23rd June 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 20th June 2025 it acquired the following number of its ordinary shares (the "ordinary shares") in the United States through CRH's broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
| Aggregate number of ordinary shares acquired | Daily volume weighted average price paid | Daily highest price paid per share | Daily lowest price per share | Trading Venue |
| 5,621 | $87.90 | $88.74 | $87.53 | XNYS |
| 19 | $87.71 | $87.71 | $87.71 | EDGX |
| 26,654 | $87.95 | $88.91 | $87.40 | ARCX |
| 3,122 | $87.86 | $88.79 | $87.52 | BATS |
| 14,017 | $87.99 | $88.93 | $87.42 | XNAS |
| 1,400 | $87.89 | $88.37 | $87.42 | BATY |
| 91 | $88.91 | $88.91 | $88.91 | IEXG |
| 100 | $87.49 | $87.49 | $87.49 | MEMX |
| 3,992 | $87.95 | $88.67 | $87.57 | 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 673,797,268 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.381% 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 20th 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: | | 20th June 2025 | |
|
Aggregated Information
| |||
| Trading venue | Currency | Volume Weighted Average Price | Aggregated volume |
| See attached schedule | USD | $87.9500 | 55,016 |
| Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
| 50 | 88.48 | 20250620-09:31:13.791000 | XNAS | USP6K8FJP |
| 50 | 88.48 | 20250620-09:31:13.791000 | XNAS | USP6K8FJQ |
| 100 | 88.57 | 20250620-09:31:24.391000 | ARCX | USP6K8FP0 |
| 17 | 88.49 | 20250620-09:31:28.970000 | XNAS | USP6K8FQH |
| 83 | 88.49 | 20250620-09:31:29.405000 | XNAS | USP6K8FQQ |
| 100 | 88.43 | 20250620-09:31:37.464000 | XNAS | USP6K8FVC |
| 100 | 88.38 | 20250620-09:31:47.145000 | XNAS | USP6K8G41 |
| 160 | 88.29 | 20250620-09:32:23.218000 | XNAS | USP6K8H57 |
| 100 | 88.29 | 20250620-09:32:23.218000 | XNAS | USP6K8H58 |
| 40 | 88.29 | 20250620-09:32:23.218000 | XNYS | USP6K8H59 |
| 44 | 88.22 | 20250620-09:32:31.996000 | XNYS | USP6K8H91 |
| 100 | 88.22 | 20250620-09:32:31.996000 | ARCX | USP6K8H92 |
| 56 | 88.22 | 20250620-09:32:31.996000 | XNYS | USP6K8H93 |
| 100 | 88.22 | 20250620-09:32:31.996000 | XNYS | USP6K8H94 |
| 100 | 88.22 | 20250620-09:32:31.996000 | XNYS | USP6K8H95 |
| 200 | 88.36 | 20250620-09:33:46.327000 | XNAS | USP6K8ID8 |
| 100 | 88.37 | 20250620-09:33:49.076000 | XNYS | USP6K8IGC |
| 100 | 88.37 | 20250620-09:34:09.010000 | XNAS | USP6K8IQJ |
| 100 | 88.29 | 20250620-09:34:12.354000 | XNAS | USP6K8IS0 |
| 100 | 88.29 | 20250620-09:34:12.354000 | XNAS | USP6K8IS1 |
| 100 | 88.26 | 20250620-09:35:04.337000 | XNYS | USP6K8JSU |
| 78 | 88.32 | 20250620-09:35:41.889000 | XNAS | USP6K8LYW |
| 100 | 88.28 | 20250620-09:35:45.664000 | XNAS | USP6K8MGQ |
| 100 | 88.28 | 20250620-09:35:45.664000 | XNAS | USP6K8MGR |
| 100 | 88.25 | 20250620-09:36:05.667000 | ARCX | USP6K8MTM |
| 7 | 88.3 | 20250620-09:36:35.874000 | XNAS | USP6K8NAP |
| 93 | 88.3 | 20250620-09:36:35.874000 | XNAS | USP6K8NAQ |
| 100 | 88.21 | 20250620-09:37:02.403000 | XNAS | USP6K8NPV |
| 28 | 88.26 | 20250620-09:37:40.752000 | XNAS | USP6K8OA4 |
| 100 | 88.26 | 20250620-09:37:40.752000 | XNAS | USP6K8OA5 |
| 72 | 88.26 | 20250620-09:37:40.752000 | XNAS | USP6K8OA6 |
| 100 | 88.25 | 20250620-09:38:00.072000 | XNAS | USP6K8OP0 |
| 100 | 88.29 | 20250620-09:38:46.984000 | ARCX | USP6K8PK5 |
| 100 | 88.29 | 20250620-09:38:46.984000 | XNAS | USP6K8PK6 |
| 100 | 88.27 | 20250620-09:39:03.872000 | XNAS | USP6K8Q0E |
| 100 | 88.33 | 20250620-09:39:47.459000 | XNAS | USP6K8QOS |
| 85 | 88.46 | 20250620-09:40:49.011000 | XNAS | USP6K8RRX |
| 15 | 88.46 | 20250620-09:40:49.011000 | XNAS | USP6K8RRY |
| 100 | 88.43 | 20250620-09:41:02.401000 | ARCX | USP6K8S05 |
| 100 | 88.43 | 20250620-09:41:02.401000 | ARCX | USP6K8S06 |
| 100 | 88.5 | 20250620-09:41:27.294000 | BATS | USP6K8SBE |
| 8 | 88.65 | 20250620-09:42:32.124000 | XNYS | USP6K8T8B |
| 100 | 88.7 | 20250620-09:42:35.816000 | XNYS | USP6K8T9N |
| 100 | 88.75 | 20250620-09:42:50.826000 | XNAS | USP6K8TJD |
| 200 | 88.72 | 20250620-09:42:52.243000 | ARCX | USP6K8TK5 |
| 100 | 88.72 | 20250620-09:42:52.243000 | ARCX | USP6K8TK6 |
| 30 | 88.79 | 20250620-09:44:11.192000 | XNAS | USP6K8V8D |
| 39 | 88.79 | 20250620-09:44:11.192000 | XNAS | USP6K8V8E |
| 23 | 88.79 | 20250620-09:44:11.193000 | XNAS | USP6K8V8F |
| 8 | 88.79 | 20250620-09:44:11.193000 | XNAS | USP6K8V8G |
| 50 | 88.78 | 20250620-09:44:17.211000 | ARCX | USP6K8VD7 |
| 50 | 88.78 | 20250620-09:44:17.211000 | ARCX | USP6K8VD8 |
| 33 | 88.75 | 20250620-09:44:33.728000 | BATS | USP6K8VKV |
| 67 | 88.75 | 20250620-09:44:33.728000 | BATS | USP6K8VKW |
| 100 | 88.93 | 20250620-09:45:44.097000 | XNAS | USP6K8ZZO |
| 91 | 88.91 | 20250620-09:46:12.643000 | IEXG | USP6K8114F |
| 17 | 88.9 | 20250620-09:46:26.991000 | ARCX | USP6K811R9 |
| 33 | 88.9 | 20250620-09:46:26.991000 | ARCX | USP6K811RA |
| 50 | 88.9 | 20250620-09:46:26.992000 | ARCX | USP6K811RD |
| 100 | 88.89 | 20250620-09:46:39.936000 | XNAS | USP6K812TP |
| 100 | 88.91 | 20250620-09:46:50.337000 | ARCX | USP6K81373 |
| 100 | 88.89 | 20250620-09:46:58.558000 | ARCX | USP6K813HJ |
| 100 | 88.79 | 20250620-09:47:16.513000 | BATS | USP6K814CY |
| 100 | 88.81 | 20250620-09:48:08.178000 | ARCX | USP6K816E4 |
| 100 | 88.73 | 20250620-09:48:26.305000 | ARCX | USP6K8179X |
| 100 | 88.78 | 20250620-09:49:06.953000 | ARCX | USP6K818YK |
| 100 | 88.81 | 20250620-09:49:23.666000 | ARCX | USP6K819PJ |
| 100 | 88.73 | 20250620-09:49:48.402000 | ARCX | USP6K81ALU |
| 100 | 88.68 | 20250620-09:50:25.614000 | BATS | USP6K81BZH |
| 100 | 88.68 | 20250620-09:50:25.614000 | XNAS | USP6K81BZJ |
| 100 | 88.76 | 20250620-09:50:59.175000 | ARCX | USP6K81DB7 |
