12th June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 11th 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 |
| 4,499 | $92.51 | $93.24 | $90.94 | XNYS |
| 210 | $91.69 | $92.79 | $91.00 | EDGX |
| 16,723 | $92.23 | $93.23 | $90.72 | ARCX |
| 3,422 | $92.25 | $93.14 | $90.82 | BATS |
| 19,126 | $92.43 | $93.21 | $90.78 | XNAS |
| 2,809 | $92.42 | $93.06 | $90.77 | BATY |
| 400 | $92.50 | $92.50 | $92.48 | XASE |
| 3 | $92.80 | $92.80 | $92.80 | EPRL |
| 2,738 | $90.82 | $92.70 | $90.75 | IEXG |
| 2,410 | $92.38 | $93.15 | $90.78 | EDGA |
| 100 | $91.43 | $91.43 | $91.43 | XBOS |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH's broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 674,118,738 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 11th 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: | | 11th June 2025 | |
|
Aggregated Information
| |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $92.2690 | 52,440 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 100 | 93.07 | 20250611-09:30:01.634000 | XNAS | USP6B8DYU |
| 100 | 92.94 | 20250611-09:31:19.016000 | XNAS | USP6B8H30 |
| 100 | 92.94 | 20250611-09:31:19.016000 | XNAS | USP6B8H31 |
| 100 | 92.94 | 20250611-09:31:19.016000 | XNAS | USP6B8H32 |
| 100 | 92.94 | 20250611-09:31:19.016000 | XNAS | USP6B8H33 |
| 100 | 92.94 | 20250611-09:31:19.016000 | XNAS | USP6B8H34 |
| 100 | 92.94 | 20250611-09:31:19.016000 | XNYS | USP6B8H35 |
| 39 | 92.89 | 20250611-09:31:37.593000 | XNAS | USP6B8HFJ |
| 61 | 92.89 | 20250611-09:31:37.593000 | XNAS | USP6B8HFK |
| 51 | 92.83 | 20250611-09:32:01.639000 | XNAS | USP6B8I6I |
| 49 | 92.83 | 20250611-09:32:01.639000 | XNAS | USP6B8I6J |
| 100 | 92.76 | 20250611-09:32:36.570000 | XNAS | USP6B8JAT |
| 100 | 92.76 | 20250611-09:32:36.570000 | XNYS | USP6B8JAU |
| 100 | 92.58 | 20250611-09:32:53.950000 | XNAS | USP6B8JP1 |
| 100 | 92.54 | 20250611-09:32:58.284000 | XNAS | USP6B8JTE |
| 100 | 92.4 | 20250611-09:33:19.013000 | XNAS | USP6B8KZB |
| 100 | 92.33 | 20250611-09:33:36.919000 | XNYS | USP6B8LA0 |
| 100 | 92.24 | 20250611-09:33:54.239000 | XNAS | USP6B8LMC |
| 100 | 92.24 | 20250611-09:35:08.014000 | XNYS | USP6B8NAW |
| 100 | 92.24 | 20250611-09:35:14.124000 | XNAS | USP6B8NI8 |
| 100 | 92.15 | 20250611-09:35:23.335000 | ARCX | USP6B8NPG |
| 100 | 92.14 | 20250611-09:36:32.160000 | ARCX | USP6B8PB6 |
| 100 | 92.14 | 20250611-09:36:32.160000 | XNYS | USP6B8PB7 |
| 100 | 92.14 | 20250611-09:36:32.160000 | XNYS | USP6B8PB8 |
| 51 | 92.13 | 20250611-09:36:56.213000 | XNYS | USP6B8PSJ |
| 51 | 92.13 | 20250611-09:36:56.213000 | XNYS | USP6B8PSK |
| 49 | 92.13 | 20250611-09:36:56.213000 | XNYS | USP6B8PSL |
| 100 | 92.23 | 20250611-09:37:49.738000 | XNAS | USP6B8QPL |
| 100 | 92.25 | 20250611-09:38:15.502000 | ARCX | USP6B8R3X |
| 200 | 92.17 | 20250611-09:38:37.381000 | XNAS | USP6B8RFD |
| 90 | 92.21 | 20250611-09:39:27.785000 | EDGX | USP6B8SM8 |
| 6 | 92.22 | 20250611-09:39:27.786000 | XNAS | USP6B8SM9 |
| 100 | 92.21 | 20250611-09:39:35.997000 | XNYS | USP6B8SPZ |
| 47 | 92.17 | 20250611-09:40:03.879000 | ARCX | USP6B8TBT |
| 53 | 92.17 | 20250611-09:40:03.879000 | ARCX | USP6B8TBV |
| 100 | 92.17 | 20250611-09:40:03.879000 | XNAS | USP6B8TBX |
| 100 | 92.45 | 20250611-09:41:45.478000 | ARCX | USP6B8VJ6 |
| 109 | 92.37 | 20250611-09:42:02.996000 | ARCX | USP6B8VYR |
| 91 | 92.37 | 20250611-09:42:02.996000 | ARCX | USP6B8VYS |
| 100 | 92.37 | 20250611-09:42:02.996000 | ARCX | USP6B8VYT |
| 100 | 92.44 | 20250611-09:42:51.650000 | XNYS | USP6B8WZ4 |
| 100 | 92.48 | 20250611-09:43:30.231000 | XNYS | USP6B8XQV |
| 3 | 92.43 | 20250611-09:43:53.578000 | ARCX | USP6B8YD1 |
| 100 | 92.43 | 20250611-09:43:53.578000 | ARCX | USP6B8YD2 |
| 100 | 92.41 | 20250611-09:44:00.134000 | ARCX | USP6B8YOA |
| 100 | 92.42 | 20250611-09:44:59.618000 | ARCX | USP6B8ZTY |
| 100 | 92.42 | 20250611-09:44:59.618000 | ARCX | USP6B8ZTZ |
| 100 | 92.42 | 20250611-09:44:59.618000 | ARCX | USP6B8ZU1 |
| 100 | 92.41 | 20250611-09:45:31.786000 | ARCX | USP6B812EQ |
| 100 | 92.36 | 20250611-09:46:00.127000 | ARCX | USP6B814BZ |
| 100 | 92.29 | 20250611-09:46:20.748000 | BATS | USP6B815I9 |
| 150 | 92.36 | 20250611-09:48:34.086000 | XNAS | USP6B81D0P |
| 16 | 92.37 | 20250611-09:48:34.086000 | XNAS | USP6B81D0Q |
| 8 | 92.37 | 20250611-09:48:34.086000 | XNAS | USP6B81D0R |
| 26 | 92.37 | 20250611-09:48:34.086000 | XNAS | USP6B81D0S |
| 100 | 92.38 | 20250611-09:48:35.752000 | XNAS | USP6B81D36 |
| 100 | 92.4 | 20250611-09:49:03.477000 | XNAS | USP6B81E9C |
| 100 | 92.43 | 20250611-09:49:20.616000 | XNYS | USP6B81EZT |
| 100 | 92.47 | 20250611-09:49:50.384000 | XNAS | USP6B81GW6 |
| 200 | 92.56 | 20250611-09:51:03.982000 | XNAS | USP6B81K9D |
| 100 | 92.57 | 20250611-09:51:19.608000 | XNAS | USP6B81KVR |
| 200 | 92.57 | 20250611-09:52:02.587000 | ARCX | USP6B81MJY |
| 100 | 92.57 | 20250611-09:52:02.587000 | ARCX | USP6B81MK0 |
| 100 | 92.51 | 20250611-09:52:13.100000 | XNAS | USP6B81MVK |
| 100 | 92.5 | 20250611-09:53:17.987000 | XNAS | USP6B81PAP |
| 23 | 92.56 | 20250611-09:54:04.437000 | XNAS | USP6B81RBS |
| 77 | 92.57 | 20250611-09:54:04.437000 | XNAS | USP6B81RBT |
| 100 | 92.55 | 20250611-09:54:20.330000 | BATS | USP6B81S09 |
| 100 | 92.55 | 20250611-09:54:20.330000 | ARCX | USP6B81S0A |
| 200 | 92.59 | 20250611-09:55:54.898000 | XNAS | USP6B81WCQ |
| 100 | 92.59 | 20250611-09:55:54.898000 | XNAS | USP6B81WCR |
| 100 | 92.59 | 20250611-09:56:05.776000 | ARCX | USP6B81WRH |
