
100 | 93.18 | 20250610-09:31:37.546000 | XNAS | USP6A8G58 |
100 | 93.18 | 20250610-09:31:37.546000 | XNAS | USP6A8G59 |
100 | 93.05 | 20250610-09:32:13.082000 | XNAS | USP6A8GS4 |
100 | 93.05 | 20250610-09:32:13.082000 | XNYS | USP6A8GS5 |
4 | 92.95 | 20250610-09:32:58.521000 | XNAS | USP6A8I05 |
85 | 92.95 | 20250610-09:32:58.521000 | XNYS | USP6A8I06 |
47 | 92.95 | 20250610-09:32:58.521000 | XNAS | USP6A8I07 |
15 | 92.95 | 20250610-09:32:58.521000 | XNYS | USP6A8I08 |
100 | 92.95 | 20250610-09:32:58.521000 | XNYS | USP6A8I09 |
49 | 92.95 | 20250610-09:32:58.522000 | XNAS | USP6A8I0A |
100 | 92.96 | 20250610-09:34:17.216000 | XNYS | USP6A8JV5 |
100 | 92.96 | 20250610-09:34:17.216000 | XNAS | USP6A8JV6 |
100 | 92.96 | 20250610-09:34:17.216000 | XNAS | USP6A8JV7 |
100 | 92.96 | 20250610-09:34:17.216000 | XNAS | USP6A8JV8 |
100 | 92.85 | 20250610-09:34:43.217000 | XNAS | USP6A8KAO |
100 | 92.74 | 20250610-09:35:19.600000 | XNAS | USP6A8L58 |
100 | 92.64 | 20250610-09:35:50.928000 | XNAS | USP6A8LTM |
100 | 92.64 | 20250610-09:35:50.928000 | XNYS | USP6A8LTN |
100 | 92.61 | 20250610-09:36:16.189000 | XNAS | USP6A8MIV |
100 | 92.615 | 20250610-09:37:04.710000 | XNYS | USP6A8N79 |
1 | 92.6 | 20250610-09:37:08.141000 | XNAS | USP6A8N9H |
99 | 92.6 | 20250610-09:37:12.062000 | XNAS | USP6A8NC6 |
100 | 92.6 | 20250610-09:37:12.062000 | XNYS | USP6A8NC7 |
100 | 92.54 | 20250610-09:37:49.567000 | XNYS | USP6A8NSJ |
1 | 92.61 | 20250610-09:38:23.825000 | XNYS | USP6A8O9O |
99 | 92.61 | 20250610-09:38:23.825000 | XNYS | USP6A8O9P |
100 | 92.55 | 20250610-09:38:48.236000 | XNAS | USP6A8OKV |
100 | 92.55 | 20250610-09:38:48.236000 | XNAS | USP6A8OKW |
100 | 92.53 | 20250610-09:39:09.163000 | XNAS | USP6A8OUX |
100 | 92.48 | 20250610-09:40:16.264000 | EDGA | USP6A8QF1 |
100 | 92.48 | 20250610-09:40:16.264000 | EDGA | USP6A8QF2 |
100 | 92.49 | 20250610-09:41:32.059000 | ARCX | USP6A8S7Z |
100 | 92.49 | 20250610-09:41:32.059000 | ARCX | USP6A8S80 |
100 | 92.49 | 20250610-09:41:32.059000 | ARCX | USP6A8S81 |
100 | 92.62 | 20250610-09:42:20.063000 | XNAS | USP6A8T8G |
200 | 92.63 | 20250610-09:43:08.247000 | ARCX | USP6A8TW1 |
100 | 92.63 | 20250610-09:43:08.247000 | ARCX | USP6A8TW2 |
100 | 92.66 | 20250610-09:44:21.513000 | XNAS | USP6A8VG2 |
100 | 92.685 | 20250610-09:44:30.205000 | XNYS | USP6A8VX2 |
100 | 92.64 | 20250610-09:44:50.144000 | ARCX | USP6A8W6J |
100 | 92.64 | 20250610-09:44:50.145000 | ARCX | USP6A8W6K |
100 | 92.93 | 20250610-09:45:57.661000 | ARCX | USP6A81090 |
100 | 92.94 | 20250610-09:46:43.914000 | ARCX | USP6A812CS |
100 | 92.96 | 20250610-09:46:58.300000 | XNAS | USP6A812Y0 |
1 | 93.01 | 20250610-09:47:16.653000 | XASE | USP6A813V9 |
100 | 93.01 | 20250610-09:47:23.528000 | XNAS | USP6A8146J |
14 | 93.06 | 20250610-09:48:13.169000 | BATS | USP6A815W2 |
16 | 93.06 | 20250610-09:48:13.169000 | XNAS | USP6A815W3 |
100 | 93.05 | 20250610-09:48:57.763000 | EDGA | USP6A8185E |
100 | 93.05 | 20250610-09:48:57.763000 | BATS | USP6A8185F |
100 | 93.05 | 20250610-09:48:57.763000 | BATS | USP6A8185G |
100 | 93.05 | 20250610-09:48:57.763000 | ARCX | USP6A8185H |
52 | 93.04 | 20250610-09:50:25.664000 | XNAS | USP6A81BM9 |
48 | 93.04 | 20250610-09:50:25.665000 | XNAS | USP6A81BMA |
100 | 93.04 | 20250610-09:50:25.665000 | XNAS | USP6A81BMB |
37 | 93.04 | 20250610-09:50:25.665000 | ARCX | USP6A81BMC |
63 | 93.04 | 20250610-09:50:25.665000 | ARCX | USP6A81BMD |
100 | 92.97 | 20250610-09:50:39.388000 | ARCX | USP6A81C8R |
100 | 93.05 | 20250610-09:51:01.709000 | ARCX | USP6A81D6S |
100 | 93.14 | 20250610-09:51:54.625000 | XNAS | USP6A81EZC |
100 | 93.18 | 20250610-09:52:25.001000 | XNAS | USP6A81G3F |
100 | 93.14 | 20250610-09:52:26.515000 | ARCX | USP6A81G5T |
20 | 93.14 | 20250610-09:52:26.515000 | ARCX | USP6A81G5U |
80 | 93.14 | 20250610-09:52:26.515000 | ARCX | USP6A81G5V |
100 | 93.14 | 20250610-09:53:06.020000 | ARCX | USP6A81HQR |
100 | 93.07 | 20250610-09:53:33.487000 | XNAS | USP6A81IU9 |
100 | 92.99 | 20250610-09:54:42.110000 | XNYS | USP6A81LNS |
100 | 92.99 | 20250610-09:55:07.214000 | XNYS | USP6A81MOI |
100 | 92.96 | 20250610-09:55:08.203000 | XNAS | USP6A81MPT |
100 | 93 | 20250610-09:56:24.248000 | XNAS | USP6A81P9E |
100 | 93.06 | 20250610-09:57:07.440000 | XNAS | USP6A81QZM |
100 | 93.09 | 20250610-09:57:53.937000 | XNAS | USP6A81SQS |
100 | 93.1 | 20250610-09:58:08.610000 | XNAS | USP6A81T58 |
60 | 93.11 | 20250610-09:58:22.654000 | IEXG | USP6A81TLC |
100 | 93.15 | 20250610-09:58:27.421000 | ARCX | USP6A81TTA |
100 | 93.18 | 20250610-09:58:57.251000 | XNYS | USP6A81UM5 |
200 | 93.13 | 20250610-09:59:23.354000 | ARCX | USP6A81VGN |
90 | 93.11 | 20250610-09:59:37.800000 | EDGA | USP6A81W5Z |
10 | 93.11 | 20250610-09:59:37.801000 | EDGA | USP6A81W60 |
100 | 93.22 | 20250610-10:00:33.430000 | XNAS | USP6A821MW |
100 | 93.29 | 20250610-10:01:41.488000 | BATS | USP6A824ET |
28 | 93.29 | 20250610-10:01:41.489000 | ARCX | USP6A824EV |
100 | 93.29 | 20250610-10:01:41.489000 | ARCX | USP6A824EW |
72 | 93.29 | 20250610-10:01:41.489000 | ARCX | USP6A824EX |
76 | 93.29 | 20250610-10:01:41.489000 | ARCX | USP6A824EY |
24 | 93.29 | 20250610-10:01:41.489000 | ARCX | USP6A824EZ |
88 | 93.29 | 20250610-10:01:41.489000 | ARCX | USP6A824F2 |
100 | 93.29 | 20250610-10:01:41.489000 | ARCX | USP6A824F3 |
100 | 93.29 | 20250610-10:01:41.489000 | ARCX | USP6A824F5 |
12 | 93.29 | 20250610-10:01:41.489000 | ARCX | USP6A824F6 |
100 | 93.28 | 20250610-10:02:45.035000 | ARCX | USP6A8299R |