| 100 | 88.74 | 20250620-09:51:19.024000 | ARCX | USP6K81E0I |
| 100 | 88.65 | 20250620-09:51:46.141000 | XNAS | USP6K81EUF |
| 100 | 88.74 | 20250620-09:52:37.565000 | XNYS | USP6K81GG9 |
| 100 | 88.72 | 20250620-09:52:41.480000 | ARCX | USP6K81GKU |
| 100 | 88.65 | 20250620-09:52:57.698000 | ARCX | USP6K81H59 |
| 100 | 88.63 | 20250620-09:53:18.830000 | EDGA | USP6K81HU9 |
| 100 | 88.58 | 20250620-09:53:57.029000 | EDGA | USP6K81J28 |
| 100 | 88.61 | 20250620-09:54:31.518000 | ARCX | USP6K81K8B |
| 10 | 88.71 | 20250620-09:55:28.477000 | ARCX | USP6K81MAM |
| 90 | 88.71 | 20250620-09:55:28.477000 | ARCX | USP6K81MAN |
| 100 | 88.7 | 20250620-09:55:53.330000 | ARCX | USP6K81NPK |
| 100 | 88.72 | 20250620-09:56:28.219000 | ARCX | USP6K81OOD |
| 100 | 88.67 | 20250620-09:56:48.941000 | EDGA | USP6K81P87 |
| 100 | 88.74 | 20250620-09:58:00.570000 | ARCX | USP6K81V75 |
| 100 | 88.74 | 20250620-09:58:00.570000 | ARCX | USP6K81V76 |
| 2 | 88.72 | 20250620-09:58:33.185000 | ARCX | USP6K81WGK |
| 98 | 88.72 | 20250620-09:58:33.185000 | ARCX | USP6K81WGL |
| 100 | 88.67 | 20250620-09:59:00.084000 | ARCX | USP6K81XGT |
| 100 | 88.65 | 20250620-09:59:18.501000 | ARCX | USP6K81YAN |
| 88 | 88.55 | 20250620-09:59:48.627000 | ARCX | USP6K81ZBZ |
| 12 | 88.55 | 20250620-09:59:48.627000 | ARCX | USP6K81ZC0 |
| 100 | 88.42 | 20250620-10:00:18.428000 | XNAS | USP6K825RP |
| 100 | 88.36 | 20250620-10:00:35.903000 | XNAS | USP6K826OA |
| 8 | 88.37 | 20250620-10:00:50.203000 | BATY | USP6K828B2 |
| 92 | 88.37 | 20250620-10:00:50.203000 | BATY | USP6K828B3 |
| 53 | 88.56 | 20250620-10:02:09.448000 | XNAS | USP6K82DSC |
| 107 | 88.56 | 20250620-10:02:09.448000 | XNAS | USP6K82DSD |
| 40 | 88.56 | 20250620-10:02:09.449000 | XNAS | USP6K82DSE |
| 100 | 88.605 | 20250620-10:02:22.487000 | XNYS | USP6K82EO0 |
| 100 | 88.59 | 20250620-10:02:25.240000 | ARCX | USP6K82EW4 |
| 100 | 88.59 | 20250620-10:02:25.240000 | ARCX | USP6K82EW5 |
| 32 | 88.59 | 20250620-10:02:25.240000 | ARCX | USP6K82EW6 |
| 68 | 88.59 | 20250620-10:02:25.240000 | ARCX | USP6K82EW7 |
| 100 | 88.48 | 20250620-10:03:58.274000 | XNAS | USP6K82LD5 |
| 100 | 88.54 | 20250620-10:04:23.826000 | XNYS | USP6K82MVX |
| 100 | 88.53 | 20250620-10:04:34.571000 | ARCX | USP6K82NE4 |
| 97 | 88.48 | 20250620-10:05:06.467000 | ARCX | USP6K82P1R |
| 3 | 88.48 | 20250620-10:05:06.467000 | ARCX | USP6K82P1S |
| 50 | 88.44 | 20250620-10:05:37.015000 | ARCX | USP6K82RMZ |
| 50 | 88.44 | 20250620-10:05:37.015000 | ARCX | USP6K82RN7 |
| 70 | 88.33 | 20250620-10:06:04.805000 | EDGA | USP6K82T7X |
| 30 | 88.33 | 20250620-10:06:04.805000 | EDGA | USP6K82T7Y |
| 100 | 88.42 | 20250620-10:07:14.853000 | XNAS | USP6K82WVW |
| 100 | 88.41 | 20250620-10:07:37.203000 | ARCX | USP6K82Y0B |
| 100 | 88.35 | 20250620-10:08:09.831000 | ARCX | USP6K82ZE5 |
| 100 | 88.32 | 20250620-10:08:48.050000 | XNAS | USP6K8314P |
| 100 | 88.3 | 20250620-10:08:52.266000 | ARCX | USP6K831AJ |
| 100 | 88.34 | 20250620-10:09:51.507000 | BATS | USP6K834PX |
| 2 | 88.42 | 20250620-10:10:52.087000 | XNYS | USP6K837XJ |
| 1 | 88.42 | 20250620-10:10:52.087000 | XNYS | USP6K837XK |
| 97 | 88.42 | 20250620-10:10:52.087000 | XNYS | USP6K837XL |
| 100 | 88.43 | 20250620-10:11:01.094000 | ARCX | USP6K838S2 |
| 100 | 88.35 | 20250620-10:11:25.033000 | ARCX | USP6K83A9A |
| 100 | 88.38 | 20250620-10:12:09.480000 | XNAS | USP6K83CF7 |
| 34 | 88.39 | 20250620-10:13:08.779000 | ARCX | USP6K83GPH |
| 66 | 88.39 | 20250620-10:13:08.779000 | ARCX | USP6K83GPI |
| 34 | 88.39 | 20250620-10:13:08.779000 | ARCX | USP6K83GPJ |
| 66 | 88.39 | 20250620-10:13:08.779000 | ARCX | USP6K83GPK |
| 100 | 88.42 | 20250620-10:13:37.274000 | ARCX | USP6K83I0Z |
| 100 | 88.39 | 20250620-10:14:06.890000 | XNAS | USP6K83JV2 |
| 100 | 88.43 | 20250620-10:14:38.821000 | EDGA | USP6K83LR9 |
| 100 | 88.39 | 20250620-10:15:01.100000 | ARCX | USP6K83MVF |
| 100 | 88.37 | 20250620-10:15:30.251000 | ARCX | USP6K83QMP |
| 100 | 88.38 | 20250620-10:16:14.086000 | EDGA | USP6K83TK1 |
| 100 | 88.38 | 20250620-10:16:51.178000 | XNAS | USP6K83XZP |
| 100 | 88.44 | 20250620-10:17:29.755000 | XNAS | USP6K83ZBU |
| 100 | 88.42 | 20250620-10:17:40.283000 | ARCX | USP6K83ZMT |
| 100 | 88.45 | 20250620-10:18:20.890000 | ARCX | USP6K840Z4 |
| 100 | 88.33 | 20250620-10:18:51.175000 | ARCX | USP6K8426Q |
| 100 | 88.19 | 20250620-10:19:37.483000 | ARCX | USP6K8441H |
| 50 | 88.17 | 20250620-10:20:10.506000 | EDGA | USP6K8451J |
| 19 | 88.17 | 20250620-10:20:10.506000 | EDGA | USP6K8451K |
| 31 | 88.17 | 20250620-10:20:10.506000 | EDGA | USP6K8451L |
| 100 | 88.22 | 20250620-10:21:02.445000 | ARCX | USP6K846NP |
| 100 | 88.28 | 20250620-10:21:14.962000 | ARCX | USP6K8470J |
| 100 | 88.31 | 20250620-10:22:03.336000 | ARCX | USP6K8482Z |
| 100 | 88.29 | 20250620-10:22:06.449000 | XNAS | USP6K8488N |
| 100 | 88.28 | 20250620-10:22:59.120000 | ARCX | USP6K849ZA |
| 41 | 88.15 | 20250620-10:24:02.391000 | XNAS | USP6K84C3K |
| 59 | 88.15 | 20250620-10:24:04.570000 | XNAS | USP6K84C5L |
| 100 | 88.09 | 20250620-10:24:31.310000 | ARCX | USP6K84D0M |
| 18 | 87.94 | 20250620-10:25:14.284000 | ARCX | USP6K84EV2 |
| 82 | 87.94 | 20250620-10:25:17.283000 | ARCX | USP6K84EYR |
| 100 | 87.96 | 20250620-10:26:04.171000 | ARCX | USP6K84GY5 |
| 100 | 87.94 | 20250620-10:27:00.644000 | ARCX | USP6K84IP5 |
| 100 | 87.97 | 20250620-10:27:42.378000 | ARCX | USP6K84K7E |
| 100 | 88.14 | 20250620-10:28:56.050000 | XNAS | USP6K84MS6 |
| 81 | 88.13 | 20250620-10:29:00.567000 | ARCX | USP6K84MY4 |
| 19 | 88.13 | 20250620-10:29:00.567000 | ARCX | USP6K84MY5 |
| 100 | 88.15 | 20250620-10:29:26.673000 | ARCX | USP6K84NTJ |