| 100 | 92.65 | 20250611-09:57:09.561000 | ARCX | USP6B81Z9V |
| 99 | 92.62 | 20250611-09:57:42.611000 | ARCX | USP6B820MV |
| 1 | 92.62 | 20250611-09:57:42.611000 | ARCX | USP6B820MW |
| 1 | 92.62 | 20250611-09:57:42.611000 | ARCX | USP6B820MX |
| 99 | 92.62 | 20250611-09:57:42.611000 | ARCX | USP6B820MY |
| 36 | 92.64 | 20250611-09:58:50.198000 | EDGA | USP6B824W0 |
| 64 | 92.64 | 20250611-09:58:50.198000 | EDGA | USP6B824W1 |
| 100 | 92.64 | 20250611-09:58:50.199000 | ARCX | USP6B824W2 |
| 100 | 92.62 | 20250611-09:59:23.181000 | BATS | USP6B826K6 |
| 100 | 92.61 | 20250611-09:59:40.015000 | ARCX | USP6B829M6 |
| 50 | 92.68 | 20250611-10:00:35.525000 | XNYS | USP6B82GGS |
| 50 | 92.69 | 20250611-10:00:35.525000 | XNYS | USP6B82GGT |
| 100 | 92.68 | 20250611-10:00:47.713000 | ARCX | USP6B82HA3 |
| 100 | 92.68 | 20250611-10:00:47.713000 | ARCX | USP6B82HA4 |
| 100 | 92.63 | 20250611-10:00:54.091000 | XNAS | USP6B82HIW |
| 100 | 92.55 | 20250611-10:01:23.350000 | XNAS | USP6B82J8R |
| 100 | 92.55 | 20250611-10:01:23.350000 | XNAS | USP6B82J8S |
| 100 | 92.5 | 20250611-10:01:36.010000 | EDGA | USP6B82K0D |
| 100 | 92.44 | 20250611-10:01:48.255000 | XNAS | USP6B82KOQ |
| 100 | 92.42 | 20250611-10:02:15.942000 | XNAS | USP6B82M2M |
| 69 | 92.36 | 20250611-10:02:37.031000 | ARCX | USP6B82NN5 |
| 31 | 92.36 | 20250611-10:02:37.031000 | ARCX | USP6B82NN8 |
| 100 | 92.37 | 20250611-10:03:20.405000 | BATY | USP6B82PQV |
| 100 | 92.37 | 20250611-10:03:52.816000 | BATY | USP6B82RCG |
| 100 | 92.36 | 20250611-10:04:17.637000 | BATY | USP6B82SFS |
| 100 | 92.34 | 20250611-10:04:43.091000 | ARCX | USP6B82U6D |
| 100 | 92.38 | 20250611-10:05:22.138000 | EDGA | USP6B82W9T |
| 90 | 92.33 | 20250611-10:05:48.112000 | BATS | USP6B82XG1 |
| 10 | 92.33 | 20250611-10:05:48.112000 | BATS | USP6B82XG2 |
| 1 | 92.37 | 20250611-10:07:05.240000 | XNAS | USP6B830YG |
| 11 | 92.37 | 20250611-10:07:05.240000 | XNAS | USP6B830YH |
| 88 | 92.37 | 20250611-10:07:05.240000 | XNAS | USP6B830YI |
| 100 | 92.39 | 20250611-10:07:33.285000 | XNAS | USP6B832D3 |
| 100 | 92.39 | 20250611-10:07:33.285000 | XNAS | USP6B832D4 |
| 100 | 92.4 | 20250611-10:08:52.058000 | XNAS | USP6B8361U |
| 100 | 92.45 | 20250611-10:09:26.351000 | XNAS | USP6B837LM |
| 200 | 92.48 | 20250611-10:10:10.026000 | ARCX | USP6B83A5U |
| 60 | 92.48 | 20250611-10:10:10.026000 | ARCX | USP6B83A5V |
| 40 | 92.48 | 20250611-10:10:10.026000 | ARCX | USP6B83A5W |
| 66 | 92.43 | 20250611-10:11:14.511000 | ARCX | USP6B83CUU |
| 1 | 92.43 | 20250611-10:11:14.511000 | ARCX | USP6B83CUV |
| 33 | 92.43 | 20250611-10:11:14.511000 | ARCX | USP6B83CUW |
| 100 | 92.43 | 20250611-10:11:14.511000 | ARCX | USP6B83CUY |
| 100 | 92.43 | 20250611-10:12:25.424000 | XNAS | USP6B83G0I |
| 100 | 92.43 | 20250611-10:12:25.424000 | XNAS | USP6B83G0J |
| 100 | 92.42 | 20250611-10:13:06.224000 | XNAS | USP6B83JBP |
| 50 | 92.5 | 20250611-10:14:01.424000 | XNAS | USP6B83MED |
| 50 | 92.51 | 20250611-10:14:01.424000 | XNAS | USP6B83MEE |
| 100 | 92.52 | 20250611-10:14:26.043000 | XNAS | USP6B83NCY |
| 100 | 92.63 | 20250611-10:15:32.584000 | XNAS | USP6B83RW5 |
| 100 | 92.61 | 20250611-10:15:33.862000 | EDGA | USP6B83RY5 |
| 9 | 92.67 | 20250611-10:15:40.483000 | XNYS | USP6B83T6F |
| 91 | 92.67 | 20250611-10:15:40.483000 | XNYS | USP6B83T6G |
| 100 | 92.67 | 20250611-10:16:13.507000 | XNAS | USP6B83UHC |
| 100 | 92.75 | 20250611-10:17:09.916000 | XNAS | USP6B83WT1 |
| 100 | 92.73 | 20250611-10:17:12.720000 | XNAS | USP6B83X15 |
| 20 | 92.73 | 20250611-10:17:57.967000 | XNAS | USP6B83YQR |
| 26 | 92.73 | 20250611-10:17:57.967000 | XNAS | USP6B83YQS |
| 22 | 92.73 | 20250611-10:17:57.967000 | XNAS | USP6B83YQT |
| 32 | 92.74 | 20250611-10:17:57.967000 | ARCX | USP6B83YQU |
| 3 | 92.73 | 20250611-10:18:41.634000 | XNAS | USP6B840BI |
| 97 | 92.73 | 20250611-10:18:41.634000 | XNAS | USP6B840BJ |
| 6 | 92.74 | 20250611-10:19:00.170000 | ARCX | USP6B8410I |
| 94 | 92.74 | 20250611-10:19:00.170000 | ARCX | USP6B8410J |
| 100 | 92.75 | 20250611-10:20:23.460000 | XNAS | USP6B844W6 |
| 100 | 92.75 | 20250611-10:20:23.460000 | XNAS | USP6B844W7 |
| 100 | 92.75 | 20250611-10:21:22.909000 | ARCX | USP6B8474R |
| 100 | 92.75 | 20250611-10:21:22.909000 | ARCX | USP6B8474S |
| 45 | 92.79 | 20250611-10:22:10.420000 | ARCX | USP6B8493X |
| 55 | 92.79 | 20250611-10:22:10.420000 | ARCX | USP6B8493Y |
| 100 | 92.77 | 20250611-10:22:22.743000 | BATY | USP6B849O1 |
| 1 | 92.77 | 20250611-10:23:22.789000 | XNYS | USP6B84BPF |
| 99 | 92.77 | 20250611-10:23:22.789000 | XNYS | USP6B84BPG |
| 100 | 92.77 | 20250611-10:23:52.861000 | XNAS | USP6B84CRG |
| 30 | 92.78 | 20250611-10:24:09.225000 | ARCX | USP6B84DG5 |
| 70 | 92.78 | 20250611-10:24:09.225000 | ARCX | USP6B84DG6 |
| 1 | 92.8 | 20250611-10:25:22.661000 | BATS | USP6B84FVT |
| 11 | 92.8 | 20250611-10:25:22.661000 | BATS | USP6B84FVW |
| 10 | 92.8 | 20250611-10:25:22.661000 | EDGA | USP6B84FVX |
| 1 | 92.8 | 20250611-10:25:22.661000 | EPRL | USP6B84FVY |
| 2 | 92.8 | 20250611-10:25:22.661000 | EPRL | USP6B84FVZ |
| 14 | 92.8 | 20250611-10:25:22.661000 | XNYS | USP6B84FW0 |
| 3 | 92.8 | 20250611-10:25:22.661000 | XNYS | USP6B84FW1 |
| 17 | 92.8 | 20250611-10:25:22.661000 | ARCX | USP6B84FW2 |
| 3 | 92.8 | 20250611-10:25:22.661000 | ARCX | USP6B84FW3 |
| 23 | 92.8 | 20250611-10:25:22.661000 | XNAS | USP6B84FW4 |
| 2 | 92.8 | 20250611-10:25:22.661000 | XNAS | USP6B84FW5 |
| 2 | 92.8 | 20250611-10:25:22.662000 | XNAS | USP6B84FW6 |
| 11 | 92.8 | 20250611-10:25:22.662000 | XNAS | USP6B84FW7 |