25 | 93.28 | 20250610-10:02:45.035000 | ARCX | USP6A8299S |
75 | 93.28 | 20250610-10:02:45.035000 | ARCX | USP6A8299T |
100 | 93.25 | 20250610-10:03:07.962000 | ARCX | USP6A82AEP |
100 | 93.24 | 20250610-10:04:08.879000 | XNAS | USP6A82E08 |
60 | 93.23 | 20250610-10:05:01.936000 | XNYS | USP6A82G10 |
1 | 93.23 | 20250610-10:05:01.936000 | XNYS | USP6A82G11 |
1 | 93.23 | 20250610-10:05:01.936000 | XNYS | USP6A82G12 |
10 | 93.23 | 20250610-10:05:01.936000 | XNYS | USP6A82G13 |
28 | 93.23 | 20250610-10:05:01.936000 | XNYS | USP6A82G14 |
100 | 93.29 | 20250610-10:06:03.312000 | BATS | USP6A82IPY |
100 | 93.29 | 20250610-10:06:03.312000 | BATS | USP6A82IPZ |
100 | 93.29 | 20250610-10:06:03.312000 | XNYS | USP6A82IQ1 |
100 | 93.25 | 20250610-10:06:13.023000 | XNAS | USP6A82J6A |
4 | 93.38 | 20250610-10:07:58.700000 | EDGX | USP6A82NJQ |
7 | 93.38 | 20250610-10:07:58.700000 | EDGX | USP6A82NJR |
13 | 93.38 | 20250610-10:07:58.700000 | BATS | USP6A82NJS |
4 | 93.38 | 20250610-10:07:58.700000 | BATS | USP6A82NJT |
7 | 93.38 | 20250610-10:07:58.700000 | BATS | USP6A82NJU |
1 | 93.38 | 20250610-10:07:58.700000 | BATY | USP6A82NJV |
3 | 93.38 | 20250610-10:07:58.700000 | EDGA | USP6A82NJW |
4 | 93.38 | 20250610-10:07:58.700000 | EPRL | USP6A82NJX |
3 | 93.38 | 20250610-10:07:58.700000 | ARCX | USP6A82NJY |
3 | 93.38 | 20250610-10:07:58.700000 | ARCX | USP6A82NJZ |
8 | 93.38 | 20250610-10:07:58.700000 | ARCX | USP6A82NK0 |
9 | 93.38 | 20250610-10:07:58.700000 | ARCX | USP6A82NK1 |
7 | 93.38 | 20250610-10:07:58.700000 | ARCX | USP6A82NK2 |
7 | 93.38 | 20250610-10:07:58.700000 | ARCX | USP6A82NK3 |
1 | 93.38 | 20250610-10:07:58.700000 | XNAS | USP6A82NK4 |
1 | 93.38 | 20250610-10:07:58.700000 | XPSX | USP6A82NK5 |
3 | 93.38 | 20250610-10:07:58.700000 | XNYS | USP6A82NK6 |
100 | 93.39 | 20250610-10:07:59.834000 | XNYS | USP6A82NLC |
100 | 93.4 | 20250610-10:09:39.558000 | ARCX | USP6A82S4F |
90 | 93.4 | 20250610-10:09:39.558000 | ARCX | USP6A82S4G |
100 | 93.4 | 20250610-10:09:39.558000 | ARCX | USP6A82S4H |
10 | 93.4 | 20250610-10:09:39.558000 | ARCX | USP6A82S4I |
100 | 93.4 | 20250610-10:09:39.558000 | ARCX | USP6A82S4J |
39 | 93.51 | 20250610-10:10:45.219000 | XNAS | USP6A82Y3C |
1 | 93.51 | 20250610-10:10:45.219000 | XNYS | USP6A82Y3D |
27 | 93.51 | 20250610-10:10:45.219000 | XNYS | USP6A82Y3E |
33 | 93.51 | 20250610-10:10:45.219000 | ARCX | USP6A82Y3F |
100 | 93.51 | 20250610-10:11:06.639000 | ARCX | USP6A82Z6P |
100 | 93.49 | 20250610-10:11:23.656000 | ARCX | USP6A830F4 |
100 | 93.54 | 20250610-10:11:53.006000 | BATS | USP6A831ZI |
100 | 93.64 | 20250610-10:12:42.049000 | XNYS | USP6A833ZN |
100 | 93.62 | 20250610-10:13:09.307000 | ARCX | USP6A835IR |
100 | 93.62 | 20250610-10:13:09.307000 | ARCX | USP6A835IS |
28 | 93.56 | 20250610-10:14:08.424000 | BATY | USP6A83828 |
72 | 93.56 | 20250610-10:14:08.424000 | BATY | USP6A83829 |
100 | 93.52 | 20250610-10:14:15.963000 | ARCX | USP6A838E5 |
100 | 93.57 | 20250610-10:15:30.612000 | XNAS | USP6A83DSV |
50 | 93.54 | 20250610-10:16:02.481000 | ARCX | USP6A83GCJ |
50 | 93.54 | 20250610-10:16:02.481000 | ARCX | USP6A83GCK |
100 | 93.54 | 20250610-10:16:02.481000 | ARCX | USP6A83GCL |
100 | 93.6 | 20250610-10:16:55.119000 | ARCX | USP6A83JHG |
1 | 93.64 | 20250610-10:17:44.433000 | ARCX | USP6A83LEW |
31 | 93.63 | 20250610-10:17:54.810000 | ARCX | USP6A83LRA |
69 | 93.63 | 20250610-10:17:54.810000 | ARCX | USP6A83LRB |
100 | 93.63 | 20250610-10:17:54.810000 | ARCX | USP6A83LRC |
31 | 93.66 | 20250610-10:19:25.526000 | XNYS | USP6A83OO9 |
69 | 93.66 | 20250610-10:19:25.526000 | XNYS | USP6A83OOA |
100 | 93.66 | 20250610-10:19:26.354000 | XNAS | USP6A83OPG |
100 | 93.62 | 20250610-10:19:33.132000 | ARCX | USP6A83OXU |
100 | 93.62 | 20250610-10:19:33.132000 | ARCX | USP6A83OXV |
18 | 93.62 | 20250610-10:19:33.132000 | ARCX | USP6A83OXY |
82 | 93.62 | 20250610-10:19:33.132000 | ARCX | USP6A83OY1 |
100 | 93.62 | 20250610-10:21:47.609000 | ARCX | USP6A83VPF |
73 | 93.6 | 20250610-10:21:49.592000 | ARCX | USP6A83VRJ |
27 | 93.6 | 20250610-10:21:49.592000 | ARCX | USP6A83VRK |
100 | 93.59 | 20250610-10:22:16.098000 | XNAS | USP6A83WVT |
31 | 93.68 | 20250610-10:23:31.497000 | BATS | USP6A840DW |
1 | 93.68 | 20250610-10:23:31.497000 | ARCX | USP6A840DX |
100 | 93.7 | 20250610-10:23:32.200000 | XNYS | USP6A840G1 |
1 | 93.73 | 20250610-10:24:09.252000 | BATS | USP6A84237 |
1 | 93.73 | 20250610-10:24:09.252000 | ARCX | USP6A84238 |
1 | 93.73 | 20250610-10:24:09.252000 | ARCX | USP6A84239 |
100 | 93.71 | 20250610-10:24:56.250000 | ARCX | USP6A843M3 |
53 | 93.71 | 20250610-10:24:56.250000 | ARCX | USP6A843M4 |
47 | 93.71 | 20250610-10:24:56.250000 | ARCX | USP6A843M5 |
100 | 93.71 | 20250610-10:24:56.250000 | ARCX | USP6A843M6 |
100 | 93.71 | 20250610-10:24:56.250000 | ARCX | USP6A843M7 |
100 | 93.73 | 20250610-10:25:43.395000 | BATS | USP6A845HZ |
100 | 93.68 | 20250610-10:26:22.958000 | BATS | USP6A846TK |
59 | 93.55 | 20250610-10:27:53.509000 | XNAS | USP6A84A5K |
20 | 93.55 | 20250610-10:27:53.509000 | XNAS | USP6A84A5L |
4 | 93.55 | 20250610-10:27:53.509000 | XNAS | USP6A84A5M |
17 | 93.55 | 20250610-10:27:53.509000 | XNAS | USP6A84A5N |
100 | 93.55 | 20250610-10:27:53.509000 | XNAS | USP6A84A5O |
74 | 93.48 | 20250610-10:29:21.198000 | ARCX | USP6A84D6X |
26 | 93.48 | 20250610-10:29:21.198000 | ARCX | USP6A84D6Y |
100 | 93.48 | 20250610-10:29:21.198000 | ARCX | USP6A84D70 |
100 | 93.4 | 20250610-10:29:59.821000 | IEXG | USP6A84EH9 |