| 78 | 88.14 | 20250620-10:29:37.380000 | ARCX | USP6K84O3G |
| 100 | 88.14 | 20250620-10:30:10.247000 | ARCX | USP6K84PIS |
| 100 | 88.18 | 20250620-10:30:43.798000 | ARCX | USP6K84SF7 |
| 12 | 88.17 | 20250620-10:31:40.942000 | ARCX | USP6K84U6M |
| 88 | 88.17 | 20250620-10:31:40.942000 | ARCX | USP6K84U6N |
| 33 | 88.22 | 20250620-10:32:10.884000 | ARCX | USP6K84V4U |
| 40 | 88.22 | 20250620-10:32:10.884000 | ARCX | USP6K84V4V |
| 27 | 88.22 | 20250620-10:32:10.884000 | ARCX | USP6K84V4W |
| 100 | 88.2 | 20250620-10:32:15.748000 | ARCX | USP6K84V8K |
| 100 | 88.14 | 20250620-10:32:50.889000 | XNAS | USP6K84W69 |
| 100 | 88.18 | 20250620-10:33:38.191000 | ARCX | USP6K84XLW |
| 100 | 88.18 | 20250620-10:33:38.191000 | ARCX | USP6K84XLX |
| 81 | 88.19 | 20250620-10:34:36.699000 | ARCX | USP6K84Z9J |
| 19 | 88.19 | 20250620-10:34:36.699000 | ARCX | USP6K84Z9L |
| 100 | 88.19 | 20250620-10:34:36.699000 | ARCX | USP6K84Z9N |
| 100 | 88.22 | 20250620-10:34:56.377000 | ARCX | USP6K84ZPK |
| 100 | 88.25 | 20250620-10:35:36.073000 | ARCX | USP6K850Y0 |
| 100 | 88.21 | 20250620-10:35:43.735000 | ARCX | USP6K85180 |
| 3 | 88.19 | 20250620-10:36:23.177000 | XNAS | USP6K852FP |
| 97 | 88.19 | 20250620-10:36:23.177000 | XNAS | USP6K852FQ |
| 100 | 88.27 | 20250620-10:37:09.159000 | XNYS | USP6K853V8 |
| 1 | 88.28 | 20250620-10:37:40.751000 | XNAS | USP6K854S3 |
| 99 | 88.28 | 20250620-10:37:40.751000 | XNAS | USP6K854S4 |
| 28 | 88.28 | 20250620-10:37:40.756000 | EDGA | USP6K854S7 |
| 72 | 88.28 | 20250620-10:37:40.756000 | EDGA | USP6K854S8 |
| 27 | 88.28 | 20250620-10:38:23.029000 | ARCX | USP6K8561S |
| 7 | 88.31 | 20250620-10:38:34.792000 | ARCX | USP6K856L6 |
| 93 | 88.31 | 20250620-10:38:34.792000 | ARCX | USP6K856L7 |
| 100 | 88.27 | 20250620-10:39:11.235000 | ARCX | USP6K857K3 |
| 100 | 88.32 | 20250620-10:40:29.368000 | ARCX | USP6K85A73 |
| 100 | 88.29 | 20250620-10:40:31.442000 | ARCX | USP6K85AFV |
| 100 | 88.1 | 20250620-10:41:36.234000 | XNAS | USP6K85EHS |
| 100 | 88.01 | 20250620-10:42:00.246000 | XNAS | USP6K85FBV |
| 100 | 87.96 | 20250620-10:42:42.278000 | BATY | USP6K85GR5 |
| 65 | 88.03 | 20250620-10:44:01.334000 | BATS | USP6K85JCX |
| 35 | 88.03 | 20250620-10:44:01.334000 | BATS | USP6K85JCY |
| 100 | 88.03 | 20250620-10:44:07.303000 | ARCX | USP6K85JOZ |
| 100 | 88 | 20250620-10:44:38.547000 | ARCX | USP6K85KHN |
| 100 | 88.04 | 20250620-10:45:03.526000 | ARCX | USP6K85LKJ |
| 100 | 88.02 | 20250620-10:45:41.847000 | ARCX | USP6K85PA1 |
| 100 | 87.99 | 20250620-10:45:52.701000 | XNYS | USP6K85PMC |
| 76 | 87.96 | 20250620-10:46:56.967000 | EDGA | USP6K85SIS |
| 24 | 87.96 | 20250620-10:46:56.967000 | EDGA | USP6K85SIT |
| 37 | 87.94 | 20250620-10:47:18.609000 | XNAS | USP6K85T7W |
| 63 | 87.94 | 20250620-10:47:18.609000 | XNAS | USP6K85T7Y |
| 100 | 87.91 | 20250620-10:47:51.787000 | BATS | USP6K85UAT |
| 100 | 87.85 | 20250620-10:48:28.277000 | EDGA | USP6K85VMJ |
| 100 | 87.81 | 20250620-10:49:13.359000 | ARCX | USP6K85XAV |
| 100 | 87.75 | 20250620-10:49:33.058000 | XNAS | USP6K85XSV |
| 100 | 87.78 | 20250620-10:50:00.477000 | ARCX | USP6K85YPE |
| 100 | 87.64 | 20250620-10:50:23.992000 | ARCX | USP6K85ZYO |
| 100 | 87.58 | 20250620-10:51:01.696000 | ARCX | USP6K861A7 |
| 100 | 87.57 | 20250620-10:51:44.970000 | ARCX | USP6K8635V |
| 100 | 87.68 | 20250620-10:53:00.864000 | ARCX | USP6K86633 |
| 100 | 87.71 | 20250620-10:53:12.953000 | ARCX | USP6K866IV |
| 100 | 87.64 | 20250620-10:53:57.354000 | ARCX | USP6K8686O |
| 100 | 87.61 | 20250620-10:55:00.595000 | ARCX | USP6K86AG7 |
| 87 | 87.63 | 20250620-10:56:03.484000 | ARCX | USP6K86CNL |
| 13 | 87.63 | 20250620-10:56:03.484000 | ARCX | USP6K86CNM |
| 100 | 87.69 | 20250620-10:56:19.756000 | XNAS | USP6K86D2M |
| 100 | 87.8 | 20250620-10:58:11.400000 | XNYS | USP6K86GXO |
| 100 | 87.81 | 20250620-10:58:12.230000 | XNYS | USP6K86H0N |
| 100 | 87.79 | 20250620-10:58:24.242000 | ARCX | USP6K86HES |
| 100 | 87.79 | 20250620-10:59:02.810000 | ARCX | USP6K86IWT |
| 100 | 87.75 | 20250620-10:59:58.592000 | ARCX | USP6K86LH7 |
| 100 | 87.75 | 20250620-10:59:58.592000 | ARCX | USP6K86LH8 |
| 100 | 87.67 | 20250620-11:00:35.650000 | ARCX | USP6K86PWZ |
| 77 | 87.66 | 20250620-11:01:23.587000 | XNYS | USP6K86RPR |
| 23 | 87.66 | 20250620-11:01:23.587000 | XNYS | USP6K86RPS |
| 100 | 87.67 | 20250620-11:01:42.793000 | BATS | USP6K86SH1 |
| 100 | 87.66 | 20250620-11:02:28.073000 | XNAS | USP6K86U8U |
| 70 | 87.67 | 20250620-11:02:48.710000 | ARCX | USP6K86VHI |
| 30 | 87.67 | 20250620-11:02:48.710000 | ARCX | USP6K86VHJ |
| 5 | 87.71 | 20250620-11:03:16.254000 | ARCX | USP6K86XC4 |
| 30 | 87.71 | 20250620-11:03:16.254000 | ARCX | USP6K86XC5 |
| 65 | 87.71 | 20250620-11:03:16.255000 | ARCX | USP6K86XC6 |
| 200 | 87.71 | 20250620-11:03:54.939000 | ARCX | USP6K86YPS |
| 100 | 87.64 | 20250620-11:04:31.882000 | XNAS | USP6K870VQ |
| 100 | 87.67 | 20250620-11:05:29.563000 | BATS | USP6K873T9 |
| 100 | 87.71 | 20250620-11:06:08.501000 | XNAS | USP6K87581 |
| 100 | 87.69 | 20250620-11:06:18.547000 | ARCX | USP6K875IW |
| 100 | 87.68 | 20250620-11:07:03.251000 | ARCX | USP6K876T3 |
| 100 | 87.61 | 20250620-11:07:27.452000 | ARCX | USP6K877JV |
| 100 | 87.66 | 20250620-11:08:17.468000 | XNAS | USP6K878LK |
| 100 | 87.66 | 20250620-11:08:26.666000 | ARCX | USP6K878T3 |
| 2 | 87.66 | 20250620-11:09:08.276000 | ARCX | USP6K87A26 |
| 98 | 87.66 | 20250620-11:09:08.276000 | ARCX | USP6K87A27 |
| 100 | 87.69 | 20250620-11:10:05.123000 | XNYS | USP6K87C5J |
| 100 | 87.7 | 20250620-11:10:19.317000 | ARCX | USP6K87CNJ |
| 50 | 87.72 | 20250620-11:10:59.503000 | ARCX | USP6K87DRP |
| 50 | 87.72 | 20250620-11:10:59.503000 | ARCX | USP6K87DRQ |