| 63 | 92.8 | 20250611-10:25:43.754000 | BATY | USP6B84GM7 |
| 37 | 92.8 | 20250611-10:25:43.754000 | BATY | USP6B84GM8 |
| 100 | 92.78 | 20250611-10:26:50.353000 | XNAS | USP6B84JEQ |
| 100 | 92.8 | 20250611-10:27:25.856000 | XNYS | USP6B84KV5 |
| 100 | 92.84 | 20250611-10:28:22.432000 | XNAS | USP6B84NPX |
| 97 | 92.81 | 20250611-10:28:38.334000 | BATY | USP6B84OH8 |
| 3 | 92.81 | 20250611-10:28:38.335000 | BATY | USP6B84OH9 |
| 73 | 92.81 | 20250611-10:28:38.395000 | ARCX | USP6B84OHM |
| 4 | 92.81 | 20250611-10:28:38.395000 | ARCX | USP6B84OHN |
| 4 | 92.81 | 20250611-10:28:38.395000 | ARCX | USP6B84OHO |
| 19 | 92.81 | 20250611-10:28:38.395000 | ARCX | USP6B84OHP |
| 100 | 92.82 | 20250611-10:29:41.292000 | XNAS | USP6B84Q8Y |
| 99 | 92.79 | 20250611-10:29:48.407000 | EDGA | USP6B84QH5 |
| 1 | 92.79 | 20250611-10:29:48.407000 | EDGA | USP6B84QH6 |
| 89 | 92.79 | 20250611-10:29:48.407000 | ARCX | USP6B84QH7 |
| 11 | 92.79 | 20250611-10:29:48.407000 | ARCX | USP6B84QH8 |
| 100 | 92.77 | 20250611-10:30:57.414000 | BATY | USP6B84WYJ |
| 54 | 92.83 | 20250611-10:31:47.679000 | XNAS | USP6B84YV9 |
| 10 | 92.83 | 20250611-10:31:47.679000 | XNAS | USP6B84YVA |
| 10 | 92.83 | 20250611-10:31:47.679000 | XNAS | USP6B84YVB |
| 26 | 92.83 | 20250611-10:31:47.679000 | XNAS | USP6B84YVC |
| 100 | 92.79 | 20250611-10:32:00.532000 | XNAS | USP6B84ZFC |
| 50 | 92.79 | 20250611-10:32:00.532000 | ARCX | USP6B84ZFD |
| 50 | 92.79 | 20250611-10:32:00.532000 | ARCX | USP6B84ZFE |
| 100 | 92.9 | 20250611-10:32:52.969000 | XNAS | USP6B8516S |
| 100 | 92.895 | 20250611-10:33:35.895000 | XNAS | USP6B852PU |
| 100 | 92.89 | 20250611-10:33:48.584000 | XNAS | USP6B85385 |
| 100 | 92.91 | 20250611-10:34:57.539000 | XNAS | USP6B855OY |
| 100 | 92.89 | 20250611-10:35:10.050000 | BATY | USP6B85674 |
| 100 | 92.89 | 20250611-10:35:10.050000 | ARCX | USP6B85676 |
| 100 | 92.94 | 20250611-10:36:22.803000 | XNAS | USP6B8597U |
| 100 | 92.91 | 20250611-10:36:33.756000 | BATY | USP6B859J9 |
| 100 | 92.91 | 20250611-10:36:33.756000 | XNAS | USP6B859JC |
| 100 | 92.94 | 20250611-10:37:29.865000 | BATY | USP6B85CU9 |
| 100 | 92.96 | 20250611-10:38:31.113000 | XNYS | USP6B85F7P |
| 100 | 92.98 | 20250611-10:38:46.341000 | ARCX | USP6B85FPQ |
| 100 | 93.06 | 20250611-10:40:02.103000 | BATY | USP6B85IDH |
| 100 | 93.06 | 20250611-10:40:02.103000 | BATY | USP6B85IDI |
| 4 | 93 | 20250611-10:40:41.157000 | BATY | USP6B85JSG |
| 96 | 93 | 20250611-10:40:41.157000 | BATY | USP6B85JSH |
| 4 | 92.97 | 20250611-10:41:34.087000 | XNAS | USP6B85LS2 |
| 96 | 92.97 | 20250611-10:41:34.087000 | XNAS | USP6B85LS3 |
| 100 | 92.98 | 20250611-10:42:40.163000 | XNYS | USP6B85OD8 |
| 100 | 92.98 | 20250611-10:42:40.163000 | XNYS | USP6B85OD9 |
| 16 | 92.98 | 20250611-10:43:26.352000 | ARCX | USP6B85PSU |
| 48 | 93.05 | 20250611-10:44:10.435000 | XNAS | USP6B85R6M |
| 50 | 93.06 | 20250611-10:44:10.435000 | XNAS | USP6B85R6N |
| 2 | 93.06 | 20250611-10:44:10.435000 | XNAS | USP6B85R6O |
| 100 | 93.08 | 20250611-10:44:37.691000 | XNAS | USP6B85S0K |
| 100 | 93.08 | 20250611-10:45:14.128000 | ARCX | USP6B85U8E |
| 2 | 93.05 | 20250611-10:45:16.762000 | XNAS | USP6B85UCT |
| 8 | 93.08 | 20250611-10:46:17.513000 | XNAS | USP6B85YFO |
| 92 | 93.08 | 20250611-10:46:17.513000 | XNAS | USP6B85YFP |
| 8 | 93.08 | 20250611-10:46:18.577000 | XNAS | USP6B85YH2 |
| 92 | 93.08 | 20250611-10:46:18.577000 | XNAS | USP6B85YH3 |
| 100 | 93.08 | 20250611-10:46:43.692000 | EDGA | USP6B85ZF2 |
| 14 | 93.04 | 20250611-10:47:09.533000 | ARCX | USP6B8601T |
| 86 | 93.04 | 20250611-10:47:13.064000 | ARCX | USP6B8603L |
| 100 | 93.01 | 20250611-10:47:53.529000 | XNAS | USP6B861BU |
| 100 | 93.01 | 20250611-10:48:23.337000 | XNYS | USP6B862DI |
| 100 | 92.99 | 20250611-10:48:29.542000 | ARCX | USP6B862KF |
| 100 | 92.99 | 20250611-10:48:29.542000 | ARCX | USP6B862KH |
| 8 | 92.92 | 20250611-10:49:54.479000 | BATY | USP6B865WC |
| 1 | 92.92 | 20250611-10:49:58.755000 | BATY | USP6B8661Q |
| 100 | 92.96 | 20250611-10:50:08.029000 | XNAS | USP6B866FI |
| 100 | 93 | 20250611-10:50:20.102000 | XNAS | USP6B866X0 |
| 100 | 93.06 | 20250611-10:50:48.274000 | XNAS | USP6B867XO |
| 100 | 93.04 | 20250611-10:50:56.006000 | ARCX | USP6B8687J |
| 96 | 93.11 | 20250611-10:52:54.358000 | XNAS | USP6B86DKT |
| 100 | 93.13 | 20250611-10:52:56.359000 | XNAS | USP6B86DQV |
| 100 | 93.14 | 20250611-10:53:05.093000 | XNYS | USP6B86E27 |
| 70 | 93.14 | 20250611-10:53:45.356000 | XNAS | USP6B86FSV |
| 30 | 93.14 | 20250611-10:53:45.356000 | XNAS | USP6B86FSW |
| 100 | 93.12 | 20250611-10:54:13.979000 | ARCX | USP6B86HFK |
| 100 | 93.12 | 20250611-10:54:13.979000 | ARCX | USP6B86HFM |
| 100 | 93.12 | 20250611-10:54:13.979000 | ARCX | USP6B86HFO |
| 100 | 93.19 | 20250611-10:55:49.644000 | XNAS | USP6B86KDD |
| 25 | 93.2 | 20250611-10:56:15.324000 | XNYS | USP6B86LAC |
| 23 | 93.2 | 20250611-10:56:15.324000 | XNYS | USP6B86LAD |
| 52 | 93.21 | 20250611-10:56:15.324000 | XNYS | USP6B86LAE |
| 200 | 93.2 | 20250611-10:56:23.416000 | ARCX | USP6B86LJP |
| 58 | 93.17 | 20250611-10:57:54.583000 | XNAS | USP6B86OCP |
| 42 | 93.17 | 20250611-10:57:54.583000 | XNAS | USP6B86OCQ |
| 100 | 93.17 | 20250611-10:57:54.583000 | XNAS | USP6B86OCR |
| 56 | 93.15 | 20250611-10:58:37.536000 | XNAS | USP6B86Q9Q |
| 44 | 93.15 | 20250611-10:58:37.536000 | XNAS | USP6B86Q9R |
| 100 | 93.13 | 20250611-10:58:57.892000 | ARCX | USP6B86R85 |
| 100 | 93.04 | 20250611-10:59:35.591000 | XNAS | USP6B86T9A |
| 71 | 93.17 | 20250611-11:01:34.017000 | ARCX | USP6B870O0 |