57 | 93.35 | 20250610-10:30:15.545000 | XNYS | USP6A84FXU |
2 | 93.35 | 20250610-10:30:17.762000 | XNYS | USP6A84GGQ |
100 | 93.3 | 20250610-10:31:12.267000 | BATS | USP6A84JAJ |
100 | 93.3 | 20250610-10:31:12.267000 | XNAS | USP6A84JAK |
100 | 93.36 | 20250610-10:32:28.734000 | ARCX | USP6A84LYQ |
100 | 93.46 | 20250610-10:33:09.525000 | XNYS | USP6A84N5V |
100 | 93.46 | 20250610-10:33:10.698000 | XNYS | USP6A84N6I |
150 | 93.42 | 20250610-10:33:28.378000 | BATS | USP6A84NPF |
50 | 93.42 | 20250610-10:33:28.378000 | BATS | USP6A84NPG |
100 | 93.39 | 20250610-10:35:38.378000 | XASE | USP6A84S3R |
1 | 93.42 | 20250610-10:35:48.176000 | XNAS | USP6A84SEW |
10 | 93.42 | 20250610-10:35:48.176000 | ARCX | USP6A84SEX |
13 | 93.42 | 20250610-10:35:48.176000 | ARCX | USP6A84SEY |
13 | 93.42 | 20250610-10:35:48.176000 | XNYS | USP6A84SEZ |
10 | 93.42 | 20250610-10:35:48.177000 | EDGX | USP6A84SF0 |
100 | 93.4 | 20250610-10:35:53.957000 | XNAS | USP6A84SMI |
100 | 93.44 | 20250610-10:36:30.863000 | XNYS | USP6A84U0M |
100 | 93.48 | 20250610-10:37:16.101000 | ARCX | USP6A84VQN |
100 | 93.48 | 20250610-10:37:16.101000 | ARCX | USP6A84VQP |
100 | 93.48 | 20250610-10:37:16.101000 | ARCX | USP6A84VQQ |
100 | 93.41 | 20250610-10:37:58.550000 | ARCX | USP6A84X4U |
100 | 93.39 | 20250610-10:38:15.591000 | ARCX | USP6A84XM8 |
100 | 93.45 | 20250610-10:39:49.348000 | XNYS | USP6A850TE |
18 | 93.42 | 20250610-10:40:12.087000 | XNAS | USP6A851XN |
82 | 93.42 | 20250610-10:40:12.087000 | XNAS | USP6A851XO |
100 | 93.45 | 20250610-10:41:10.568000 | XNAS | USP6A853V2 |
100 | 93.45 | 20250610-10:42:53.831000 | XNYS | USP6A856RW |
1 | 93.45 | 20250610-10:42:53.831000 | XNYS | USP6A856RX |
1 | 93.45 | 20250610-10:42:53.831000 | XNYS | USP6A856RY |
98 | 93.45 | 20250610-10:42:53.831000 | XNYS | USP6A856RZ |
8 | 93.44 | 20250610-10:42:56.106000 | EDGX | USP6A856V8 |
6 | 93.44 | 20250610-10:42:56.106000 | BATS | USP6A856V9 |
9 | 93.44 | 20250610-10:42:56.106000 | XNAS | USP6A856VA |
31 | 93.44 | 20250610-10:42:56.106000 | XNAS | USP6A856VB |
20 | 93.44 | 20250610-10:42:56.106000 | ARCX | USP6A856VC |
26 | 93.44 | 20250610-10:42:56.106000 | XNYS | USP6A856VD |
50 | 93.4 | 20250610-10:43:58.287000 | ARCX | USP6A8598A |
50 | 93.4 | 20250610-10:43:58.287000 | ARCX | USP6A8598B |
100 | 93.4 | 20250610-10:43:58.287000 | ARCX | USP6A8598C |
28 | 93.37 | 20250610-10:45:04.147000 | ARCX | USP6A85BS1 |
72 | 93.37 | 20250610-10:45:04.147000 | ARCX | USP6A85BS2 |
100 | 93.37 | 20250610-10:45:08.354000 | ARCX | USP6A85BXM |
100 | 93.36 | 20250610-10:45:54.060000 | EDGA | USP6A85G7T |
10 | 93.33 | 20250610-10:46:43.049000 | XNAS | USP6A85HPQ |
69 | 93.33 | 20250610-10:46:43.049000 | XNAS | USP6A85HPR |
21 | 93.33 | 20250610-10:46:43.049000 | XNAS | USP6A85HPS |
100 | 93.34 | 20250610-10:47:15.733000 | XNYS | USP6A85IVM |
100 | 93.33 | 20250610-10:47:41.794000 | ARCX | USP6A85K54 |
100 | 93.26 | 20250610-10:48:22.159000 | ARCX | USP6A85LV5 |
100 | 93.22 | 20250610-10:48:46.143000 | ARCX | USP6A85MQ1 |
100 | 93.25 | 20250610-10:49:58.903000 | ARCX | USP6A85OWQ |
100 | 93.25 | 20250610-10:49:58.903000 | ARCX | USP6A85OWR |
40 | 93.25 | 20250610-10:49:58.903000 | ARCX | USP6A85OWT |
100 | 93.25 | 20250610-10:49:58.903000 | ARCX | USP6A85OWV |
60 | 93.25 | 20250610-10:49:58.903000 | ARCX | USP6A85OWX |
100 | 93.23 | 20250610-10:50:54.230000 | ARCX | USP6A85QOZ |
1 | 93.23 | 20250610-10:51:16.474000 | XNAS | USP6A85RK1 |
13 | 93.23 | 20250610-10:51:16.474000 | XNAS | USP6A85RK2 |
1 | 93.23 | 20250610-10:51:16.474000 | XNAS | USP6A85RK3 |
85 | 93.23 | 20250610-10:51:16.474000 | XNAS | USP6A85RK4 |
60 | 93.21 | 20250610-10:51:26.063000 | ARCX | USP6A85RXS |
40 | 93.21 | 20250610-10:51:26.063000 | ARCX | USP6A85RXT |
14 | 93.19 | 20250610-10:53:03.398000 | ARCX | USP6A85V7J |
86 | 93.19 | 20250610-10:53:03.398000 | ARCX | USP6A85V7K |
100 | 93.2 | 20250610-10:53:09.230000 | XNAS | USP6A85VEU |
100 | 93.19 | 20250610-10:53:10.222000 | EDGA | USP6A85VG0 |
100 | 93.18 | 20250610-10:53:28.282000 | XNAS | USP6A85W9I |
100 | 93.15 | 20250610-10:53:30.248000 | ARCX | USP6A85WBC |
100 | 93.17 | 20250610-10:54:52.943000 | ARCX | USP6A85YIC |
100 | 93.17 | 20250610-10:54:54.552000 | XNYS | USP6A85YMR |
100 | 93.13 | 20250610-10:54:58.159000 | XNAS | USP6A85YV6 |
100 | 93.13 | 20250610-10:54:58.159000 | XNAS | USP6A85YV7 |
100 | 93.13 | 20250610-10:54:58.159000 | XNAS | USP6A85YV8 |
100 | 93.04 | 20250610-10:56:36.902000 | ARCX | USP6A862JN |
100 | 93.07 | 20250610-10:57:13.042000 | ARCX | USP6A863PY |
100 | 93.06 | 20250610-10:57:22.724000 | ARCX | USP6A8640D |
100 | 93.07 | 20250610-10:59:04.582000 | XNAS | USP6A8675Y |
100 | 93.04 | 20250610-10:59:04.739000 | BATS | USP6A86768 |
100 | 93.04 | 20250610-10:59:04.739000 | ARCX | USP6A8676B |
100 | 92.925 | 20250610-11:00:41.021000 | XNAS | USP6A86D57 |
100 | 92.97 | 20250610-11:01:12.817000 | EDGA | USP6A86E62 |
100 | 93.07 | 20250610-11:02:46.553000 | ARCX | USP6A86I03 |
41 | 93.07 | 20250610-11:02:46.553000 | ARCX | USP6A86I04 |
59 | 93.07 | 20250610-11:02:46.553000 | ARCX | USP6A86I05 |
100 | 93.07 | 20250610-11:02:46.553000 | ARCX | USP6A86I06 |
100 | 93 | 20250610-11:03:18.381000 | XNAS | USP6A86JDZ |
100 | 93.03 | 20250610-11:04:19.098000 | ARCX | USP6A86KXT |
100 | 93.01 | 20250610-11:04:54.436000 | XNYS | USP6A86MB4 |
100 | 92.98 | 20250610-11:05:01.943000 | XNAS | USP6A86MKR |
56 | 92.98 | 20250610-11:05:01.943000 | XNAS | USP6A86MKS |