| 100 | 87.74 | 20250620-11:11:15.321000 | ARCX | USP6K87EB5 |
| 100 | 87.73 | 20250620-11:11:51.989000 | ARCX | USP6K87FP3 |
| 1 | 87.71 | 20250620-11:12:28.388000 | ARCX | USP6K87GMS |
| 23 | 87.71 | 20250620-11:12:28.396000 | ARCX | USP6K87GMT |
| 66 | 87.71 | 20250620-11:13:06.341000 | ARCX | USP6K87HWU |
| 76 | 87.71 | 20250620-11:13:06.341000 | ARCX | USP6K87HWV |
| 24 | 87.71 | 20250620-11:13:06.341000 | ARCX | USP6K87HWW |
| 2 | 87.71 | 20250620-11:13:06.341000 | ARCX | USP6K87HWY |
| 32 | 87.71 | 20250620-11:13:06.341000 | ARCX | USP6K87HWZ |
| 100 | 87.76 | 20250620-11:13:43.625000 | ARCX | USP6K87JOE |
| 4 | 87.8 | 20250620-11:14:23.698000 | ARCX | USP6K87L0E |
| 47 | 87.8 | 20250620-11:14:23.698000 | ARCX | USP6K87L0F |
| 49 | 87.8 | 20250620-11:14:23.698000 | ARCX | USP6K87L0G |
| 100 | 87.8 | 20250620-11:14:23.698000 | ARCX | USP6K87L0H |
| 100 | 87.81 | 20250620-11:15:15.070000 | XNAS | USP6K87NB6 |
| 100 | 87.79 | 20250620-11:15:32.231000 | ARCX | USP6K87PPV |
| 60 | 87.81 | 20250620-11:15:46.840000 | ARCX | USP6K87Q5F |
| 60 | 87.81 | 20250620-11:15:46.840000 | ARCX | USP6K87Q5G |
| 2 | 87.81 | 20250620-11:15:46.840000 | ARCX | USP6K87Q5H |
| 40 | 87.81 | 20250620-11:15:46.840000 | ARCX | USP6K87Q5I |
| 20 | 87.81 | 20250620-11:15:46.840000 | ARCX | USP6K87Q5J |
| 18 | 87.81 | 20250620-11:15:46.840000 | ARCX | USP6K87Q5K |
| 100 | 87.81 | 20250620-11:16:36.554000 | XNAS | USP6K87RZN |
| 100 | 87.81 | 20250620-11:16:36.554000 | XNAS | USP6K87RZO |
| 100 | 87.81 | 20250620-11:17:25.279000 | EDGA | USP6K87TMW |
| 100 | 87.81 | 20250620-11:18:15.361000 | ARCX | USP6K87V5F |
| 100 | 87.81 | 20250620-11:18:15.361000 | ARCX | USP6K87V5G |
| 100 | 87.8 | 20250620-11:18:33.364000 | XNAS | USP6K87VND |
| 86 | 87.87 | 20250620-11:19:24.422000 | ARCX | USP6K87XI3 |
| 14 | 87.87 | 20250620-11:19:24.422000 | ARCX | USP6K87XI4 |
| 100 | 87.8 | 20250620-11:20:16.603000 | BATS | USP6K87Z92 |
| 100 | 87.79 | 20250620-11:21:00.149000 | XNAS | USP6K8814Z |
| 100 | 87.75 | 20250620-11:21:20.295000 | ARCX | USP6K881WA |
| 100 | 87.76 | 20250620-11:22:05.053000 | XNYS | USP6K883JW |
| 100 | 87.75 | 20250620-11:22:13.065000 | ARCX | USP6K883R0 |
| 100 | 87.75 | 20250620-11:22:13.065000 | ARCX | USP6K883R1 |
| 100 | 87.67 | 20250620-11:23:13.548000 | XNAS | USP6K885J2 |
| 100 | 87.69 | 20250620-11:24:05.806000 | EDGA | USP6K88773 |
| 100 | 87.66 | 20250620-11:24:09.417000 | ARCX | USP6K887CB |
| 100 | 87.7 | 20250620-11:25:07.263000 | ARCX | USP6K88917 |
| 100 | 87.71 | 20250620-11:25:45.498000 | ARCX | USP6K88AHW |
| 100 | 87.72 | 20250620-11:26:37.702000 | EDGA | USP6K88CGB |
| 100 | 87.67 | 20250620-11:27:18.777000 | ARCX | USP6K88DMC |
| 100 | 87.65 | 20250620-11:27:52.695000 | ARCX | USP6K88ELO |
| 11 | 87.63 | 20250620-11:28:19.971000 | ARCX | USP6K88FM9 |
| 44 | 87.63 | 20250620-11:28:19.972000 | ARCX | USP6K88FMA |
| 45 | 87.63 | 20250620-11:28:19.972000 | ARCX | USP6K88FMB |
| 100 | 87.69 | 20250620-11:29:12.005000 | ARCX | USP6K88J8E |
| 39 | 87.73 | 20250620-11:30:00.192000 | XNYS | USP6K88LX4 |
| 61 | 87.73 | 20250620-11:30:00.192000 | XNYS | USP6K88LX8 |
| 16 | 87.71 | 20250620-11:30:00.899000 | XNAS | USP6K88M30 |
| 10 | 87.71 | 20250620-11:30:00.893000 | EDGX | USP6K88M35 |
| 9 | 87.71 | 20250620-11:30:00.893000 | EDGX | USP6K88M37 |
| 8 | 87.71 | 20250620-11:30:00.893000 | XNAS | USP6K88M3A |
| 36 | 87.71 | 20250620-11:30:00.893000 | XNAS | USP6K88M3B |
| 11 | 87.71 | 20250620-11:30:00.893000 | ARCX | USP6K88M3C |
| 100 | 87.72 | 20250620-11:30:21.418000 | ARCX | USP6K88OXE |
| 89 | 87.74 | 20250620-11:30:41.701000 | ARCX | USP6K88QUR |
| 11 | 87.74 | 20250620-11:30:41.701000 | ARCX | USP6K88QUS |
| 100 | 87.74 | 20250620-11:30:50.734000 | ARCX | USP6K88R40 |
| 48 | 87.7 | 20250620-11:31:13.405000 | XNAS | USP6K88RSQ |
| 52 | 87.7 | 20250620-11:31:13.406000 | XNAS | USP6K88RSR |
| 98 | 87.69 | 20250620-11:31:47.056000 | XNAS | USP6K88SOH |
| 2 | 87.69 | 20250620-11:31:47.057000 | XNAS | USP6K88SOJ |
| 90 | 87.69 | 20250620-11:32:20.426000 | ARCX | USP6K88TKL |
| 10 | 87.69 | 20250620-11:32:20.426000 | ARCX | USP6K88TKM |
| 100 | 87.64 | 20250620-11:32:52.306000 | XNAS | USP6K88UFK |
| 2 | 87.62 | 20250620-11:33:11.962000 | ARCX | USP6K88V85 |
| 98 | 87.62 | 20250620-11:33:11.962000 | ARCX | USP6K88V86 |
| 30 | 87.6 | 20250620-11:33:35.431000 | ARCX | USP6K88VQ6 |
| 49 | 87.65 | 20250620-11:33:56.447000 | BATS | USP6K88WN7 |
| 100 | 87.71 | 20250620-11:34:09.320000 | ARCX | USP6K88X7L |
| 100 | 87.68 | 20250620-11:34:22.480000 | XNAS | USP6K88XJ7 |
| 100 | 87.68 | 20250620-11:34:31.924000 | EDGA | USP6K88XS5 |
| 100 | 87.66 | 20250620-11:34:46.535000 | XNAS | USP6K88Y4T |
| 100 | 87.67 | 20250620-11:34:49.694000 | EDGA | USP6K88Y8G |
| 50 | 87.71 | 20250620-11:35:43.312000 | XNAS | USP6K88ZYC |
| 50 | 87.72 | 20250620-11:35:43.312000 | XNAS | USP6K88ZYD |
| 58 | 87.84 | 20250620-11:36:28.931000 | ARCX | USP6K891RW |
| 42 | 87.84 | 20250620-11:36:28.931000 | ARCX | USP6K891RX |
| 100 | 87.9 | 20250620-11:37:09.828000 | XNAS | USP6K892UW |
| 100 | 87.9 | 20250620-11:37:28.723000 | XNYS | USP6K893HZ |
| 100 | 87.895 | 20250620-11:37:46.470000 | XNYS | USP6K89406 |
| 100 | 87.9 | 20250620-11:37:50.937000 | ARCX | USP6K8944Y |
| 100 | 87.92 | 20250620-11:38:28.385000 | ARCX | USP6K8953C |
| 100 | 87.91 | 20250620-11:38:55.883000 | XNAS | USP6K895SK |
| 64 | 87.89 | 20250620-11:39:58.354000 | ARCX | USP6K897GW |
| 36 | 87.89 | 20250620-11:39:58.354000 | ARCX | USP6K897GX |
| 100 | 87.97 | 20250620-11:41:15.339000 | ARCX | USP6K899XM |
| 100 | 87.94 | 20250620-11:41:38.185000 | ARCX | USP6K89AG3 |
| 100 | 87.88 | 20250620-11:42:43.814000 | ARCX | USP6K89CA0 |