| 100 | 93.17 | 20250611-11:01:34.017000 | ARCX | USP6B870O1 |
| 29 | 93.17 | 20250611-11:01:34.017000 | ARCX | USP6B870O2 |
| 90 | 93.17 | 20250611-11:01:34.017000 | ARCX | USP6B870O3 |
| 10 | 93.17 | 20250611-11:01:34.017000 | ARCX | USP6B870O4 |
| 100 | 93.165 | 20250611-11:02:38.036000 | XNAS | USP6B872SO |
| 100 | 93.14 | 20250611-11:02:52.628000 | ARCX | USP6B873PV |
| 26 | 93.15 | 20250611-11:03:49.774000 | XNAS | USP6B876IX |
| 51 | 93.16 | 20250611-11:03:49.774000 | XNAS | USP6B876IY |
| 10 | 93.16 | 20250611-11:03:49.774000 | XNAS | USP6B876IZ |
| 13 | 93.16 | 20250611-11:03:49.774000 | XNAS | USP6B876J0 |
| 100 | 93.16 | 20250611-11:05:01.688000 | XNYS | USP6B878JN |
| 100 | 93.13 | 20250611-11:05:15.759000 | ARCX | USP6B87953 |
| 100 | 93.13 | 20250611-11:05:15.759000 | ARCX | USP6B87954 |
| 19 | 93.18 | 20250611-11:06:39.994000 | XNAS | USP6B87C8I |
| 50 | 93.18 | 20250611-11:06:39.994000 | XNAS | USP6B87C8J |
| 5 | 93.18 | 20250611-11:06:39.994000 | XNAS | USP6B87C8K |
| 22 | 93.18 | 20250611-11:06:39.994000 | XNAS | USP6B87C8L |
| 4 | 93.17 | 20250611-11:06:39.994000 | XNYS | USP6B87C8M |
| 68 | 93.21 | 20250611-11:07:16.643000 | XNAS | USP6B87D89 |
| 20 | 93.22 | 20250611-11:07:18.973000 | ARCX | USP6B87DB3 |
| 80 | 93.23 | 20250611-11:07:18.973000 | ARCX | USP6B87DB4 |
| 95 | 93.24 | 20250611-11:07:37.302000 | XNYS | USP6B87EA7 |
| 5 | 93.24 | 20250611-11:07:37.302000 | XNYS | USP6B87EA8 |
| 100 | 93.21 | 20250611-11:08:02.490000 | ARCX | USP6B87F5P |
| 100 | 93.15 | 20250611-11:08:21.433000 | EDGA | USP6B87GRU |
| 94 | 93.14 | 20250611-11:09:02.764000 | BATS | USP6B87IOL |
| 6 | 93.14 | 20250611-11:09:02.764000 | BATS | USP6B87IOM |
| 100 | 93.05 | 20250611-11:09:31.603000 | XNAS | USP6B87JQ6 |
| 100 | 93.02 | 20250611-11:10:36.168000 | ARCX | USP6B87MVW |
| 100 | 93.02 | 20250611-11:11:05.463000 | XNAS | USP6B87NPV |
| 10 | 93.08 | 20250611-11:12:13.442000 | XNAS | USP6B87PMZ |
| 1 | 93.08 | 20250611-11:12:13.442000 | XNAS | USP6B87PN0 |
| 89 | 93.08 | 20250611-11:12:13.442000 | XNAS | USP6B87PN1 |
| 100 | 93.06 | 20250611-11:12:26.815000 | XNAS | USP6B87PXT |
| 100 | 93.06 | 20250611-11:12:26.815000 | XNAS | USP6B87PXU |
| 100 | 93.05 | 20250611-11:13:20.371000 | ARCX | USP6B87RKM |
| 100 | 93.03 | 20250611-11:14:04.537000 | XNAS | USP6B87T9A |
| 59 | 93 | 20250611-11:14:37.831000 | XNAS | USP6B87TXC |
| 41 | 93 | 20250611-11:14:37.831000 | XNAS | USP6B87TXD |
| 100 | 93 | 20250611-11:14:37.831000 | XNAS | USP6B87TXE |
| 67 | 92.99 | 20250611-11:15:38.477000 | XNAS | USP6B87YAW |
| 22 | 92.99 | 20250611-11:15:38.477000 | XNAS | USP6B87YAX |
| 53 | 92.99 | 20250611-11:15:38.477000 | XNAS | USP6B87YAY |
| 11 | 92.99 | 20250611-11:15:38.477000 | XNAS | USP6B87YAZ |
| 47 | 92.99 | 20250611-11:15:38.477000 | XNAS | USP6B87YB0 |
| 100 | 93.13 | 20250611-11:16:58.189000 | XNAS | USP6B880GC |
| 100 | 93.13 | 20250611-11:17:00.084000 | XNAS | USP6B880IC |
| 100 | 93.12 | 20250611-11:17:32.342000 | XNAS | USP6B881FG |
| 100 | 93.12 | 20250611-11:18:44.723000 | XNAS | USP6B883L5 |
| 39 | 93.125 | 20250611-11:19:24.039000 | XNAS | USP6B884QU |
| 27 | 93.125 | 20250611-11:19:24.039000 | XNYS | USP6B884QV |
| 20 | 93.13 | 20250611-11:19:24.039000 | XNAS | USP6B884QW |
| 11 | 93.13 | 20250611-11:19:24.039000 | XNAS | USP6B884QX |
| 3 | 93.13 | 20250611-11:19:24.039000 | XNAS | USP6B884QY |
| 100 | 93.1 | 20250611-11:19:49.997000 | XNAS | USP6B885H5 |
| 100 | 93.1 | 20250611-11:19:49.997000 | XNAS | USP6B885H6 |
| 61 | 93.07 | 20250611-11:21:02.925000 | XNAS | USP6B887QB |
| 1 | 93.07 | 20250611-11:21:02.925000 | XNAS | USP6B887QD |
| 38 | 93.07 | 20250611-11:21:02.990000 | XNAS | USP6B887QF |
| 100 | 93.07 | 20250611-11:21:02.990000 | XNAS | USP6B887QG |
| 100 | 93.05 | 20250611-11:21:53.268000 | ARCX | USP6B8896Q |
| 19 | 93.06 | 20250611-11:22:43.942000 | BATS | USP6B88ATK |
| 2 | 93.06 | 20250611-11:22:43.942000 | XNAS | USP6B88ATL |
| 2 | 93.06 | 20250611-11:22:43.942000 | XNAS | USP6B88ATM |
| 21 | 93.07 | 20250611-11:22:43.942000 | ARCX | USP6B88ATN |
| 56 | 93.07 | 20250611-11:22:43.942000 | ARCX | USP6B88ATO |
| 34 | 93.05 | 20250611-11:22:54.457000 | ARCX | USP6B88B3A |
| 66 | 93.05 | 20250611-11:22:54.457000 | ARCX | USP6B88B3B |
| 97 | 93.07 | 20250611-11:23:27.375000 | XNAS | USP6B88BYY |
| 3 | 93.07 | 20250611-11:23:27.375000 | XNAS | USP6B88BYZ |
| 100 | 93.05 | 20250611-11:23:45.260000 | XNAS | USP6B88CZB |
| 100 | 93.05 | 20250611-11:23:45.261000 | ARCX | USP6B88CZC |
| 12 | 93.07 | 20250611-11:25:02.725000 | XNAS | USP6B88FFK |
| 22 | 93.07 | 20250611-11:25:02.725000 | XNAS | USP6B88FFL |
| 1 | 93.07 | 20250611-11:25:02.725000 | XNAS | USP6B88FFM |
| 65 | 93.07 | 20250611-11:25:02.725000 | XNAS | USP6B88FFN |
| 31 | 93.04 | 20250611-11:25:02.827000 | XNAS | USP6B88FFQ |
| 69 | 93.04 | 20250611-11:25:02.828000 | XNAS | USP6B88FFR |
| 11 | 93.04 | 20250611-11:25:02.828000 | XNAS | USP6B88FFS |
| 70 | 93.04 | 20250611-11:25:02.828000 | XNAS | USP6B88FFT |
| 100 | 93.01 | 20250611-11:26:00.421000 | XNAS | USP6B88HYB |
| 20 | 93.02 | 20250611-11:27:23.221000 | ARCX | USP6B88KCX |
| 80 | 93.02 | 20250611-11:27:23.221000 | ARCX | USP6B88KCY |
| 100 | 93.02 | 20250611-11:27:23.221000 | ARCX | USP6B88KCZ |
| 100 | 93.06 | 20250611-11:29:05.837000 | XNAS | USP6B88O97 |
| 100 | 93.05 | 20250611-11:29:06.278000 | BATY | USP6B88O9E |
| 100 | 93.01 | 20250611-11:29:41.950000 | ARCX | USP6B88PBN |
| 100 | 93.01 | 20250611-11:29:41.950000 | ARCX | USP6B88PBO |