44 | 92.98 | 20250610-11:05:01.943000 | XNAS | USP6A86MKT |
2 | 93 | 20250610-11:06:48.925000 | BATS | USP6A86PS2 |
98 | 93 | 20250610-11:06:48.925000 | BATS | USP6A86PS3 |
1 | 93 | 20250610-11:07:32.644000 | ARCX | USP6A86RFP |
69 | 93.02 | 20250610-11:08:12.067000 | XNYS | USP6A86SEB |
31 | 93.02 | 20250610-11:08:12.067000 | XNYS | USP6A86SEC |
45 | 93.03 | 20250610-11:08:19.516000 | XNAS | USP6A86SNI |
55 | 93.03 | 20250610-11:08:19.516000 | XNAS | USP6A86SNJ |
29 | 92.99 | 20250610-11:08:32.251000 | EDGA | USP6A86T05 |
71 | 92.99 | 20250610-11:08:32.251000 | EDGA | USP6A86T06 |
100 | 92.99 | 20250610-11:08:32.251000 | EDGA | USP6A86T07 |
100 | 92.92 | 20250610-11:10:01.456000 | BATS | USP6A86VRZ |
66 | 92.9 | 20250610-11:10:47.816000 | XNAS | USP6A86XDX |
26 | 92.9 | 20250610-11:10:47.816000 | XNAS | USP6A86XDY |
8 | 92.9 | 20250610-11:10:47.816000 | XNAS | USP6A86XDZ |
100 | 92.92 | 20250610-11:11:27.957000 | XNYS | USP6A86YNG |
100 | 92.95 | 20250610-11:11:57.736000 | XNYS | USP6A86ZNT |
100 | 92.96 | 20250610-11:12:20.172000 | ARCX | USP6A8709W |
100 | 92.96 | 20250610-11:13:19.202000 | ARCX | USP6A87297 |
100 | 92.96 | 20250610-11:13:41.634000 | ARCX | USP6A872W7 |
5 | 92.97 | 20250610-11:14:19.542000 | XNAS | USP6A874L2 |
95 | 92.97 | 20250610-11:14:19.542000 | XNAS | USP6A874L3 |
100 | 92.94 | 20250610-11:14:34.495000 | EDGA | USP6A874W6 |
16 | 92.9 | 20250610-11:15:00.969000 | ARCX | USP6A876EP |
2 | 92.9 | 20250610-11:15:02.195000 | ARCX | USP6A876HS |
82 | 92.9 | 20250610-11:15:02.195000 | ARCX | USP6A876HT |
5 | 92.95 | 20250610-11:16:28.835000 | XNAS | USP6A87BK5 |
10 | 92.95 | 20250610-11:16:28.835000 | XNAS | USP6A87BK6 |
85 | 92.95 | 20250610-11:16:28.835000 | XNAS | USP6A87BK7 |
100 | 92.95 | 20250610-11:16:31.276000 | XNYS | USP6A87BM4 |
5 | 92.97 | 20250610-11:17:18.849000 | XNAS | USP6A87CQ2 |
10 | 92.97 | 20250610-11:17:18.849000 | XNAS | USP6A87CQ3 |
85 | 92.97 | 20250610-11:17:18.849000 | XNAS | USP6A87CQ4 |
1 | 92.98 | 20250610-11:17:53.922000 | EDGA | USP6A87DKF |
14 | 92.98 | 20250610-11:17:53.922000 | XNAS | USP6A87DKG |
74 | 92.98 | 20250610-11:17:53.922000 | XNYS | USP6A87DKH |
1 | 92.98 | 20250610-11:17:53.922000 | XASE | USP6A87DKI |
1 | 93.01 | 20250610-11:19:23.315000 | XNAS | USP6A87G5K |
99 | 93.01 | 20250610-11:19:23.315000 | XNAS | USP6A87G5L |
99 | 93.01 | 20250610-11:19:23.316000 | BATS | USP6A87G5M |
1 | 93 | 20250610-11:19:23.316000 | XNYS | USP6A87G5N |
100 | 92.99 | 20250610-11:19:41.576000 | ARCX | USP6A87GQD |
100 | 92.92 | 20250610-11:20:01.634000 | ARCX | USP6A87HCC |
55 | 92.93 | 20250610-11:21:20.173000 | ARCX | USP6A87JNJ |
45 | 92.93 | 20250610-11:21:20.173000 | ARCX | USP6A87JNK |
100 | 92.93 | 20250610-11:21:20.173000 | ARCX | USP6A87JNL |
100 | 92.93 | 20250610-11:22:08.625000 | ARCX | USP6A87L04 |
100 | 92.9 | 20250610-11:22:59.876000 | EDGA | USP6A87NH9 |
100 | 92.9 | 20250610-11:22:59.876000 | EDGA | USP6A87NHA |
100 | 92.91 | 20250610-11:23:42.283000 | EDGA | USP6A87ON2 |
100 | 92.91 | 20250610-11:23:42.283000 | EDGA | USP6A87ON3 |
100 | 92.91 | 20250610-11:23:42.283000 | EDGA | USP6A87ON4 |
100 | 92.96 | 20250610-11:24:33.548000 | EDGA | USP6A87Q86 |
200 | 92.96 | 20250610-11:24:33.548000 | ARCX | USP6A87Q8C |
100 | 92.95 | 20250610-11:25:40.712000 | IEXG | USP6A87S3U |
67 | 92.98 | 20250610-11:26:00.519000 | EDGA | USP6A87T3S |
33 | 92.98 | 20250610-11:26:00.519000 | EDGA | USP6A87T3T |
50 | 92.92 | 20250610-11:26:24.434000 | XNAS | USP6A87TVI |
5 | 92.91 | 20250610-11:27:48.513000 | XNAS | USP6A87WLK |
50 | 92.91 | 20250610-11:27:48.513000 | XNAS | USP6A87WLL |
45 | 92.91 | 20250610-11:27:48.513000 | XNAS | USP6A87WLM |
100 | 92.92 | 20250610-11:28:00.760000 | ARCX | USP6A87WZD |
100 | 92.94 | 20250610-11:28:51.497000 | XNAS | USP6A87YUS |
100 | 92.93 | 20250610-11:29:27.009000 | XNAS | USP6A8805X |
100 | 92.95 | 20250610-11:30:00.158000 | XNAS | USP6A881L3 |
100 | 92.95 | 20250610-11:30:00.158000 | XNAS | USP6A881L4 |
40 | 92.84 | 20250610-11:30:32.011000 | ARCX | USP6A884HZ |
60 | 92.84 | 20250610-11:30:32.011000 | ARCX | USP6A884I0 |
100 | 92.8 | 20250610-11:31:03.425000 | XNAS | USP6A88707 |
64 | 92.74 | 20250610-11:31:16.297000 | ARCX | USP6A887W6 |
36 | 92.74 | 20250610-11:31:16.297000 | ARCX | USP6A887W7 |
2 | 92.71 | 20250610-11:32:30.914000 | XNAS | USP6A88BDU |
100 | 92.71 | 20250610-11:32:30.973000 | XNAS | USP6A88BEK |
98 | 92.71 | 20250610-11:32:30.973000 | XNAS | USP6A88BEM |
100 | 92.62 | 20250610-11:33:05.911000 | XNAS | USP6A88EDJ |
100 | 92.5 | 20250610-11:34:22.984000 | XNYS | USP6A88JMM |
100 | 92.5 | 20250610-11:34:22.984000 | XNYS | USP6A88JMN |
77 | 92.5 | 20250610-11:34:22.984000 | ARCX | USP6A88JMO |
23 | 92.5 | 20250610-11:34:22.984000 | ARCX | USP6A88JMP |
17 | 92.65 | 20250610-11:36:27.863000 | ARCX | USP6A88SUK |
83 | 92.65 | 20250610-11:36:27.864000 | ARCX | USP6A88SUL |
34 | 92.65 | 20250610-11:36:27.864000 | XNAS | USP6A88SUM |
166 | 92.65 | 20250610-11:36:27.864000 | XNAS | USP6A88SUN |
100 | 92.65 | 20250610-11:36:27.864000 | XNAS | USP6A88SUO |
100 | 92.86 | 20250610-11:39:27.002000 | XNAS | USP6A89385 |
125 | 92.88 | 20250610-11:39:27.002000 | XNAS | USP6A89386 |
75 | 92.88 | 20250610-11:39:27.002000 | XNAS | USP6A89387 |
100 | 92.885 | 20250610-11:39:42.055000 | IEXG | USP6A894LD |
100 | 92.89 | 20250610-11:39:50.479000 | XNYS | USP6A894WD |
100 | 92.86 | 20250610-11:40:03.533000 | XNAS | USP6A895DT |
100 | 92.84 | 20250610-11:41:09.095000 | ARCX | USP6A8972A |