| 56 | 88 | 20250620-11:44:34.193000 | XNAS | USP6K89FI6 |
| 44 | 88 | 20250620-11:44:34.193000 | XNAS | USP6K89FI7 |
| 100 | 87.99 | 20250620-11:44:34.216000 | XNAS | USP6K89FI8 |
| 100 | 87.98 | 20250620-11:44:45.492000 | ARCX | USP6K89FQ5 |
| 100 | 87.98 | 20250620-11:45:05.771000 | EDGA | USP6K89G9Y |
| 100 | 87.97 | 20250620-11:45:47.199000 | ARCX | USP6K89JBT |
| 100 | 87.93 | 20250620-11:46:38.936000 | ARCX | USP6K89KFH |
| 100 | 87.92 | 20250620-11:47:14.335000 | ARCX | USP6K89LEO |
| 100 | 88.05 | 20250620-11:49:18.355000 | ARCX | USP6K89OX0 |
| 100 | 88.05 | 20250620-11:49:57.440000 | XNAS | USP6K89Q13 |
| 33 | 87.99 | 20250620-11:50:34.016000 | XNAS | USP6K89R39 |
| 67 | 87.99 | 20250620-11:50:34.016000 | XNAS | USP6K89R3A |
| 100 | 88.01 | 20250620-11:51:33.019000 | EDGA | USP6K89SPX |
| 100 | 87.93 | 20250620-11:53:01.009000 | XNAS | USP6K89V0N |
| 100 | 87.84 | 20250620-11:53:28.556000 | XNAS | USP6K89VYZ |
| 100 | 87.78 | 20250620-11:54:21.523000 | ARCX | USP6K89XJ0 |
| 100 | 87.59 | 20250620-11:55:27.990000 | ARCX | USP6K8A04P |
| 100 | 87.72 | 20250620-11:57:27.198000 | ARCX | USP6K8A3O4 |
| 100 | 87.72 | 20250620-11:57:27.198000 | ARCX | USP6K8A3O5 |
| 100 | 87.73 | 20250620-11:58:34.640000 | ARCX | USP6K8A57D |
| 100 | 87.72 | 20250620-11:59:03.205000 | BATS | USP6K8A61P |
| 100 | 87.77 | 20250620-12:00:31.472000 | BATS | USP6K8AADB |
| 100 | 87.81 | 20250620-12:01:49.260000 | ARCX | USP6K8ADIU |
| 100 | 87.76 | 20250620-12:01:59.568000 | XNAS | USP6K8ADRX |
| 100 | 87.75 | 20250620-12:04:25.086000 | ARCX | USP6K8AH2Z |
| 100 | 87.75 | 20250620-12:04:25.086000 | XNYS | USP6K8AH30 |
| 37 | 87.79 | 20250620-12:05:03.695000 | ARCX | USP6K8AI5C |
| 63 | 87.79 | 20250620-12:05:03.695000 | ARCX | USP6K8AI5D |
| 85 | 87.79 | 20250620-12:06:32.777000 | ARCX | USP6K8AM3Q |
| 2 | 87.79 | 20250620-12:06:32.777000 | ARCX | USP6K8AM3R |
| 2 | 87.79 | 20250620-12:06:32.777000 | ARCX | USP6K8AM3S |
| 11 | 87.79 | 20250620-12:06:32.777000 | ARCX | USP6K8AM3T |
| 100 | 87.78 | 20250620-12:08:44.084000 | XNAS | USP6K8AQE6 |
| 100 | 87.8 | 20250620-12:09:00.526000 | XNAS | USP6K8AQW9 |
| 100 | 87.86 | 20250620-12:10:00.050000 | XNAS | USP6K8ASLQ |
| 100 | 87.9 | 20250620-12:10:52.886000 | ARCX | USP6K8ATZD |
| 88 | 87.9 | 20250620-12:12:23.168000 | ARCX | USP6K8AWB2 |
| 12 | 87.9 | 20250620-12:12:23.168000 | ARCX | USP6K8AWB3 |
| 100 | 87.88 | 20250620-12:13:03.080000 | ARCX | USP6K8AXCF |
| 100 | 87.82 | 20250620-12:14:29.629000 | ARCX | USP6K8AZIX |
| 100 | 87.85 | 20250620-12:16:19.237000 | XNAS | USP6K8B4AC |
| 100 | 87.83 | 20250620-12:17:09.708000 | ARCX | USP6K8B59H |
| 100 | 87.88 | 20250620-12:18:23.694000 | XNAS | USP6K8B6WZ |
| 53 | 87.88 | 20250620-12:20:26.349000 | XNAS | USP6K8B9NE |
| 47 | 87.88 | 20250620-12:20:26.349000 | XNAS | USP6K8B9NG |
| 100 | 87.87 | 20250620-12:21:02.565000 | ARCX | USP6K8BAE8 |
| 100 | 87.92 | 20250620-12:23:08.285000 | EDGA | USP6K8BCXZ |
| 100 | 87.9 | 20250620-12:23:34.523000 | ARCX | USP6K8BDP1 |
| 100 | 87.97 | 20250620-12:25:24.289000 | EDGA | USP6K8BGC3 |
| 100 | 88.03 | 20250620-12:27:04.123000 | XNAS | USP6K8BI98 |
| 100 | 88.03 | 20250620-12:27:04.123000 | ARCX | USP6K8BI99 |
| 100 | 87.97 | 20250620-12:28:23.487000 | XNAS | USP6K8BJY4 |
| 100 | 87.89 | 20250620-12:29:35.237000 | BATY | USP6K8BL9E |
| 100 | 87.95 | 20250620-12:31:41.668000 | XNYS | USP6K8BQQ4 |
| 100 | 87.98 | 20250620-12:32:35.791000 | EDGA | USP6K8BRX8 |
| 100 | 87.95 | 20250620-12:33:31.777000 | XNAS | USP6K8BSW6 |
| 100 | 87.97 | 20250620-12:35:00.750000 | ARCX | USP6K8BUMZ |
| 100 | 87.99 | 20250620-12:36:17.026000 | EDGA | USP6K8BWCY |
| 100 | 87.98 | 20250620-12:37:12.917000 | ARCX | USP6K8BYM1 |
| 100 | 87.96 | 20250620-12:38:16.961000 | ARCX | USP6K8C156 |
| 100 | 87.96 | 20250620-12:39:25.994000 | XNAS | USP6K8C2LX |
| 68 | 87.96 | 20250620-12:39:57.750000 | ARCX | USP6K8C391 |
| 32 | 87.96 | 20250620-12:39:57.750000 | ARCX | USP6K8C394 |
| 80 | 87.94 | 20250620-12:41:31.703000 | ARCX | USP6K8C5DY |
| 20 | 87.94 | 20250620-12:41:31.703000 | ARCX | USP6K8C5DZ |
| 100 | 87.9 | 20250620-12:42:23.522000 | ARCX | USP6K8C6EV |
| 100 | 87.87 | 20250620-12:42:53.265000 | ARCX | USP6K8C7JF |
| 83 | 87.82 | 20250620-12:43:50.694000 | ARCX | USP6K8C9R0 |
| 17 | 87.82 | 20250620-12:43:50.694000 | ARCX | USP6K8C9R1 |
| 100 | 87.84 | 20250620-12:45:08.926000 | XNAS | USP6K8CC08 |
| 1 | 87.87 | 20250620-12:46:15.883000 | BATS | USP6K8CFNG |
| 99 | 87.87 | 20250620-12:46:15.883000 | BATS | USP6K8CFNH |
| 100 | 87.88 | 20250620-12:47:36.698000 | XNAS | USP6K8CHIX |
| 100 | 87.88 | 20250620-12:47:36.698000 | XNAS | USP6K8CHIY |
| 8 | 87.95 | 20250620-12:49:34.129000 | ARCX | USP6K8CK97 |
| 100 | 87.935 | 20250620-12:50:20.181000 | XNAS | USP6K8CLCZ |
| 29 | 87.92 | 20250620-12:50:39.505000 | BATY | USP6K8CLX2 |
| 71 | 87.92 | 20250620-12:50:39.505000 | BATY | USP6K8CLX3 |
| 94 | 87.92 | 20250620-12:50:39.505000 | BATY | USP6K8CLX4 |
| 6 | 87.92 | 20250620-12:50:39.505000 | BATY | USP6K8CLX5 |
| 29 | 87.93 | 20250620-12:52:11.458000 | BATY | USP6K8CNS6 |
| 71 | 87.93 | 20250620-12:52:11.459000 | BATY | USP6K8CNS7 |
| 100 | 87.98 | 20250620-12:53:43.438000 | XNAS | USP6K8CPTS |
| 100 | 88.02 | 20250620-12:54:51.489000 | EDGA | USP6K8CRMA |
| 100 | 88.02 | 20250620-12:54:51.489000 | EDGA | USP6K8CRMB |
| 100 | 88.07 | 20250620-12:55:42.924000 | EDGA | USP6K8CT8K |
| 33 | 88.11 | 20250620-12:56:38.305000 | XNYS | USP6K8CUB3 |
| 5 | 88.11 | 20250620-12:56:38.305000 | XNYS | USP6K8CUB4 |
| 62 | 88.11 | 20250620-12:56:38.305000 | XNYS | USP6K8CUB5 |
| 100 | 88.12 | 20250620-12:57:36.763000 | ARCX | USP6K8CVPG |