| 44 | 92.97 | 20250611-11:30:27.729000 | XNAS | USP6B88TP4 |
| 100 | 92.97 | 20250611-11:30:27.729000 | ARCX | USP6B88TP5 |
| 56 | 92.97 | 20250611-11:30:27.729000 | XNAS | USP6B88TP6 |
| 100 | 92.99 | 20250611-11:31:15.098000 | XNAS | USP6B88W8M |
| 100 | 92.97 | 20250611-11:31:31.863000 | XNAS | USP6B88WOG |
| 100 | 92.98 | 20250611-11:32:08.141000 | XNAS | USP6B88XWF |
| 18 | 92.97 | 20250611-11:33:09.535000 | XNYS | USP6B88ZEI |
| 82 | 92.97 | 20250611-11:33:09.535000 | XNYS | USP6B88ZEJ |
| 100 | 92.94 | 20250611-11:33:36.911000 | XNAS | USP6B89027 |
| 100 | 92.94 | 20250611-11:33:36.912000 | XNYS | USP6B89028 |
| 100 | 92.93 | 20250611-11:34:24.424000 | XNYS | USP6B8917Q |
| 22 | 92.94 | 20250611-11:34:49.632000 | XNYS | USP6B8920K |
| 78 | 92.94 | 20250611-11:34:49.632000 | XNYS | USP6B8920L |
| 100 | 92.92 | 20250611-11:34:54.228000 | BATY | USP6B8924D |
| 99 | 92.92 | 20250611-11:34:54.228000 | BATY | USP6B8924E |
| 1 | 92.92 | 20250611-11:34:54.228000 | BATY | USP6B8924F |
| 100 | 92.93 | 20250611-11:36:25.822000 | ARCX | USP6B894XM |
| 100 | 92.93 | 20250611-11:36:25.822000 | BATS | USP6B894XN |
| 100 | 92.93 | 20250611-11:36:25.822000 | BATS | USP6B894XO |
| 10 | 92.92 | 20250611-11:37:29.337000 | BATS | USP6B896NB |
| 90 | 92.93 | 20250611-11:37:29.337000 | BATS | USP6B896NC |
| 100 | 92.93 | 20250611-11:38:09.109000 | BATS | USP6B897MI |
| 100 | 92.93 | 20250611-11:38:09.109000 | BATS | USP6B897MJ |
| 100 | 92.88 | 20250611-11:39:22.078000 | XNAS | USP6B89A4M |
| 100 | 92.85 | 20250611-11:39:50.400000 | XNAS | USP6B89AVB |
| 100 | 92.85 | 20250611-11:41:35.276000 | XNAS | USP6B89DTU |
| 100 | 92.83 | 20250611-11:41:56.868000 | EDGA | USP6B89EDR |
| 100 | 92.83 | 20250611-11:41:56.868000 | XNAS | USP6B89EDT |
| 20 | 92.79 | 20250611-11:43:34.666000 | EDGX | USP6B89H3U |
| 42 | 92.79 | 20250611-11:43:34.666000 | XNAS | USP6B89H3V |
| 1 | 92.79 | 20250611-11:43:34.667000 | XNAS | USP6B89H3W |
| 100 | 92.79 | 20250611-11:43:53.640000 | BATS | USP6B89HL8 |
| 100 | 92.76 | 20250611-11:44:08.747000 | XNAS | USP6B89I0V |
| 100 | 92.76 | 20250611-11:45:32.251000 | XNYS | USP6B89LJK |
| 100 | 92.75 | 20250611-11:46:50.968000 | XNYS | USP6B89OIA |
| 100 | 92.8 | 20250611-11:47:17.316000 | XNAS | USP6B89PC8 |
| 100 | 92.8 | 20250611-11:48:04.026000 | ARCX | USP6B89QJC |
| 100 | 92.73 | 20250611-11:48:24.396000 | XNAS | USP6B89RD1 |
| 100 | 92.7 | 20250611-11:51:01.528000 | XNAS | USP6B89W9W |
| 100 | 92.705 | 20250611-11:51:22.108000 | XNAS | USP6B89Y8B |
| 11 | 92.73 | 20250611-11:52:19.819000 | BATS | USP6B8A1EF |
| 24 | 92.73 | 20250611-11:52:19.819000 | BATS | USP6B8A1EG |
| 2 | 92.73 | 20250611-11:52:19.819000 | BATS | USP6B8A1EH |
| 11 | 92.73 | 20250611-11:52:19.819000 | BATS | USP6B8A1EI |
| 33 | 92.725 | 20250611-11:52:19.819000 | ARCX | USP6B8A1EJ |
| 4 | 92.725 | 20250611-11:52:19.820000 | ARCX | USP6B8A1EK |
| 2 | 92.725 | 20250611-11:52:19.820000 | ARCX | USP6B8A1EL |
| 13 | 92.725 | 20250611-11:52:19.820000 | ARCX | USP6B8A1EM |
| 100 | 92.78 | 20250611-11:53:36.286000 | XNAS | USP6B8A4NS |
| 100 | 92.77 | 20250611-11:55:08.275000 | ARCX | USP6B8A9JX |
| 100 | 92.77 | 20250611-11:55:08.275000 | ARCX | USP6B8A9JZ |
| 100 | 92.76 | 20250611-11:55:45.869000 | BATY | USP6B8AB12 |
| 100 | 92.74 | 20250611-11:57:35.766000 | ARCX | USP6B8ADOW |
| 100 | 92.74 | 20250611-11:57:35.766000 | ARCX | USP6B8ADOX |
| 100 | 92.67 | 20250611-11:58:22.474000 | ARCX | USP6B8AF01 |
| 10 | 92.66 | 20250611-11:59:59.627000 | ARCX | USP6B8AHQZ |
| 90 | 92.66 | 20250611-11:59:59.627000 | ARCX | USP6B8AHR0 |
| 100 | 92.695 | 20250611-12:01:16.606000 | IEXG | USP6B8AMKW |
| 100 | 92.68 | 20250611-12:01:24.313000 | ARCX | USP6B8AMPX |
| 100 | 92.68 | 20250611-12:01:24.313000 | XNYS | USP6B8AMPY |
| 100 | 92.78 | 20250611-12:04:25.082000 | BATS | USP6B8AQRZ |
| 100 | 92.75 | 20250611-12:04:30.595000 | ARCX | USP6B8AR0Y |
| 100 | 92.75 | 20250611-12:04:30.595000 | XNAS | USP6B8AR0Z |
| 100 | 92.62 | 20250611-12:06:58.872000 | ARCX | USP6B8AV8F |
| 100 | 92.63 | 20250611-12:08:24.276000 | BATS | USP6B8AY5M |
| 100 | 92.59 | 20250611-12:08:58.136000 | EDGA | USP6B8AZ13 |
| 98 | 92.58 | 20250611-12:10:27.466000 | BATS | USP6B8B1LU |
| 2 | 92.58 | 20250611-12:10:27.466000 | BATS | USP6B8B1LV |
| 100 | 92.52 | 20250611-12:11:03.469000 | BATS | USP6B8B2VZ |
| 100 | 92.62 | 20250611-12:14:27.219000 | ARCX | USP6B8B8QK |
| 100 | 92.62 | 20250611-12:14:27.219000 | ARCX | USP6B8B8QM |
| 100 | 92.62 | 20250611-12:14:27.219000 | ARCX | USP6B8B8QN |
| 2 | 92.61 | 20250611-12:16:18.012000 | ARCX | USP6B8BDAC |
| 98 | 92.61 | 20250611-12:16:18.012000 | ARCX | USP6B8BDAG |
| 100 | 92.6 | 20250611-12:17:33.739000 | ARCX | USP6B8BEZV |
| 97 | 92.54 | 20250611-12:18:21.692000 | ARCX | USP6B8BG8K |
| 3 | 92.54 | 20250611-12:18:21.693000 | ARCX | USP6B8BG8O |
| 99 | 92.52 | 20250611-12:19:17.306000 | ARCX | USP6B8BI0S |
| 1 | 92.52 | 20250611-12:19:17.306000 | ARCX | USP6B8BI0X |
| 18 | 92.45 | 20250611-12:20:37.560000 | ARCX | USP6B8BKS0 |
| 82 | 92.45 | 20250611-12:20:37.560000 | ARCX | USP6B8BKS2 |
| 100 | 92.47 | 20250611-12:22:03.380000 | XNYS | USP6B8BNI5 |
| 100 | 92.48 | 20250611-12:23:08.854000 | XASE | USP6B8BPPT |
| 100 | 92.46 | 20250611-12:23:24.229000 | EDGA | USP6B8BQ0K |
| 81 | 92.5 | 20250611-12:26:39.473000 | XASE | USP6B8BUNG |
| 100 | 92.5 | 20250611-12:26:39.473000 | XASE | USP6B8BUNH |
| 19 | 92.5 | 20250611-12:26:39.473000 | XASE | USP6B8BUNI |
| 100 | 92.5 | 20250611-12:26:39.494000 | XASE | USP6B8BUNJ |