100 | 92.82 | 20250610-11:41:55.556000 | XNYS | USP6A898CF |
100 | 92.8 | 20250610-11:43:11.987000 | XNAS | USP6A89AJT |
5 | 92.89 | 20250610-11:44:15.449000 | XNAS | USP6A89C94 |
95 | 92.89 | 20250610-11:44:15.449000 | XNAS | USP6A89C95 |
6 | 92.9 | 20250610-11:44:24.643000 | ARCX | USP6A89CLL |
94 | 92.9 | 20250610-11:44:24.643000 | ARCX | USP6A89CLM |
100 | 92.88 | 20250610-11:44:57.006000 | ARCX | USP6A89DKG |
40 | 92.87 | 20250610-11:46:52.861000 | EDGA | USP6A89ITA |
60 | 92.87 | 20250610-11:46:52.861000 | EDGA | USP6A89ITB |
100 | 92.87 | 20250610-11:46:52.861000 | EDGA | USP6A89ITC |
18 | 92.96 | 20250610-11:48:27.901000 | XNYS | USP6A89L7H |
82 | 92.96 | 20250610-11:48:27.901000 | XNYS | USP6A89L7I |
100 | 92.965 | 20250610-11:49:28.155000 | XNAS | USP6A89MOQ |
100 | 92.94 | 20250610-11:49:53.099000 | BATS | USP6A89NO9 |
100 | 92.89 | 20250610-11:51:15.691000 | ARCX | USP6A89PXD |
100 | 92.89 | 20250610-11:51:15.691000 | ARCX | USP6A89PXE |
100 | 92.83 | 20250610-11:53:13.460000 | XNAS | USP6A89SRW |
100 | 92.84 | 20250610-11:54:01.483000 | BATY | USP6A89TZV |
100 | 92.7 | 20250610-11:55:10.901000 | XNAS | USP6A89W4N |
100 | 92.65 | 20250610-11:55:41.560000 | XNAS | USP6A89WVJ |
100 | 92.75 | 20250610-11:57:36.860000 | BATS | USP6A8A01O |
1 | 92.74 | 20250610-11:59:08.634000 | XNYS | USP6A8A1XE |
1 | 92.76 | 20250610-11:59:08.634000 | XNYS | USP6A8A1XF |
98 | 92.76 | 20250610-11:59:08.634000 | XNYS | USP6A8A1XG |
96 | 92.79 | 20250610-11:59:52.301000 | XNYS | USP6A8A2V5 |
4 | 92.79 | 20250610-11:59:52.301000 | XNYS | USP6A8A2V6 |
31 | 92.87 | 20250610-12:00:57.991000 | ARCX | USP6A8A72X |
5 | 92.88 | 20250610-12:00:57.992000 | EDGX | USP6A8A72Y |
2 | 92.88 | 20250610-12:00:57.992000 | XNAS | USP6A8A72Z |
1 | 92.88 | 20250610-12:00:57.992000 | XNAS | USP6A8A730 |
1 | 92.88 | 20250610-12:00:57.992000 | ARCX | USP6A8A731 |
1 | 92.87 | 20250610-12:00:57.992000 | XNYS | USP6A8A732 |
1 | 92.97 | 20250610-12:02:23.660000 | XNAS | USP6A8A9V2 |
99 | 92.97 | 20250610-12:02:23.660000 | XNAS | USP6A8A9V3 |
100 | 92.97 | 20250610-12:02:23.661000 | XNAS | USP6A8A9V4 |
200 | 92.93 | 20250610-12:02:43.502000 | ARCX | USP6A8AAPA |
100 | 92.93 | 20250610-12:02:43.502000 | ARCX | USP6A8AAPC |
100 | 92.92 | 20250610-12:05:39.194000 | ARCX | USP6A8AEPB |
100 | 92.9 | 20250610-12:06:28.503000 | EDGA | USP6A8AFMY |
100 | 92.89 | 20250610-12:08:12.543000 | ARCX | USP6A8AHWB |
100 | 92.78 | 20250610-12:08:42.811000 | XNAS | USP6A8AIGI |
100 | 92.76 | 20250610-12:10:42.884000 | EDGA | USP6A8AL6F |
100 | 92.78 | 20250610-12:12:30.678000 | IEXG | USP6A8ANM6 |
21 | 92.76 | 20250610-12:13:06.224000 | XNAS | USP6A8AOIN |
13 | 92.76 | 20250610-12:13:06.224000 | ARCX | USP6A8AOIO |
100 | 92.85 | 20250610-12:14:45.509000 | ARCX | USP6A8AR0M |
100 | 92.85 | 20250610-12:14:45.509000 | ARCX | USP6A8AR0N |
100 | 92.85 | 20250610-12:14:45.509000 | ARCX | USP6A8AR0O |
52 | 92.85 | 20250610-12:16:14.913000 | XNAS | USP6A8AV1L |
48 | 92.85 | 20250610-12:16:14.913000 | XNAS | USP6A8AV1M |
100 | 92.79 | 20250610-12:18:11.102000 | XNAS | USP6A8AXX4 |
2 | 92.82 | 20250610-12:19:46.417000 | XNYS | USP6A8AZZE |
50 | 92.82 | 20250610-12:19:46.417000 | XNYS | USP6A8AZZF |
48 | 92.82 | 20250610-12:19:46.417000 | XNYS | USP6A8AZZG |
100 | 92.78 | 20250610-12:19:53.257000 | ARCX | USP6A8B02Y |
94 | 92.72 | 20250610-12:20:36.361000 | XNAS | USP6A8B1B5 |
6 | 92.72 | 20250610-12:20:36.361000 | XNAS | USP6A8B1B6 |
100 | 92.75 | 20250610-12:22:34.258000 | XNYS | USP6A8B3U4 |
9 | 92.75 | 20250610-12:23:10.523000 | XNAS | USP6A8B4Q3 |
91 | 92.75 | 20250610-12:23:10.523000 | XNAS | USP6A8B4Q4 |
100 | 92.73 | 20250610-12:23:45.961000 | BATS | USP6A8B5C0 |
100 | 92.82 | 20250610-12:26:54.364000 | XNAS | USP6A8B9SU |
1 | 92.82 | 20250610-12:26:54.364000 | XNAS | USP6A8B9SV |
99 | 92.81 | 20250610-12:26:54.364000 | XASE | USP6A8B9SW |
100 | 92.8 | 20250610-12:27:16.632000 | ARCX | USP6A8BABR |
100 | 92.8 | 20250610-12:27:16.632000 | ARCX | USP6A8BABT |
100 | 92.8 | 20250610-12:28:31.467000 | BATY | USP6A8BC03 |
9 | 92.79 | 20250610-12:29:00.605000 | ARCX | USP6A8BCY2 |
91 | 92.79 | 20250610-12:29:00.606000 | ARCX | USP6A8BCY3 |
100 | 92.77 | 20250610-12:30:47.605000 | XNAS | USP6A8BHI1 |
5 | 92.85 | 20250610-12:32:40.038000 | XNYS | USP6A8BK89 |
1 | 92.85 | 20250610-12:32:40.038000 | XNYS | USP6A8BK8A |
82 | 92.85 | 20250610-12:32:40.038000 | XNYS | USP6A8BK8B |
12 | 92.85 | 20250610-12:32:40.039000 | XNAS | USP6A8BK8C |
100 | 92.91 | 20250610-12:33:15.595000 | XNYS | USP6A8BKUW |
12 | 92.87 | 20250610-12:34:14.437000 | ARCX | USP6A8BM65 |
88 | 92.87 | 20250610-12:34:14.437000 | ARCX | USP6A8BM66 |
1 | 92.88 | 20250610-12:36:07.938000 | BATS | USP6A8BOJK |
1 | 92.88 | 20250610-12:36:07.938000 | EDGX | USP6A8BOJL |
18 | 92.97 | 20250610-12:36:58.290000 | XNAS | USP6A8BPMT |
78 | 92.97 | 20250610-12:36:58.290000 | ARCX | USP6A8BPMU |
54 | 92.95 | 20250610-12:37:30.825000 | ARCX | USP6A8BQKB |
46 | 92.95 | 20250610-12:37:30.825000 | ARCX | USP6A8BQKC |
100 | 92.95 | 20250610-12:37:30.825000 | ARCX | USP6A8BQKD |
100 | 93 | 20250610-12:38:12.258000 | ARCX | USP6A8BRHJ |
100 | 93.01 | 20250610-12:42:42.903000 | ARCX | USP6A8BY36 |
100 | 93.02 | 20250610-12:43:15.542000 | XNAS | USP6A8BYR5 |
100 | 93 | 20250610-12:43:43.504000 | ARCX | USP6A8BZFY |
100 | 93 | 20250610-12:43:43.504000 | ARCX | USP6A8BZFZ |
100 | 93 | 20250610-12:43:43.504000 | ARCX | USP6A8BZG0 |
100 | 92.99 | 20250610-12:47:23.299000 | XNAS | USP6A8C6VX |