| 100 | 88.12 | 20250620-12:57:36.763000 | ARCX | USP6K8CVPH |
| 100 | 88.1 | 20250620-12:58:52.501000 | BATS | USP6K8CXUH |
| 100 | 88.11 | 20250620-12:59:23.410000 | XNAS | USP6K8CZBR |
| 100 | 88.12 | 20250620-13:02:11.942000 | ARCX | USP6K8D7P5 |
| 39 | 88.12 | 20250620-13:02:11.942000 | ARCX | USP6K8D7P6 |
| 61 | 88.12 | 20250620-13:02:11.942000 | ARCX | USP6K8D7P7 |
| 100 | 88.12 | 20250620-13:02:11.942000 | ARCX | USP6K8D7P8 |
| 92 | 88.14 | 20250620-13:03:09.248000 | ARCX | USP6K8D941 |
| 100 | 88.12 | 20250620-13:04:22.583000 | XNAS | USP6K8DAJG |
| 100 | 88.02 | 20250620-13:06:04.683000 | XNAS | USP6K8DCRD |
| 100 | 87.98 | 20250620-13:06:40.965000 | ARCX | USP6K8DDFN |
| 100 | 87.97 | 20250620-13:08:15.297000 | EDGA | USP6K8DFIH |
| 100 | 87.9 | 20250620-13:09:23.572000 | XNAS | USP6K8DGYD |
| 100 | 87.92 | 20250620-13:10:11.512000 | EDGA | USP6K8DIAT |
| 100 | 87.94 | 20250620-13:11:30.045000 | ARCX | USP6K8DK9X |
| 100 | 88.01 | 20250620-13:13:17.255000 | XNAS | USP6K8DMSY |
| 100 | 88.01 | 20250620-13:13:17.255000 | XNAS | USP6K8DMSZ |
| 100 | 88.01 | 20250620-13:14:23.030000 | XNAS | USP6K8DOBK |
| 100 | 88.08 | 20250620-13:16:15.595000 | XNAS | USP6K8DTXF |
| 100 | 88.07 | 20250620-13:16:25.444000 | ARCX | USP6K8DU6U |
| 38 | 87.99 | 20250620-13:18:33.462000 | XNAS | USP6K8DXM4 |
| 62 | 87.99 | 20250620-13:18:33.462000 | XNAS | USP6K8DXM5 |
| 100 | 87.97 | 20250620-13:18:51.376000 | XNAS | USP6K8DXZO |
| 100 | 87.89 | 20250620-13:20:01.139000 | ARCX | USP6K8E0RA |
| 100 | 87.85 | 20250620-13:21:16.073000 | ARCX | USP6K8E302 |
| 39 | 87.87 | 20250620-13:23:28.926000 | BATS | USP6K8E6EW |
| 61 | 87.87 | 20250620-13:23:28.926000 | BATS | USP6K8E6EX |
| 100 | 87.87 | 20250620-13:23:28.926000 | XNAS | USP6K8E6EY |
| 100 | 87.9 | 20250620-13:25:10.635000 | XNYS | USP6K8E8XQ |
| 100 | 87.9 | 20250620-13:25:41.797000 | ARCX | USP6K8E9QA |
| 100 | 87.86 | 20250620-13:26:04.459000 | XNAS | USP6K8EAED |
| 100 | 87.81 | 20250620-13:27:03.713000 | XNAS | USP6K8EC7C |
| 100 | 87.74 | 20250620-13:28:00.407000 | XNAS | USP6K8EE2F |
| 46 | 87.67 | 20250620-13:29:53.767000 | XNAS | USP6K8EI95 |
| 54 | 87.67 | 20250620-13:29:53.767000 | XNAS | USP6K8EI96 |
| 100 | 87.67 | 20250620-13:29:53.767000 | XNAS | USP6K8EI97 |
| 100 | 87.62 | 20250620-13:30:40.888000 | XNYS | USP6K8ENA7 |
| 100 | 87.7 | 20250620-13:33:30.490000 | XNYS | USP6K8ESB3 |
| 49 | 87.67 | 20250620-13:34:00.226000 | XNAS | USP6K8ET97 |
| 100 | 87.67 | 20250620-13:34:00.226000 | XNAS | USP6K8ET98 |
| 51 | 87.67 | 20250620-13:34:00.226000 | XNAS | USP6K8ET99 |
| 3 | 87.67 | 20250620-13:35:48.848000 | XNAS | USP6K8EWLL |
| 97 | 87.67 | 20250620-13:35:48.848000 | XNAS | USP6K8EWLM |
| 5 | 87.6 | 20250620-13:36:56.148000 | XNAS | USP6K8EYXD |
| 95 | 87.6 | 20250620-13:36:56.149000 | XNAS | USP6K8EYXE |
| 100 | 87.61 | 20250620-13:38:55.447000 | XNYS | USP6K8F2ZJ |
| 4 | 87.59 | 20250620-13:38:59.698000 | ARCX | USP6K8F356 |
| 96 | 87.59 | 20250620-13:38:59.699000 | ARCX | USP6K8F358 |
| 100 | 87.62 | 20250620-13:40:17.279000 | ARCX | USP6K8F5PA |
| 100 | 87.71 | 20250620-13:43:08.929000 | XNYS | USP6K8FAXH |
| 97 | 87.69 | 20250620-13:43:32.084000 | ARCX | USP6K8FBHD |
| 3 | 87.69 | 20250620-13:43:32.084000 | ARCX | USP6K8FBHE |
| 100 | 87.66 | 20250620-13:44:13.325000 | XNAS | USP6K8FCVA |
| 100 | 87.74 | 20250620-13:46:13.168000 | XNYS | USP6K8FIKP |
| 100 | 87.75 | 20250620-13:46:40.587000 | XNAS | USP6K8FJ9I |
| 100 | 87.76 | 20250620-13:48:32.556000 | BATY | USP6K8FMIO |
| 100 | 87.76 | 20250620-13:48:32.556000 | XNAS | USP6K8FMIP |
| 100 | 87.82 | 20250620-13:50:14.717000 | EDGA | USP6K8FPAV |
| 100 | 87.81 | 20250620-13:52:18.025000 | BATY | USP6K8FSFN |
| 100 | 87.81 | 20250620-13:52:18.025000 | BATY | USP6K8FSFO |
| 100 | 87.81 | 20250620-13:52:18.035000 | XNAS | USP6K8FSGA |
| 100 | 87.73 | 20250620-13:53:21.898000 | ARCX | USP6K8FU8E |
| 79 | 87.81 | 20250620-13:56:03.402000 | XNYS | USP6K8FYHH |
| 21 | 87.81 | 20250620-13:56:03.402000 | XNYS | USP6K8FYHI |
| 100 | 87.84 | 20250620-13:57:00.570000 | XNAS | USP6K8G0CZ |
| 100 | 87.84 | 20250620-13:57:00.570000 | XNAS | USP6K8G0D0 |
| 15 | 87.86 | 20250620-13:57:33.511000 | ARCX | USP6K8G11L |
| 85 | 87.86 | 20250620-13:57:33.511000 | ARCX | USP6K8G11M |
| 100 | 87.88 | 20250620-13:59:46.549000 | XNAS | USP6K8G5J4 |
| 100 | 87.85 | 20250620-14:00:06.466000 | ARCX | USP6K8G6NY |
| 100 | 87.85 | 20250620-14:00:06.466000 | XNYS | USP6K8G6NZ |
| 100 | 87.82 | 20250620-14:02:34.044000 | ARCX | USP6K8GCJ7 |
| 100 | 87.81 | 20250620-14:03:00.038000 | EDGA | USP6K8GD8M |
| 58 | 87.97 | 20250620-14:04:43.116000 | XNYS | USP6K8GGCH |
| 24 | 87.97 | 20250620-14:04:43.116000 | XNYS | USP6K8GGCI |
| 100 | 88.04 | 20250620-14:05:26.438000 | XNYS | USP6K8GHP7 |
| 55 | 88.03 | 20250620-14:06:11.614000 | ARCX | USP6K8GIZZ |
| 45 | 88.03 | 20250620-14:06:11.614000 | ARCX | USP6K8GJ01 |
| 100 | 87.94 | 20250620-14:06:32.481000 | XNAS | USP6K8GJKU |
| 100 | 87.95 | 20250620-14:07:39.168000 | EDGA | USP6K8GL66 |
| 25 | 87.93 | 20250620-14:09:10.832000 | ARCX | USP6K8GNUR |
| 75 | 87.93 | 20250620-14:09:10.832000 | ARCX | USP6K8GNUS |
| 100 | 87.9 | 20250620-14:10:54.198000 | BATS | USP6K8GR10 |
| 95 | 87.94 | 20250620-14:12:01.041000 | XNYS | USP6K8GSOE |
| 5 | 87.94 | 20250620-14:12:01.041000 | XNYS | USP6K8GSOF |
| 100 | 87.93 | 20250620-14:12:27.180000 | ARCX | USP6K8GTAC |
| 100 | 87.94 | 20250620-14:14:03.087000 | XNYS | USP6K8GVS2 |
| 100 | 87.94 | 20250620-14:15:00.044000 | XNYS | USP6K8GXBF |
| 100 | 87.93 | 20250620-14:15:10.280000 | EDGA | USP6K8GXVO |
| 100 | 87.87 | 20250620-14:16:37.807000 | EDGA | USP6K8H1NY |
| 100 | 87.87 | 20250620-14:17:40.385000 | ARCX | USP6K8H3OE |