| 100 | 92.53 | 20250611-12:28:40.503000 | BATY | USP6B8BY87 |
| 100 | 92.53 | 20250611-12:28:40.503000 | ARCX | USP6B8BY88 |
| 100 | 92.53 | 20250611-12:28:40.503000 | ARCX | USP6B8BY89 |
| 100 | 92.56 | 20250611-12:30:29.515000 | XNYS | USP6B8C2EG |
| 100 | 92.53 | 20250611-12:30:53.980000 | ARCX | USP6B8C3TQ |
| 1 | 92.54 | 20250611-12:32:13.063000 | XNAS | USP6B8C63N |
| 99 | 92.54 | 20250611-12:32:13.063000 | XNAS | USP6B8C63O |
| 100 | 92.48 | 20250611-12:33:40.227000 | XNAS | USP6B8C86E |
| 100 | 92.47 | 20250611-12:34:46.378000 | ARCX | USP6B8C9JP |
| 100 | 92.43 | 20250611-12:35:33.096000 | BATY | USP6B8CANJ |
| 100 | 92.37 | 20250611-12:37:18.465000 | XNAS | USP6B8CDMG |
| 86 | 92.35 | 20250611-12:37:18.890000 | BATY | USP6B8CDN3 |
| 14 | 92.35 | 20250611-12:37:18.890000 | BATY | USP6B8CDN4 |
| 100 | 92.36 | 20250611-12:39:25.687000 | ARCX | USP6B8CGHK |
| 100 | 92.34 | 20250611-12:41:22.220000 | ARCX | USP6B8CJ9P |
| 26 | 92.36 | 20250611-12:43:23.947000 | XNAS | USP6B8CLY9 |
| 10 | 92.37 | 20250611-12:43:23.947000 | ARCX | USP6B8CLYA |
| 12 | 92.36 | 20250611-12:43:23.947000 | XNAS | USP6B8CLYB |
| 13 | 92.36 | 20250611-12:43:23.947000 | XNAS | USP6B8CLYC |
| 19 | 92.36 | 20250611-12:43:23.948000 | XNAS | USP6B8CLYD |
| 20 | 92.36 | 20250611-12:43:23.948000 | XNAS | USP6B8CLYE |
| 94 | 92.4 | 20250611-12:45:06.210000 | XNAS | USP6B8COUR |
| 6 | 92.41 | 20250611-12:45:06.210000 | XNAS | USP6B8COUS |
| 100 | 92.38 | 20250611-12:45:16.250000 | EDGA | USP6B8CPMV |
| 100 | 92.38 | 20250611-12:45:16.250000 | ARCX | USP6B8CPMW |
| 83 | 92.47 | 20250611-12:48:21.311000 | XNAS | USP6B8CVOQ |
| 17 | 92.47 | 20250611-12:48:21.311000 | XNAS | USP6B8CVOR |
| 100 | 92.46 | 20250611-12:52:00.168000 | XNAS | USP6B8D0YI |
| 100 | 92.47 | 20250611-12:52:00.198000 | XNAS | USP6B8D0YK |
| 100 | 92.46 | 20250611-12:52:00.199000 | XNAS | USP6B8D0YL |
| 100 | 92.48 | 20250611-12:52:14.146000 | XNYS | USP6B8D1B2 |
| 100 | 92.46 | 20250611-12:52:31.436000 | ARCX | USP6B8D1NE |
| 100 | 92.46 | 20250611-12:52:33.306000 | BATS | USP6B8D1OO |
| 100 | 92.45 | 20250611-12:55:48.957000 | XNYS | USP6B8D6HH |
| 76 | 92.42 | 20250611-12:56:18.240000 | EDGA | USP6B8D77C |
| 6 | 92.42 | 20250611-12:56:18.240000 | EDGA | USP6B8D77E |
| 118 | 92.42 | 20250611-12:56:18.240000 | EDGA | USP6B8D77F |
| 100 | 92.42 | 20250611-12:57:48.904000 | ARCX | USP6B8D8W9 |
| 100 | 92.46 | 20250611-13:00:15.665000 | EDGA | USP6B8DDOZ |
| 100 | 92.46 | 20250611-13:00:15.665000 | EDGA | USP6B8DDP1 |
| 100 | 92.46 | 20250611-13:02:00.961000 | XNAS | USP6B8DH8W |
| 100 | 92.52 | 20250611-13:03:29.045000 | BATS | USP6B8DK2M |
| 100 | 92.52 | 20250611-13:03:29.045000 | ARCX | USP6B8DK2N |
| 100 | 92.51 | 20250611-13:05:02.952000 | ARCX | USP6B8DMP0 |
| 100 | 92.46 | 20250611-13:05:39.958000 | ARCX | USP6B8DNVA |
| 100 | 92.47 | 20250611-13:07:35.236000 | ARCX | USP6B8DPX0 |
| 100 | 92.47 | 20250611-13:08:57.467000 | EDGA | USP6B8DRLS |
| 100 | 92.47 | 20250611-13:10:42.406000 | BATY | USP6B8DU76 |
| 100 | 92.47 | 20250611-13:10:42.406000 | EDGA | USP6B8DU79 |
| 80 | 92.45 | 20250611-13:13:40.947000 | BATY | USP6B8DYJD |
| 3 | 92.45 | 20250611-13:13:40.947000 | BATY | USP6B8DYJF |
| 17 | 92.45 | 20250611-13:13:40.948000 | BATY | USP6B8DYJH |
| 100 | 92.45 | 20250611-13:13:40.948000 | BATY | USP6B8DYJK |
| 80 | 92.44 | 20250611-13:14:33.916000 | XNAS | USP6B8DZM0 |
| 1 | 92.44 | 20250611-13:14:33.916000 | XNAS | USP6B8DZM1 |
| 19 | 92.44 | 20250611-13:14:33.916000 | XNAS | USP6B8DZM2 |
| 80 | 92.41 | 20250611-13:15:41.575000 | ARCX | USP6B8E3N1 |
| 20 | 92.41 | 20250611-13:15:41.575000 | ARCX | USP6B8E3N2 |
| 9 | 92.46 | 20250611-13:17:35.902000 | XNYS | USP6B8E63G |
| 91 | 92.46 | 20250611-13:17:35.902000 | XNYS | USP6B8E63H |
| 100 | 92.44 | 20250611-13:18:04.076000 | EDGA | USP6B8E6PP |
| 100 | 92.45 | 20250611-13:19:37.088000 | ARCX | USP6B8E8QQ |
| 100 | 92.46 | 20250611-13:21:35.766000 | XNAS | USP6B8EB2Q |
| 100 | 92.45 | 20250611-13:22:02.455000 | EDGA | USP6B8EBNW |
| 100 | 92.45 | 20250611-13:22:02.455000 | EDGA | USP6B8EBNX |
| 100 | 92.41 | 20250611-13:24:24.020000 | XNAS | USP6B8EETV |
| 39 | 92.5 | 20250611-13:29:28.440000 | BATS | USP6B8EM9K |
| 100 | 92.5 | 20250611-13:29:28.440000 | ARCX | USP6B8EM9T |
| 72 | 92.5 | 20250611-13:29:28.440000 | ARCX | USP6B8EM9U |
| 28 | 92.5 | 20250611-13:29:28.440000 | ARCX | USP6B8EM9V |
| 61 | 92.5 | 20250611-13:29:28.440000 | BATS | USP6B8EM9W |
| 30 | 92.5 | 20250611-13:29:28.440000 | XNAS | USP6B8EM9Y |
| 16 | 92.5 | 20250611-13:29:28.449000 | XNAS | USP6B8EM9Z |
| 54 | 92.5 | 20250611-13:29:28.535000 | XNAS | USP6B8EMA4 |
| 100 | 92.49 | 20250611-13:30:15.985000 | BATS | USP6B8EO15 |
| 100 | 92.49 | 20250611-13:32:12.496000 | EDGA | USP6B8ESVA |
| 100 | 92.49 | 20250611-13:32:12.496000 | ARCX | USP6B8ESVB |
| 100 | 92.46 | 20250611-13:33:38.107000 | XNAS | USP6B8EVF6 |
| 100 | 92.48 | 20250611-13:34:43.492000 | BATS | USP6B8EWNK |
| 100 | 92.5 | 20250611-13:35:51.232000 | XNYS | USP6B8EYJZ |
| 100 | 92.47 | 20250611-13:36:24.048000 | ARCX | USP6B8EZK2 |
| 100 | 92.47 | 20250611-13:36:24.048000 | ARCX | USP6B8EZK3 |
| 100 | 92.48 | 20250611-13:40:12.195000 | XNYS | USP6B8F4UQ |
| 100 | 92.5 | 20250611-13:41:33.260000 | ARCX | USP6B8F6YM |
| 100 | 92.5 | 20250611-13:41:33.260000 | ARCX | USP6B8F6YN |
| 100 | 92.45 | 20250611-13:43:39.778000 | XNYS | USP6B8FAAE |
| 100 | 92.44 | 20250611-13:45:31.588000 | BATS | USP6B8FF4E |
| 100 | 92.44 | 20250611-13:47:01.914000 | BATS | USP6B8FHVR |
| 100 | 92.4 | 20250611-13:47:27.065000 | XNAS | USP6B8FIGS |