100 | 92.99 | 20250610-12:48:14.752000 | ARCX | USP6A8C87C |
100 | 93.01 | 20250610-12:50:03.408000 | XCHI | USP6A8CARS |
100 | 93.03 | 20250610-12:51:16.079000 | ARCX | USP6A8CCQ3 |
100 | 93.03 | 20250610-12:52:48.559000 | ARCX | USP6A8CEQH |
100 | 93.03 | 20250610-12:52:48.559000 | ARCX | USP6A8CEQJ |
99 | 93.06 | 20250610-12:54:20.130000 | XNYS | USP6A8CGXL |
1 | 93.06 | 20250610-12:54:20.130000 | XNYS | USP6A8CGXM |
1 | 93.17 | 20250610-12:55:27.221000 | XNAS | USP6A8CILG |
3 | 93.17 | 20250610-12:55:27.221000 | XNYS | USP6A8CILH |
96 | 93.18 | 20250610-12:55:27.221000 | XNYS | USP6A8CILI |
87 | 93.17 | 20250610-12:55:49.357000 | ARCX | USP6A8CJ2Q |
13 | 93.17 | 20250610-12:55:49.357000 | ARCX | USP6A8CJ2R |
100 | 93.15 | 20250610-12:56:13.652000 | ARCX | USP6A8CJZU |
100 | 93.15 | 20250610-12:56:13.652000 | XNAS | USP6A8CJZV |
1 | 93.18 | 20250610-12:59:38.106000 | ARCX | USP6A8COKN |
99 | 93.18 | 20250610-12:59:38.106000 | ARCX | USP6A8COKO |
100 | 93.16 | 20250610-13:00:05.201000 | ARCX | USP6A8CPZT |
5 | 93.16 | 20250610-13:01:27.155000 | XNAS | USP6A8CUB7 |
95 | 93.16 | 20250610-13:01:27.155000 | XNAS | USP6A8CUB8 |
100 | 93.15 | 20250610-13:01:45.226000 | ARCX | USP6A8CUPM |
5 | 93.15 | 20250610-13:03:34.617000 | EDGA | USP6A8CY0E |
95 | 93.15 | 20250610-13:03:34.618000 | EDGA | USP6A8CY0F |
100 | 93.15 | 20250610-13:03:34.618000 | ARCX | USP6A8CY0H |
100 | 93.14 | 20250610-13:05:05.544000 | ARCX | USP6A8D037 |
100 | 93.09 | 20250610-13:06:21.901000 | ARCX | USP6A8D23G |
100 | 93.04 | 20250610-13:07:07.540000 | XNAS | USP6A8D3O1 |
100 | 93.04 | 20250610-13:09:12.213000 | ARCX | USP6A8D6OB |
1 | 93.07 | 20250610-13:11:22.474000 | XNAS | USP6A8DAAC |
99 | 93.07 | 20250610-13:11:22.474000 | XNAS | USP6A8DAAD |
100 | 93.08 | 20250610-13:12:14.469000 | ARCX | USP6A8DBPR |
100 | 93.14 | 20250610-13:13:25.939000 | XNAS | USP6A8DDH5 |
100 | 93.15 | 20250610-13:14:27.452000 | XNAS | USP6A8DFOG |
100 | 93.17 | 20250610-13:15:32.323000 | ARCX | USP6A8DJCZ |
100 | 93.13 | 20250610-13:16:56.491000 | ARCX | USP6A8DLZ9 |
100 | 93.16 | 20250610-13:18:34.976000 | XNAS | USP6A8DOUV |
100 | 93.15 | 20250610-13:19:13.184000 | ARCX | USP6A8DQ1Q |
100 | 93.15 | 20250610-13:20:09.438000 | EDGA | USP6A8DRGE |
100 | 93.16 | 20250610-13:22:03.362000 | ARCX | USP6A8DU46 |
100 | 93.19 | 20250610-13:23:55.589000 | XNAS | USP6A8DWWG |
2 | 93.23 | 20250610-13:25:16.880000 | XNAS | USP6A8DZAF |
98 | 93.23 | 20250610-13:25:16.880000 | XNAS | USP6A8DZAG |
100 | 93.22 | 20250610-13:25:21.770000 | EDGA | USP6A8DZEA |
100 | 93.22 | 20250610-13:27:27.657000 | XNAS | USP6A8E2EW |
100 | 93.19 | 20250610-13:27:55.208000 | ARCX | USP6A8E34Y |
100 | 93.14 | 20250610-13:29:52.589000 | BATS | USP6A8E6E1 |
100 | 93.12 | 20250610-13:29:55.198000 | XNAS | USP6A8E6IE |
100 | 93.12 | 20250610-13:29:55.198000 | XNAS | USP6A8E6IF |
100 | 93.15 | 20250610-13:34:02.814000 | ARCX | USP6A8EFXQ |
100 | 93.15 | 20250610-13:34:02.814000 | ARCX | USP6A8EFXR |
100 | 93.16 | 20250610-13:34:15.401000 | XNYS | USP6A8EG68 |
52 | 93.19 | 20250610-13:35:38.792000 | XNYS | USP6A8EIHG |
48 | 93.19 | 20250610-13:35:38.792000 | XNYS | USP6A8EIHH |
2 | 93.19 | 20250610-13:36:18.979000 | ARCX | USP6A8EJH0 |
98 | 93.2 | 20250610-13:36:18.979000 | ARCX | USP6A8EJH1 |
100 | 93.17 | 20250610-13:36:26.117000 | ARCX | USP6A8EJQL |
100 | 93.17 | 20250610-13:36:26.117000 | ARCX | USP6A8EJQM |
100 | 93.17 | 20250610-13:36:26.117000 | ARCX | USP6A8EJQN |
100 | 93.15 | 20250610-13:39:47.316000 | XNAS | USP6A8EODL |
1 | 93.13 | 20250610-13:41:47.332000 | ARCX | USP6A8ES0T |
100 | 93.11 | 20250610-13:42:15.564000 | EDGA | USP6A8ESPZ |
100 | 93.12 | 20250610-13:43:44.418000 | EDGA | USP6A8EUKM |
100 | 93.1 | 20250610-13:44:35.438000 | EDGA | USP6A8EVUS |
100 | 93.04 | 20250610-13:46:15.606000 | EDGA | USP6A8F0B2 |
100 | 93.01 | 20250610-13:47:19.362000 | EDGA | USP6A8F1LR |
100 | 93 | 20250610-13:48:55.552000 | EDGA | USP6A8F3WY |
100 | 93.03 | 20250610-13:49:40.193000 | EDGA | USP6A8F58K |
10 | 93.07 | 20250610-13:52:09.602000 | XNAS | USP6A8F9AW |
10 | 93.07 | 20250610-13:52:09.602000 | XNAS | USP6A8F9AX |
4 | 93.07 | 20250610-13:52:09.602000 | XNAS | USP6A8F9AY |
76 | 93.07 | 20250610-13:52:09.602000 | XNAS | USP6A8F9AZ |
24 | 93.07 | 20250610-13:52:57.063000 | XNAS | USP6A8FAIE |
76 | 93.07 | 20250610-13:52:57.063000 | XNAS | USP6A8FAIF |
1 | 93.05 | 20250610-13:53:12.463000 | EDGA | USP6A8FAVP |
99 | 93.05 | 20250610-13:53:12.463000 | EDGA | USP6A8FAVQ |
63 | 93.06 | 20250610-13:54:18.558000 | EDGA | USP6A8FCOQ |
37 | 93.06 | 20250610-13:54:18.558000 | EDGA | USP6A8FCOR |
100 | 93.08 | 20250610-13:56:21.016000 | XNAS | USP6A8FFRD |
100 | 93.05 | 20250610-13:56:21.183000 | BATY | USP6A8FFRM |
100 | 93.03 | 20250610-13:57:51.016000 | ARCX | USP6A8FI24 |
100 | 93.04 | 20250610-13:59:32.500000 | BATY | USP6A8FKN6 |
100 | 92.92 | 20250610-14:01:10.152000 | XNAS | USP6A8FSK8 |
100 | 92.89 | 20250610-14:02:01.484000 | XNAS | USP6A8FTYN |
100 | 92.92 | 20250610-14:03:13.840000 | ARCX | USP6A8FW90 |
100 | 92.92 | 20250610-14:05:03.468000 | BATY | USP6A8FYXL |
16 | 93.03 | 20250610-14:06:57.389000 | XNAS | USP6A8G266 |
26 | 93.03 | 20250610-14:06:57.389000 | XNAS | USP6A8G267 |
15 | 93.03 | 20250610-14:06:57.389000 | XNAS | USP6A8G268 |
100 | 93.05 | 20250610-14:08:37.138000 | EDGA | USP6A8G4VD |
100 | 93.05 | 20250610-14:08:37.138000 | EDGA | USP6A8G4VG |
100 | 92.99 | 20250610-14:09:01.162000 | ARCX | USP6A8G5NH |