| 100 | 87.98 | 20250620-14:19:27.296000 | XNYS | USP6K8H6P3 |
| 100 | 88.01 | 20250620-14:20:40.683000 | ARCX | USP6K8H9EI |
| 100 | 88.01 | 20250620-14:20:40.684000 | ARCX | USP6K8H9EK |
| 71 | 87.97 | 20250620-14:22:35.046000 | BATY | USP6K8HCFK |
| 29 | 87.97 | 20250620-14:22:35.046000 | BATY | USP6K8HCFL |
| 100 | 87.97 | 20250620-14:22:45.519000 | BATY | USP6K8HCOY |
| 100 | 87.96 | 20250620-14:23:51.489000 | XNAS | USP6K8HHDU |
| 100 | 87.96 | 20250620-14:25:36.321000 | ARCX | USP6K8HK4P |
| 100 | 87.96 | 20250620-14:26:16.755000 | ARCX | USP6K8HLBU |
| 100 | 87.93 | 20250620-14:27:29.026000 | ARCX | USP6K8HMXS |
| 100 | 87.9 | 20250620-14:28:07.798000 | XNYS | USP6K8HNX1 |
| 100 | 87.84 | 20250620-14:29:36.872000 | BATY | USP6K8HQIK |
| 100 | 87.84 | 20250620-14:31:10.425000 | BATY | USP6K8HV7I |
| 100 | 87.86 | 20250620-14:32:46.008000 | XNYS | USP6K8HXPP |
| 100 | 87.84 | 20250620-14:33:09.728000 | ARCX | USP6K8HYC3 |
| 100 | 87.84 | 20250620-14:33:09.728000 | ARCX | USP6K8HYC4 |
| 100 | 87.79 | 20250620-14:34:53.240000 | ARCX | USP6K8I165 |
| 100 | 87.765 | 20250620-14:35:49.014000 | XNYS | USP6K8I30H |
| 85 | 87.85 | 20250620-14:37:00.021000 | XNYS | USP6K8I4QT |
| 100 | 87.85 | 20250620-14:37:00.021000 | XNAS | USP6K8I4QU |
| 1 | 87.85 | 20250620-14:37:00.021000 | XNYS | USP6K8I4QV |
| 14 | 87.85 | 20250620-14:37:00.021000 | XNYS | USP6K8I4QW |
| 100 | 87.77 | 20250620-14:37:56.691000 | ARCX | USP6K8I6HI |
| 100 | 87.78 | 20250620-14:39:15.754000 | ARCX | USP6K8I8D9 |
| 65 | 87.77 | 20250620-14:41:29.533000 | ARCX | USP6K8IC0X |
| 35 | 87.77 | 20250620-14:41:29.533000 | ARCX | USP6K8IC0Y |
| 100 | 87.77 | 20250620-14:41:29.533000 | ARCX | USP6K8IC0Z |
| 100 | 87.78 | 20250620-14:42:38.409000 | ARCX | USP6K8IDW8 |
| 100 | 87.75 | 20250620-14:43:51.433000 | ARCX | USP6K8IG6Z |
| 100 | 87.75 | 20250620-14:45:01.265000 | EDGA | USP6K8II6H |
| 100 | 87.77 | 20250620-14:47:11.013000 | ARCX | USP6K8INHJ |
| 100 | 87.77 | 20250620-14:47:11.013000 | ARCX | USP6K8INHK |
| 100 | 87.78 | 20250620-14:48:24.393000 | EDGA | USP6K8IP5C |
| 100 | 87.73 | 20250620-14:50:01.380000 | XNAS | USP6K8ISN1 |
| 100 | 87.71 | 20250620-14:50:42.758000 | ARCX | USP6K8ITYQ |
| 100 | 87.7 | 20250620-14:51:23.108000 | ARCX | USP6K8IV0T |
| 100 | 87.71 | 20250620-14:52:05.979000 | EDGA | USP6K8IW4U |
| 100 | 87.69 | 20250620-14:53:05.105000 | ARCX | USP6K8IXYO |
| 100 | 87.71 | 20250620-14:54:26.530000 | ARCX | USP6K8J0KQ |
| 100 | 87.68 | 20250620-14:55:12.509000 | ARCX | USP6K8J243 |
| 100 | 87.66 | 20250620-14:56:17.137000 | EDGA | USP6K8J3YQ |
| 100 | 87.47 | 20250620-14:57:48.253000 | ARCX | USP6K8J88X |
| 100 | 87.5 | 20250620-14:58:41.269000 | ARCX | USP6K8J9MY |
| 100 | 87.53 | 20250620-15:00:09.398000 | XNYS | USP6K8JDQ3 |
| 100 | 87.51 | 20250620-15:00:49.395000 | ARCX | USP6K8JHDA |
| 100 | 87.57 | 20250620-15:02:11.521000 | EDGA | USP6K8JL3O |
| 100 | 87.58 | 20250620-15:03:06.503000 | XNYS | USP6K8JMUD |
| 100 | 87.62 | 20250620-15:04:08.615000 | ARCX | USP6K8JOPG |
| 100 | 87.63 | 20250620-15:05:00.554000 | ARCX | USP6K8JQ70 |
| 100 | 87.63 | 20250620-15:05:00.554000 | ARCX | USP6K8JQ71 |
| 100 | 87.64 | 20250620-15:06:46.251000 | EDGA | USP6K8JV7Y |
| 100 | 87.64 | 20250620-15:06:46.251000 | EDGA | USP6K8JV81 |
| 100 | 87.63 | 20250620-15:07:30.907000 | ARCX | USP6K8JX5Q |
| 100 | 87.61 | 20250620-15:08:24.801000 | XNAS | USP6K8JYPG |
| 100 | 87.62 | 20250620-15:09:03.323000 | XNAS | USP6K8JZQ6 |
| 100 | 87.63 | 20250620-15:09:21.826000 | XNAS | USP6K8K0DL |
| 100 | 87.65 | 20250620-15:10:34.310000 | ARCX | USP6K8K2L5 |
| 70 | 87.65 | 20250620-15:10:34.310000 | ARCX | USP6K8K2L6 |
| 8 | 87.65 | 20250620-15:10:34.310000 | ARCX | USP6K8K2L7 |
| 22 | 87.65 | 20250620-15:10:34.310000 | ARCX | USP6K8K2L8 |
| 100 | 87.57 | 20250620-15:11:27.021000 | ARCX | USP6K8K40U |
| 12 | 87.6 | 20250620-15:12:25.639000 | BATS | USP6K8K5X1 |
| 18 | 87.6 | 20250620-15:12:25.639000 | BATS | USP6K8K5X2 |
| 12 | 87.6 | 20250620-15:12:25.639000 | BATS | USP6K8K5X3 |
| 20 | 87.6 | 20250620-15:12:25.639000 | XNAS | USP6K8K5X4 |
| 16 | 87.6 | 20250620-15:12:25.639000 | XNAS | USP6K8K5X5 |
| 5 | 87.6 | 20250620-15:12:25.639000 | XNYS | USP6K8K5X6 |
| 9 | 87.6 | 20250620-15:12:25.640000 | XNAS | USP6K8K5X7 |
| 8 | 87.6 | 20250620-15:12:25.640000 | XNAS | USP6K8K5X8 |
| 52 | 87.61 | 20250620-15:13:10.855000 | XNYS | USP6K8K7SY |
| 48 | 87.61 | 20250620-15:13:10.855000 | XNYS | USP6K8K7SZ |
| 100 | 87.61 | 20250620-15:13:18.800000 | XNYS | USP6K8K80F |
| 100 | 87.63 | 20250620-15:13:34.486000 | XNYS | USP6K8K8MY |
| 100 | 87.61 | 20250620-15:13:43.017000 | BATS | USP6K8K8YW |
| 50 | 87.6 | 20250620-15:14:26.528000 | ARCX | USP6K8KAHM |
| 50 | 87.6 | 20250620-15:14:57.070000 | ARCX | USP6K8KBED |
| 50 | 87.6 | 20250620-15:14:57.070000 | ARCX | USP6K8KBEE |
| 100 | 87.5 | 20250620-15:15:26.774000 | ARCX | USP6K8KDP5 |
| 100 | 87.49 | 20250620-15:16:29.463000 | ARCX | USP6K8KGQA |
| 66 | 87.47 | 20250620-15:17:04.503000 | ARCX | USP6K8KHNR |
| 34 | 87.47 | 20250620-15:17:04.503000 | ARCX | USP6K8KHNS |
| 50 | 87.46 | 20250620-15:17:23.380000 | ARCX | USP6K8KIBN |
| 50 | 87.46 | 20250620-15:17:23.380000 | ARCX | USP6K8KIBO |
| 100 | 87.45 | 20250620-15:18:03.502000 | ARCX | USP6K8KJIA |
| 100 | 87.42 | 20250620-15:18:41.846000 | BATY | USP6K8KKJS |
| 4 | 87.42 | 20250620-15:19:44.595000 | ARCX | USP6K8KML8 |
| 96 | 87.42 | 20250620-15:19:44.595000 | ARCX | USP6K8KML9 |
| 18 | 87.41 | 20250620-15:20:07.745000 | ARCX | USP6K8KNBT |
| 82 | 87.41 | 20250620-15:20:13.848000 | ARCX | USP6K8KNIC |
| 18 | 87.41 | 20250620-15:20:13.848000 | ARCX | USP6K8KNID |