| 100 | 92.41 | 20250611-13:49:54.079000 | XNYS | USP6B8FM80 |
| 100 | 92.37 | 20250611-13:50:08.052000 | ARCX | USP6B8FMTC |
| 100 | 92.37 | 20250611-13:50:08.052000 | XNAS | USP6B8FMTG |
| 100 | 92.39 | 20250611-13:51:42.093000 | BATS | USP6B8FPC1 |
| 24 | 92.39 | 20250611-13:53:49.663000 | XNAS | USP6B8FS7K |
| 76 | 92.39 | 20250611-13:53:49.663000 | XNAS | USP6B8FS7L |
| 100 | 92.36 | 20250611-13:55:37.433000 | XNAS | USP6B8FV39 |
| 100 | 92.36 | 20250611-13:55:37.433000 | XNAS | USP6B8FV3A |
| 100 | 92.35 | 20250611-13:56:59.202000 | ARCX | USP6B8FXVM |
| 100 | 92.19 | 20250611-13:58:11.989000 | BATY | USP6B8FZJH |
| 100 | 92.15 | 20250611-13:58:47.095000 | XNAS | USP6B8G0ID |
| 100 | 92.17 | 20250611-14:00:46.930000 | ARCX | USP6B8G6H6 |
| 100 | 92.04 | 20250611-14:02:01.883000 | ARCX | USP6B8G8VG |
| 100 | 91.98 | 20250611-14:02:48.031000 | XNAS | USP6B8GB50 |
| 100 | 91.81 | 20250611-14:04:05.110000 | XNAS | USP6B8GEOJ |
| 100 | 91.81 | 20250611-14:05:14.332000 | ARCX | USP6B8GHS1 |
| 89 | 91.81 | 20250611-14:07:17.249000 | BATS | USP6B8GL0X |
| 11 | 91.81 | 20250611-14:07:17.249000 | BATS | USP6B8GL0Y |
| 100 | 91.86 | 20250611-14:09:08.519000 | XNAS | USP6B8GNV0 |
| 100 | 91.875 | 20250611-14:09:42.342000 | XNYS | USP6B8GP0N |
| 100 | 91.86 | 20250611-14:09:55.635000 | BATS | USP6B8GP9H |
| 100 | 91.77 | 20250611-14:11:52.171000 | XNAS | USP6B8GSRV |
| 100 | 91.73 | 20250611-14:12:51.327000 | XNAS | USP6B8GUD8 |
| 100 | 91.67 | 20250611-14:13:11.183000 | XNAS | USP6B8GUXF |
| 99 | 91.68 | 20250611-14:14:17.359000 | BATS | USP6B8GX8O |
| 1 | 91.68 | 20250611-14:14:17.359000 | BATS | USP6B8GX8P |
| 100 | 91.61 | 20250611-14:14:59.164000 | XNAS | USP6B8GYOV |
| 100 | 91.47 | 20250611-14:16:02.381000 | BATS | USP6B8H3TT |
| 100 | 91.36 | 20250611-14:17:04.694000 | XNAS | USP6B8H5Q3 |
| 100 | 91.46 | 20250611-14:18:43.656000 | XNAS | USP6B8H976 |
| 100 | 91.42 | 20250611-14:20:36.253000 | ARCX | USP6B8HC51 |
| 100 | 91.44 | 20250611-14:21:24.524000 | XNAS | USP6B8HDFU |
| 100 | 91.36 | 20250611-14:22:20.681000 | XNYS | USP6B8HEZU |
| 100 | 91.31 | 20250611-14:24:46.044000 | XNAS | USP6B8HIO7 |
| 100 | 91.31 | 20250611-14:25:18.908000 | ARCX | USP6B8HJGB |
| 100 | 91.31 | 20250611-14:26:10.286000 | ARCX | USP6B8HKO2 |
| 100 | 91.14 | 20250611-14:27:11.063000 | ARCX | USP6B8HN0U |
| 100 | 91.06 | 20250611-14:29:31.492000 | XNAS | USP6B8HQK8 |
| 100 | 91.1 | 20250611-14:30:51.667000 | BATS | USP6B8HVCT |
| 100 | 91.1 | 20250611-14:30:51.667000 | ARCX | USP6B8HVCU |
| 100 | 91.24 | 20250611-14:32:12.452000 | XNAS | USP6B8HYYS |
| 100 | 91.3 | 20250611-14:33:16.482000 | ARCX | USP6B8I0P3 |
| 100 | 91.29 | 20250611-14:33:29.705000 | ARCX | USP6B8I0Z0 |
| 35 | 91.29 | 20250611-14:35:03.911000 | XNAS | USP6B8I2XD |
| 65 | 91.29 | 20250611-14:35:03.911000 | XNAS | USP6B8I2XF |
| 1 | 91.24 | 20250611-14:35:56.309000 | XNAS | USP6B8I48T |
| 3 | 91.25 | 20250611-14:35:56.309000 | XNAS | USP6B8I48U |
| 96 | 91.25 | 20250611-14:35:56.309000 | XNAS | USP6B8I48V |
| 47 | 91.38 | 20250611-14:37:16.702000 | XNAS | USP6B8I66X |
| 2 | 91.38 | 20250611-14:37:16.702000 | XNAS | USP6B8I66Y |
| 12 | 91.38 | 20250611-14:37:16.702000 | XNAS | USP6B8I66Z |
| 100 | 91.37 | 20250611-14:38:04.619000 | XNAS | USP6B8I7RA |
| 100 | 91.37 | 20250611-14:38:04.619000 | XNAS | USP6B8I7RB |
| 100 | 91.38 | 20250611-14:39:13.292000 | BATS | USP6B8I98D |
| 100 | 91.32 | 20250611-14:40:28.891000 | ARCX | USP6B8IC8E |
| 100 | 91.35 | 20250611-14:41:46.582000 | ARCX | USP6B8IEHW |
| 100 | 91.48 | 20250611-14:44:30.677000 | ARCX | USP6B8IIXX |
| 100 | 91.48 | 20250611-14:44:30.677000 | ARCX | USP6B8IIXY |
| 100 | 91.43 | 20250611-14:45:25.939000 | XBOS | USP6B8ILP2 |
| 100 | 91.43 | 20250611-14:46:54.168000 | ARCX | USP6B8IOXL |
| 100 | 91.46 | 20250611-14:48:41.068000 | XNAS | USP6B8IRRJ |
| 100 | 91.48 | 20250611-14:49:41.587000 | ARCX | USP6B8ITI8 |
| 100 | 91.48 | 20250611-14:49:41.587000 | ARCX | USP6B8ITI9 |
| 100 | 91.39 | 20250611-14:51:18.199000 | BATS | USP6B8IX5I |
| 100 | 91.41 | 20250611-14:51:44.895000 | ARCX | USP6B8IXS4 |
| 100 | 91.35 | 20250611-14:53:28.237000 | ARCX | USP6B8J0XK |
| 100 | 91.32 | 20250611-14:53:39.071000 | EDGA | USP6B8J1FQ |
| 100 | 91.24 | 20250611-14:55:03.007000 | ARCX | USP6B8J4K9 |
| 100 | 91.18 | 20250611-14:55:29.948000 | ARCX | USP6B8J5LI |
| 100 | 91.11 | 20250611-14:56:23.728000 | ARCX | USP6B8J7VV |
| 100 | 91.11 | 20250611-14:58:01.882000 | XNAS | USP6B8JBHJ |
| 100 | 91.09 | 20250611-14:59:06.360000 | XNAS | USP6B8JD4H |
| 100 | 91.07 | 20250611-14:59:56.541000 | XNAS | USP6B8JEYC |
| 100 | 91.09 | 20250611-15:00:34.183000 | XNAS | USP6B8JJ23 |
| 100 | 91.06 | 20250611-15:02:01.609000 | ARCX | USP6B8JM5H |
| 4 | 91.02 | 20250611-15:02:29.949000 | ARCX | USP6B8JN08 |
| 96 | 91.02 | 20250611-15:02:29.949000 | ARCX | USP6B8JN09 |
| 100 | 91.07 | 20250611-15:03:12.585000 | ARCX | USP6B8JOF1 |
| 100 | 91 | 20250611-15:04:36.403000 | XNAS | USP6B8JRTI |
| 100 | 90.98 | 20250611-15:05:14.282000 | XNAS | USP6B8JT8D |
| 50 | 90.91 | 20250611-15:06:39.888000 | ARCX | USP6B8JVVY |
| 30 | 90.91 | 20250611-15:06:39.888000 | ARCX | USP6B8JVVZ |
| 20 | 90.91 | 20250611-15:06:39.888000 | ARCX | USP6B8JVW0 |
| 100 | 91 | 20250611-15:08:05.246000 | EDGX | USP6B8JYKX |
| 100 | 90.99 | 20250611-15:08:09.665000 | XNAS | USP6B8JYNB |
| 100 | 90.98 | 20250611-15:09:00.036000 | ARCX | USP6B8K02K |
| 100 | 91 | 20250611-15:09:45.818000 | ARCX | USP6B8K3C8 |
| 100 | 91.05 | 20250611-15:10:42.930000 | XNYS | USP6B8K5AA |