100 | 92.97 | 20250610-14:11:16.185000 | IEXG | USP6A8G9BK |
100 | 92.96 | 20250610-14:11:29.274000 | XNAS | USP6A8G9NA |
100 | 92.95 | 20250610-14:12:38.590000 | EDGA | USP6A8GB9N |
100 | 92.9 | 20250610-14:14:03.844000 | XNYS | USP6A8GDCZ |
26 | 92.94 | 20250610-14:15:25.530000 | ARCX | USP6A8GGLX |
11 | 92.94 | 20250610-14:15:25.530000 | ARCX | USP6A8GGLY |
63 | 92.94 | 20250610-14:15:25.530000 | ARCX | USP6A8GGLZ |
100 | 92.91 | 20250610-14:15:56.305000 | BATS | USP6A8GI65 |
50 | 92.91 | 20250610-14:15:56.305000 | BATS | USP6A8GI66 |
50 | 92.91 | 20250610-14:15:56.305000 | BATS | USP6A8GI67 |
52 | 92.91 | 20250610-14:17:45.368000 | ARCX | USP6A8GLAH |
48 | 92.91 | 20250610-14:17:45.368000 | ARCX | USP6A8GLAI |
100 | 92.93 | 20250610-14:19:20.392000 | EDGA | USP6A8GNXF |
100 | 92.9 | 20250610-14:20:29.863000 | EDGA | USP6A8GPQR |
90 | 92.87 | 20250610-14:21:27.044000 | XNAS | USP6A8GR7Q |
10 | 92.87 | 20250610-14:21:27.044000 | XNAS | USP6A8GR7R |
100 | 92.83 | 20250610-14:24:01.697000 | ARCX | USP6A8GVMH |
100 | 92.82 | 20250610-14:25:25.139000 | ARCX | USP6A8GXZO |
100 | 92.82 | 20250610-14:25:25.139000 | ARCX | USP6A8GXZP |
74 | 92.84 | 20250610-14:27:53.122000 | ARCX | USP6A8H27H |
26 | 92.84 | 20250610-14:27:53.122000 | ARCX | USP6A8H27I |
100 | 92.83 | 20250610-14:28:38.525000 | ARCX | USP6A8H3F2 |
100 | 92.83 | 20250610-14:29:19.803000 | ARCX | USP6A8H4J2 |
100 | 92.845 | 20250610-14:31:11.985000 | XNYS | USP6A8H9R6 |
7 | 92.92 | 20250610-14:32:30.124000 | XNAS | USP6A8HC2J |
18 | 92.92 | 20250610-14:32:30.124000 | XNAS | USP6A8HC2K |
2 | 92.92 | 20250610-14:32:30.124000 | XNAS | USP6A8HC2L |
50 | 92.92 | 20250610-14:32:30.124000 | XNAS | USP6A8HC2M |
5 | 92.92 | 20250610-14:32:30.124000 | XNAS | USP6A8HC2N |
1 | 92.92 | 20250610-14:32:30.124000 | XNAS | USP6A8HC2O |
1 | 92.92 | 20250610-14:32:30.124000 | ARCX | USP6A8HC2P |
5 | 92.92 | 20250610-14:32:30.124000 | XNAS | USP6A8HC2Q |
3 | 92.92 | 20250610-14:32:30.125000 | XNAS | USP6A8HC2R |
2 | 92.92 | 20250610-14:32:30.126000 | XNAS | USP6A8HC2S |
5 | 92.92 | 20250610-14:32:30.126000 | XNAS | USP6A8HC2T |
1 | 92.92 | 20250610-14:32:30.126000 | XNAS | USP6A8HC2U |
100 | 92.9 | 20250610-14:32:39.347000 | ARCX | USP6A8HCF9 |
100 | 92.89 | 20250610-14:33:37.268000 | ARCX | USP6A8HDVN |
100 | 92.9 | 20250610-14:35:08.651000 | XNYS | USP6A8HGVB |
100 | 92.9 | 20250610-14:35:52.936000 | XNAS | USP6A8HI0N |
100 | 92.9 | 20250610-14:37:09.094000 | XNYS | USP6A8HK5H |
31 | 92.89 | 20250610-14:37:56.824000 | EDGA | USP6A8HLFH |
69 | 92.89 | 20250610-14:37:56.824000 | EDGA | USP6A8HLFI |
53 | 92.88 | 20250610-14:38:30.816000 | EDGA | USP6A8HME3 |
47 | 92.88 | 20250610-14:38:30.816000 | EDGA | USP6A8HME5 |
100 | 92.81 | 20250610-14:39:56.362000 | EDGA | USP6A8HOT4 |
100 | 92.81 | 20250610-14:41:05.393000 | EDGA | USP6A8HR9S |
100 | 92.78 | 20250610-14:42:01.361000 | EDGA | USP6A8HU1Q |
100 | 92.79 | 20250610-14:44:58.426000 | XNAS | USP6A8HZLI |
100 | 92.79 | 20250610-14:44:58.427000 | EDGA | USP6A8HZLL |
100 | 92.79 | 20250610-14:46:24.194000 | XNAS | USP6A8I4IZ |
100 | 92.8 | 20250610-14:48:16.826000 | XNAS | USP6A8I7JW |
100 | 92.79 | 20250610-14:48:53.050000 | ARCX | USP6A8I8JR |
100 | 92.79 | 20250610-14:48:53.050000 | ARCX | USP6A8I8JS |
100 | 92.78 | 20250610-14:51:08.069000 | EDGA | USP6A8ICF1 |
1 | 92.835 | 20250610-14:52:30.817000 | XNAS | USP6A8IETB |
7 | 92.84 | 20250610-14:52:30.817000 | XNAS | USP6A8IETC |
1 | 92.84 | 20250610-14:52:30.817000 | XNAS | USP6A8IETD |
91 | 92.84 | 20250610-14:52:30.817000 | XNAS | USP6A8IETE |
98 | 92.83 | 20250610-14:52:34.273000 | ARCX | USP6A8IEWA |
2 | 92.83 | 20250610-14:52:34.273000 | ARCX | USP6A8IEWB |
100 | 92.83 | 20250610-14:52:34.273000 | ARCX | USP6A8IEWC |
10 | 92.87 | 20250610-14:55:12.571000 | EDGX | USP6A8IK6V |
31 | 92.87 | 20250610-14:55:12.571000 | XNAS | USP6A8IK6W |
18 | 92.87 | 20250610-14:55:12.571000 | ARCX | USP6A8IK6X |
2 | 92.87 | 20250610-14:55:12.572000 | XNAS | USP6A8IK6Y |
4 | 92.87 | 20250610-14:55:12.572000 | XNAS | USP6A8IK6Z |
17 | 92.87 | 20250610-14:55:12.572000 | XNAS | USP6A8IK70 |
18 | 92.87 | 20250610-14:55:12.572000 | XNAS | USP6A8IK71 |
100 | 92.85 | 20250610-14:56:05.191000 | EDGA | USP6A8IMFF |
100 | 92.85 | 20250610-14:56:05.191000 | ARCX | USP6A8IMFG |
100 | 92.89 | 20250610-14:57:55.835000 | ARCX | USP6A8IS07 |
100 | 92.93 | 20250610-14:59:13.864000 | XNYS | USP6A8IUM8 |
26 | 92.92 | 20250610-14:59:43.202000 | XNAS | USP6A8IVGJ |
74 | 92.92 | 20250610-14:59:43.202000 | XNAS | USP6A8IVGK |
100 | 92.98 | 20250610-15:01:31.120000 | XNAS | USP6A8J20Z |
100 | 92.98 | 20250610-15:01:31.120000 | XNAS | USP6A8J210 |
100 | 92.96 | 20250610-15:02:14.007000 | ARCX | USP6A8J4EC |
100 | 93 | 20250610-15:04:05.898000 | XNAS | USP6A8J89C |
100 | 93 | 20250610-15:04:45.161000 | EDGA | USP6A8JB7F |
100 | 92.98 | 20250610-15:04:57.441000 | XNAS | USP6A8JBT5 |
100 | 93.06 | 20250610-15:06:32.500000 | BATS | USP6A8JFPI |
100 | 93.02 | 20250610-15:07:31.322000 | ARCX | USP6A8JHGB |
100 | 93 | 20250610-15:08:15.929000 | ARCX | USP6A8JIRJ |
100 | 92.98 | 20250610-15:09:37.759000 | XNYS | USP6A8JLB5 |
100 | 93 | 20250610-15:10:19.059000 | ARCX | USP6A8JMZE |
100 | 93 | 20250610-15:10:19.059000 | ARCX | USP6A8JMZF |
100 | 92.97 | 20250610-15:11:20.519000 | ARCX | USP6A8JP9O |
1 | 93 | 20250610-15:12:33.229000 | XNYS | USP6A8JRH6 |
99 | 93 | 20250610-15:12:33.229000 | XNYS | USP6A8JRH7 |
100 | 93.02 | 20250610-15:13:41.800000 | ARCX | USP6A8JTTO |