| 100 | 87.43 | 20250620-15:20:40.270000 | ARCX | USP6K8KODQ |
| 100 | 87.41 | 20250620-15:20:59.419000 | ARCX | USP6K8KOZR |
| 100 | 87.42 | 20250620-15:21:38.864000 | XNAS | USP6K8KQ93 |
| 100 | 87.41 | 20250620-15:22:02.615000 | ARCX | USP6K8KRCI |
| 100 | 87.42 | 20250620-15:22:34.324000 | ARCX | USP6K8KSFF |
| 100 | 87.4 | 20250620-15:23:02.678000 | ARCX | USP6K8KTC3 |
| 100 | 87.49 | 20250620-15:24:09.731000 | MEMX | USP6K8KVNG |
| 100 | 87.5 | 20250620-15:24:20.070000 | XNAS | USP6K8KW5K |
| 100 | 87.51 | 20250620-15:25:34.177000 | XNAS | USP6K8KYPA |
| 68 | 87.5 | 20250620-15:25:48.194000 | ARCX | USP6K8KZ8I |
| 32 | 87.5 | 20250620-15:25:48.194000 | ARCX | USP6K8KZ8J |
| 100 | 87.46 | 20250620-15:26:02.154000 | ARCX | USP6K8L04C |
| 2 | 87.47 | 20250620-15:26:58.523000 | ARCX | USP6K8L23Y |
| 44 | 87.47 | 20250620-15:26:58.524000 | ARCX | USP6K8L23Z |
| 54 | 87.47 | 20250620-15:27:00.998000 | ARCX | USP6K8L29E |
| 1 | 87.48 | 20250620-15:27:51.388000 | XNAS | USP6K8L3X6 |
| 99 | 87.48 | 20250620-15:27:51.388000 | XNAS | USP6K8L3X7 |
| 100 | 87.5 | 20250620-15:28:19.428000 | ARCX | USP6K8L4U4 |
| 100 | 87.49 | 20250620-15:28:23.987000 | ARCX | USP6K8L4WR |
| 100 | 87.46 | 20250620-15:29:10.115000 | XNAS | USP6K8LAQD |
| 62 | 87.47 | 20250620-15:29:34.181000 | ARCX | USP6K8LBLN |
| 2 | 87.47 | 20250620-15:29:38.725000 | ARCX | USP6K8LBQ1 |
| 36 | 87.47 | 20250620-15:29:39.431000 | ARCX | USP6K8LBR8 |
| 100 | 87.52 | 20250620-15:30:27.498000 | BATS | USP6K8LFAX |
| 100 | 87.5 | 20250620-15:30:28.804000 | ARCX | USP6K8LFBY |
| 100 | 87.5 | 20250620-15:30:28.804000 | ARCX | USP6K8LFBZ |
| 100 | 87.5 | 20250620-15:31:29.215000 | ARCX | USP6K8LK1C |
| 100 | 87.49 | 20250620-15:32:31.800000 | ARCX | USP6K8LN9T |
| 60 | 87.49 | 20250620-15:32:31.800000 | ARCX | USP6K8LN9U |
| 40 | 87.49 | 20250620-15:32:31.800000 | ARCX | USP6K8LN9V |
| 72 | 87.55 | 20250620-15:33:33.299000 | BATS | USP6K8LQ4K |
| 28 | 87.55 | 20250620-15:33:33.299000 | BATS | USP6K8LQ4L |
| 92 | 87.57 | 20250620-15:34:01.793000 | XNYS | USP6K8LRZL |
| 8 | 87.57 | 20250620-15:34:01.793000 | XNYS | USP6K8LRZM |
| 100 | 87.58 | 20250620-15:34:23.795000 | EDGA | USP6K8LUJC |
| 100 | 87.59 | 20250620-15:35:01.207000 | BATS | USP6K8LZVL |
| 100 | 87.57 | 20250620-15:35:42.427000 | ARCX | USP6K8M268 |
| 100 | 87.57 | 20250620-15:35:42.427000 | ARCX | USP6K8M269 |
| 100 | 87.64 | 20250620-15:36:37.643000 | XNAS | USP6K8M4SR |
| 66 | 87.59 | 20250620-15:37:15.702000 | ARCX | USP6K8M6QA |
| 134 | 87.59 | 20250620-15:37:15.702000 | ARCX | USP6K8M6QH |
| 95 | 87.62 | 20250620-15:37:57.968000 | XNYS | USP6K8M8OL |
| 5 | 87.62 | 20250620-15:37:57.968000 | XNYS | USP6K8M8OM |
| 100 | 87.6 | 20250620-15:37:57.969000 | ARCX | USP6K8M8ON |
| 100 | 87.63 | 20250620-15:38:55.148000 | ARCX | USP6K8MBF3 |
| 100 | 87.65 | 20250620-15:39:23.954000 | BATS | USP6K8MCNH |
| 100 | 87.63 | 20250620-15:39:34.175000 | ARCX | USP6K8MD8T |
| 100 | 87.62 | 20250620-15:40:08.486000 | ARCX | USP6K8MG10 |
| 100 | 87.61 | 20250620-15:40:42.386000 | ARCX | USP6K8MI2F |
| 83 | 87.63 | 20250620-15:41:27.817000 | ARCX | USP6K8MKMZ |
| 81 | 87.63 | 20250620-15:41:27.818000 | BATS | USP6K8MKN2 |
| 100 | 87.63 | 20250620-15:41:27.818000 | BATS | USP6K8MKN3 |
| 100 | 87.63 | 20250620-15:41:27.818000 | BATS | USP6K8MKN4 |
| 100 | 87.63 | 20250620-15:41:27.818000 | BATS | USP6K8MKN5 |
| 100 | 87.63 | 20250620-15:41:27.818000 | BATS | USP6K8MKN6 |
| 100 | 87.63 | 20250620-15:41:27.818000 | BATS | USP6K8MKN7 |
| 100 | 87.63 | 20250620-15:41:27.818000 | BATS | USP6K8MKN8 |
| 74 | 87.63 | 20250620-15:41:27.818000 | XNAS | USP6K8MKN9 |
| 9 | 87.63 | 20250620-15:41:27.818000 | XNAS | USP6K8MKNA |
| 57 | 87.63 | 20250620-15:41:27.818000 | XNAS | USP6K8MKNB |
| 100 | 87.63 | 20250620-15:41:27.818000 | XNAS | USP6K8MKNC |
| 100 | 87.63 | 20250620-15:41:27.818000 | XNAS | USP6K8MKND |
| 93 | 87.63 | 20250620-15:41:27.818000 | XNYS | USP6K8MKNE |
| 83 | 87.63 | 20250620-15:41:27.818000 | XNYS | USP6K8MKNF |
| 100 | 87.63 | 20250620-15:41:27.818000 | XNYS | USP6K8MKNG |
| 100 | 87.63 | 20250620-15:41:27.818000 | XNYS | USP6K8MKNH |
| 2 | 87.63 | 20250620-15:41:27.818000 | XNYS | USP6K8MKNI |
| 100 | 87.63 | 20250620-15:41:27.818000 | XNYS | USP6K8MKNJ |
| 100 | 87.63 | 20250620-15:41:27.818000 | XNYS | USP6K8MKNK |
| 100 | 87.63 | 20250620-15:41:27.818000 | XNYS | USP6K8MKNL |
| 100 | 87.63 | 20250620-15:41:27.818000 | XNYS | USP6K8MKNM |
| 17 | 87.63 | 20250620-15:41:27.818000 | ARCX | USP6K8MKNN |
| 1 | 87.63 | 20250620-15:41:27.818000 | XNAS | USP6K8MKNO |
| 100 | 87.63 | 20250620-15:41:27.818000 | XNAS | USP6K8MKNP |
| 100 | 87.63 | 20250620-15:41:27.819000 | XNAS | USP6K8MKNQ |
| 100 | 87.63 | 20250620-15:41:27.819000 | XNAS | USP6K8MKNR |
| 100 | 87.63 | 20250620-15:41:27.819000 | XNAS | USP6K8MKNS |
| 100 | 87.64 | 20250620-15:41:35.458000 | BATS | USP6K8MKZA |
| 10 | 87.64 | 20250620-15:41:35.458000 | BATS | USP6K8MKZB |
| 54 | 87.64 | 20250620-15:41:35.458000 | BATS | USP6K8MKZC |
| 31 | 87.64 | 20250620-15:41:35.458000 | BATS | USP6K8MKZD |
| 15 | 87.64 | 20250620-15:41:35.459000 | BATS | USP6K8MKZE |
| 35 | 87.64 | 20250620-15:41:35.459000 | BATS | USP6K8MKZF |
| 5 | 87.64 | 20250620-15:41:35.459000 | BATS | USP6K8MKZG |
| 8 | 87.64 | 20250620-15:41:35.459000 | XNYS | USP6K8MKZH |
| 25 | 87.64 | 20250620-15:41:36.460000 | XNAS | USP6K8ML1H |
| 100 | 87.62 | 20250620-15:44:53.767000 | ARCX | USP6K8MX25 |
| 92 | 87.62 | 20250620-15:45:06.776000 | EDGA | USP6K8MZVV |
| 9 | 87.65 | 20250620-15:47:15.733000 | ARCX | USP6K8NN9F |
| 7 | 87.65 | 20250620-15:47:15.733000 | ARCX | USP6K8NN9G |
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.