| 100 | 91.02 | 20250611-15:11:50.419000 | ARCX | USP6B8K7JL |
| 100 | 91.03 | 20250611-15:12:35.979000 | XNAS | USP6B8K8NO |
| 100 | 91.02 | 20250611-15:12:54.313000 | ARCX | USP6B8K9EQ |
| 100 | 91.02 | 20250611-15:14:27.844000 | ARCX | USP6B8KC4V |
| 100 | 91.02 | 20250611-15:14:27.844000 | ARCX | USP6B8KC4W |
| 100 | 91.02 | 20250611-15:14:27.844000 | ARCX | USP6B8KC4X |
| 86 | 91.02 | 20250611-15:15:50.501000 | BATS | USP6B8KGYV |
| 14 | 91.02 | 20250611-15:15:50.502000 | BATS | USP6B8KGYX |
| 100 | 91.02 | 20250611-15:15:50.502000 | BATS | USP6B8KGYY |
| 100 | 90.93 | 20250611-15:16:51.277000 | XNAS | USP6B8KJNB |
| 100 | 90.96 | 20250611-15:17:53.134000 | ARCX | USP6B8KLYH |
| 100 | 90.96 | 20250611-15:17:53.134000 | ARCX | USP6B8KLYL |
| 100 | 90.95 | 20250611-15:18:57.290000 | ARCX | USP6B8KO4T |
| 100 | 90.91 | 20250611-15:19:42.970000 | ARCX | USP6B8KPG8 |
| 100 | 90.9 | 20250611-15:20:29.174000 | ARCX | USP6B8KR94 |
| 100 | 90.91 | 20250611-15:21:08.137000 | XNAS | USP6B8KSKJ |
| 12 | 90.94 | 20250611-15:21:38.186000 | ARCX | USP6B8KTTV |
| 100 | 90.96 | 20250611-15:21:51.591000 | ARCX | USP6B8KUAS |
| 100 | 90.96 | 20250611-15:22:37.179000 | XNAS | USP6B8KW13 |
| 14 | 90.96 | 20250611-15:22:37.179000 | XNAS | USP6B8KW14 |
| 86 | 90.96 | 20250611-15:22:37.179000 | XNAS | USP6B8KW15 |
| 100 | 90.95 | 20250611-15:23:48.555000 | XNAS | USP6B8KYIM |
| 100 | 90.95 | 20250611-15:23:48.555000 | ARCX | USP6B8KYIN |
| 100 | 90.98 | 20250611-15:25:01.049000 | XNYS | USP6B8L0X2 |
| 100 | 91.01 | 20250611-15:25:43.195000 | XNAS | USP6B8L2G1 |
| 100 | 91 | 20250611-15:26:02.527000 | BATS | USP6B8L3GQ |
| 40 | 90.93 | 20250611-15:26:24.756000 | XNAS | USP6B8L596 |
| 20 | 90.93 | 20250611-15:26:26.853000 | XNAS | USP6B8L5F0 |
| 39 | 90.93 | 20250611-15:26:26.854000 | XNAS | USP6B8L5F1 |
| 1 | 90.93 | 20250611-15:26:26.854000 | XNAS | USP6B8L5F2 |
| 200 | 91.04 | 20250611-15:27:34.101000 | XNAS | USP6B8L91T |
| 100 | 90.96 | 20250611-15:28:16.011000 | ARCX | USP6B8LADC |
| 100 | 90.96 | 20250611-15:29:04.913000 | ARCX | USP6B8LC4A |
| 100 | 90.95 | 20250611-15:29:30.048000 | EDGA | USP6B8LCZE |
| 72 | 90.9 | 20250611-15:30:17.744000 | ARCX | USP6B8LGB6 |
| 28 | 90.9 | 20250611-15:30:17.744000 | ARCX | USP6B8LGB7 |
| 95 | 90.93 | 20250611-15:31:06.860000 | XNAS | USP6B8LKHK |
| 5 | 90.93 | 20250611-15:31:06.860000 | XNAS | USP6B8LKHL |
| 100 | 90.94 | 20250611-15:31:33.900000 | XNYS | USP6B8LLMV |
| 100 | 90.93 | 20250611-15:31:55.332000 | ARCX | USP6B8LMLM |
| 100 | 90.88 | 20250611-15:32:32.297000 | XNAS | USP6B8LOK1 |
| 20 | 90.84 | 20250611-15:33:03.182000 | XNAS | USP6B8LQ2T |
| 7 | 90.84 | 20250611-15:33:03.183000 | XNAS | USP6B8LQ2U |
| 73 | 90.84 | 20250611-15:33:03.184000 | XNAS | USP6B8LQ2V |
| 100 | 90.83 | 20250611-15:33:45.329000 | ARCX | USP6B8LRWZ |
| 100 | 90.8 | 20250611-15:34:01.811000 | ARCX | USP6B8LTEF |
| 80 | 90.78 | 20250611-15:34:40.847000 | EDGA | USP6B8LZ9D |
| 20 | 90.78 | 20250611-15:34:40.847000 | EDGA | USP6B8LZ9E |
| 100 | 90.78 | 20250611-15:35:29.286000 | BATY | USP6B8M2UK |
| 53 | 90.78 | 20250611-15:35:29.286000 | BATY | USP6B8M2UL |
| 47 | 90.78 | 20250611-15:35:29.286000 | BATY | USP6B8M2UM |
| 100 | 90.79 | 20250611-15:35:59.350000 | XNAS | USP6B8M41M |
| 100 | 90.78 | 20250611-15:36:25.522000 | XNAS | USP6B8M577 |
| 96 | 90.77 | 20250611-15:38:02.278000 | BATY | USP6B8M9BQ |
| 4 | 90.77 | 20250611-15:38:02.278000 | BATY | USP6B8M9BR |
| 32 | 90.77 | 20250611-15:38:02.278000 | BATY | USP6B8M9BS |
| 68 | 90.77 | 20250611-15:38:02.278000 | BATY | USP6B8M9BT |
| 1 | 90.76 | 20250611-15:38:24.801000 | ARCX | USP6B8MAHP |
| 99 | 90.76 | 20250611-15:38:25.453000 | ARCX | USP6B8MAIH |
| 2 | 90.74 | 20250611-15:38:59.860000 | ARCX | USP6B8MCGB |
| 3 | 90.74 | 20250611-15:38:59.860000 | ARCX | USP6B8MCGC |
| 95 | 90.74 | 20250611-15:38:59.860000 | ARCX | USP6B8MCGD |
| 100 | 90.72 | 20250611-15:39:18.701000 | ARCX | USP6B8MDBI |
| 100 | 90.75 | 20250611-15:40:12.883000 | IEXG | USP6B8MGVE |
| 100 | 90.75 | 20250611-15:40:44.410000 | IEXG | USP6B8MIWT |
| 100 | 90.75 | 20250611-15:41:13.517000 | IEXG | USP6B8MK6E |
| 100 | 90.75 | 20250611-15:41:43.334000 | IEXG | USP6B8MLPA |
| 100 | 90.75 | 20250611-15:42:01.538000 | IEXG | USP6B8MMHQ |
| 100 | 90.75 | 20250611-15:42:02.666000 | IEXG | USP6B8MMJA |
| 100 | 90.75 | 20250611-15:42:02.678000 | IEXG | USP6B8MMJC |
| 100 | 90.75 | 20250611-15:42:02.689000 | IEXG | USP6B8MMJD |
| 100 | 90.75 | 20250611-15:42:02.700000 | IEXG | USP6B8MMJE |
| 90 | 90.75 | 20250611-15:42:02.711000 | IEXG | USP6B8MMJF |
| 10 | 90.75 | 20250611-15:42:02.711000 | IEXG | USP6B8MMJG |
| 100 | 90.75 | 20250611-15:42:02.722000 | IEXG | USP6B8MMJJ |
| 100 | 90.75 | 20250611-15:42:02.732000 | IEXG | USP6B8MMJK |
| 100 | 90.75 | 20250611-15:42:02.743000 | IEXG | USP6B8MMJL |
| 100 | 90.75 | 20250611-15:42:02.754000 | IEXG | USP6B8MMJM |
| 100 | 90.75 | 20250611-15:42:02.765000 | IEXG | USP6B8MMJN |
| 100 | 90.75 | 20250611-15:42:03.683000 | IEXG | USP6B8MMLX |
| 300 | 90.75 | 20250611-15:42:03.683000 | IEXG | USP6B8MMLY |
| 100 | 90.75 | 20250611-15:42:03.694000 | IEXG | USP6B8MMLZ |
| 300 | 90.75 | 20250611-15:42:03.694000 | IEXG | USP6B8MMM0 |
| 100 | 90.75 | 20250611-15:42:03.705000 | IEXG | USP6B8MMM2 |
| 238 | 90.75 | 20250611-15:42:03.705000 | IEXG | USP6B8MMM3 |
| 1 | 90.8 | 20250611-15:45:28.879000 | ARCX | USP6B8N1KE |
| 43 | 90.82 | 20250611-15:45:32.872000 | BATS | USP6B8N1RB |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.