100 | 93.02 | 20250610-15:13:41.800000 | ARCX | USP6A8JTTP |
100 | 93.06 | 20250610-15:14:51.074000 | XNYS | USP6A8JWDS |
70 | 93.04 | 20250610-15:14:52.044000 | ARCX | USP6A8JWFO |
30 | 93.04 | 20250610-15:14:52.044000 | ARCX | USP6A8JWFP |
100 | 93.04 | 20250610-15:14:52.044000 | ARCX | USP6A8JWFQ |
100 | 93 | 20250610-15:16:39.440000 | ARCX | USP6A8K2YV |
100 | 93.02 | 20250610-15:17:28.761000 | ARCX | USP6A8K4NR |
100 | 93 | 20250610-15:17:43.699000 | ARCX | USP6A8K57R |
100 | 93.03 | 20250610-15:19:47.086000 | XNYS | USP6A8K9R7 |
100 | 93.02 | 20250610-15:20:01.206000 | ARCX | USP6A8KAAD |
12 | 93.02 | 20250610-15:20:01.207000 | ARCX | USP6A8KAAF |
20 | 93.02 | 20250610-15:20:01.207000 | ARCX | USP6A8KAAH |
13 | 93.02 | 20250610-15:20:01.207000 | ARCX | USP6A8KAAI |
55 | 93.02 | 20250610-15:20:01.207000 | ARCX | USP6A8KAAJ |
100 | 93.02 | 20250610-15:21:06.011000 | BATY | USP6A8KD0N |
100 | 93.02 | 20250610-15:21:06.011000 | ARCX | USP6A8KD0O |
100 | 93.095 | 20250610-15:22:27.082000 | XNYS | USP6A8KG68 |
100 | 93.11 | 20250610-15:22:59.086000 | XNYS | USP6A8KH9W |
100 | 93.09 | 20250610-15:23:15.787000 | ARCX | USP6A8KI3M |
100 | 93.11 | 20250610-15:24:19.826000 | XNYS | USP6A8KKY1 |
100 | 93.11 | 20250610-15:25:07.101000 | XNYS | USP6A8KMHQ |
100 | 93.08 | 20250610-15:25:26.162000 | ARCX | USP6A8KN3W |
40 | 93.08 | 20250610-15:25:26.162000 | EDGA | USP6A8KN3X |
60 | 93.08 | 20250610-15:25:26.162000 | EDGA | USP6A8KN3Y |
100 | 93.13 | 20250610-15:26:36.208000 | MEMX | USP6A8KPK6 |
100 | 93.11 | 20250610-15:26:52.364000 | ARCX | USP6A8KQ1S |
52 | 93.11 | 20250610-15:26:52.364000 | ARCX | USP6A8KQ1T |
48 | 93.11 | 20250610-15:26:52.364000 | ARCX | USP6A8KQ1U |
100 | 93.1 | 20250610-15:28:01.903000 | XNAS | USP6A8KSJG |
100 | 93.09 | 20250610-15:28:33.247000 | XNAS | USP6A8KTJX |
96 | 93.03 | 20250610-15:29:20.503000 | XNAS | USP6A8KV7U |
1 | 93.03 | 20250610-15:29:20.503000 | XNAS | USP6A8KV7V |
100 | 93.04 | 20250610-15:30:00.546000 | XNAS | USP6A8KWYN |
100 | 93.03 | 20250610-15:30:55.866000 | ARCX | USP6A8L2O9 |
100 | 93.02 | 20250610-15:31:04.003000 | XNAS | USP6A8L32M |
100 | 93.02 | 20250610-15:31:50.906000 | ARCX | USP6A8L6Z4 |
100 | 92.95 | 20250610-15:32:26.133000 | ARCX | USP6A8LAMN |
100 | 92.94 | 20250610-15:33:20.891000 | ARCX | USP6A8LCZ4 |
100 | 92.95 | 20250610-15:33:57.928000 | ARCX | USP6A8LEJ6 |
100 | 92.94 | 20250610-15:34:30.094000 | ARCX | USP6A8LH5Y |
100 | 92.9 | 20250610-15:34:50.915000 | ARCX | USP6A8LOC1 |
100 | 92.87 | 20250610-15:35:33.466000 | XNYS | USP6A8M20Y |
100 | 92.88 | 20250610-15:36:03.906000 | XNYS | USP6A8M3N3 |
2 | 92.86 | 20250610-15:36:15.185000 | XNAS | USP6A8M4B8 |
45 | 92.86 | 20250610-15:36:15.188000 | XNAS | USP6A8M4B9 |
50 | 92.86 | 20250610-15:36:15.188000 | ARCX | USP6A8M4BA |
53 | 92.86 | 20250610-15:36:19.050000 | XNAS | USP6A8M4H2 |
50 | 92.86 | 20250610-15:36:19.050000 | ARCX | USP6A8M4H4 |
100 | 92.88 | 20250610-15:37:45.760000 | ARCX | USP6A8M8B2 |
74 | 92.86 | 20250610-15:37:56.919000 | XNAS | USP6A8M8VK |
2 | 92.86 | 20250610-15:37:56.919000 | XNAS | USP6A8M8VM |
24 | 92.86 | 20250610-15:37:56.919000 | XNAS | USP6A8M8VP |
66 | 92.86 | 20250610-15:38:28.302000 | ARCX | USP6A8MA4G |
34 | 92.86 | 20250610-15:38:28.302000 | ARCX | USP6A8MA4H |
6 | 92.88 | 20250610-15:39:10.613000 | XNYS | USP6A8MC64 |
94 | 92.88 | 20250610-15:39:10.613000 | XNYS | USP6A8MC65 |
100 | 92.86 | 20250610-15:39:22.039000 | ARCX | USP6A8MCNH |
100 | 92.88 | 20250610-15:40:17.177000 | ARCX | USP6A8MGD7 |
100 | 92.89 | 20250610-15:40:59.083000 | XNYS | USP6A8MITE |
100 | 92.9 | 20250610-15:41:20.100000 | ARCX | USP6A8MJYP |
100 | 92.88 | 20250610-15:41:35.064000 | ARCX | USP6A8MKKT |
100 | 92.88 | 20250610-15:41:35.064000 | ARCX | USP6A8MKKU |
100 | 92.82 | 20250610-15:42:16.868000 | XNAS | USP6A8MMSE |
100 | 92.79 | 20250610-15:42:37.777000 | BATY | USP6A8MO6L |
1 | 92.79 | 20250610-15:43:25.280000 | ARCX | USP6A8MRP6 |
100 | 92.81 | 20250610-15:43:29.075000 | XNYS | USP6A8MRTP |
99 | 92.79 | 20250610-15:43:37.084000 | ARCX | USP6A8MS53 |
1 | 92.79 | 20250610-15:43:37.084000 | ARCX | USP6A8MS54 |
100 | 92.81 | 20250610-15:44:44.652000 | XNYS | USP6A8MVDZ |
100 | 92.81 | 20250610-15:44:55.106000 | XNYS | USP6A8MVUP |
18 | 92.76 | 20250610-15:45:05.815000 | XNAS | USP6A8MXZ2 |
100 | 92.76 | 20250610-15:45:05.815000 | XPSX | USP6A8MXZ3 |
44 | 92.76 | 20250610-15:45:05.941000 | XNAS | USP6A8MXZ6 |
101 | 92.76 | 20250610-15:45:05.941000 | XNAS | USP6A8MXZ7 |
168 | 92.76 | 20250610-15:45:05.941000 | XNAS | USP6A8MXZ8 |
20 | 92.77 | 20250610-15:45:07.827000 | XNYS | USP6A8MY5B |
100 | 92.77 | 20250610-15:45:07.828000 | ARCX | USP6A8MY5C |
100 | 92.77 | 20250610-15:45:07.828000 | ARCX | USP6A8MY5D |
3 | 92.77 | 20250610-15:45:07.828000 | XNAS | USP6A8MY5E |
100 | 92.78 | 20250610-15:45:08.531000 | BATS | USP6A8MY6H |
100 | 92.78 | 20250610-15:45:08.531000 | BATS | USP6A8MY6I |
100 | 92.78 | 20250610-15:45:08.531000 | BATS | USP6A8MY6J |
100 | 92.78 | 20250610-15:45:08.531000 | BATS | USP6A8MY6K |
100 | 92.77 | 20250610-15:45:15.551000 | XNAS | USP6A8MZ21 |
66 | 92.78 | 20250610-15:45:16.894000 | XNYS | USP6A8MZ4F |
34 | 92.78 | 20250610-15:45:16.895000 | XNYS | USP6A8MZ4G |
100 | 92.77 | 20250610-15:45:19.112000 | XNAS | USP6A8MZOG |
66 | 92.77 | 20250610-15:45:19.112000 | XNAS | USP6A8MZOH |
1 | 92.69 | 20250610-15:46:59.320000 | ARCX | USP6A8NM69 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250611020630/en/
Copyright Business Wire 2025