9th July 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 8th July 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 |
6,934 | $94.72 | $94.98 | $94.03 | XNYS |
1,054 | $94.65 | $94.96 | $94.09 | EDGX |
11,744 | $94.67 | $95.01 | $94.12 | ARCX |
4,107 | $94.70 | $94.98 | $94.16 | BATS |
17,245 | $94.67 | $95.04 | $94.08 | XNAS |
4,057 | $94.68 | $94.99 | $94.10 | BATY |
10 | $94.89 | $94.89 | $94.89 | EPRL |
400 | $94.69 | $94.95 | $94.24 | IEXG |
5,549 | $94.77 | $94.98 | $94.28 | 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 673,221,967 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.385% 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 8th July 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: |
| 8 July 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $94.6896 | 51,100 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 94.67 | 20250708-09:30:03.767000 | BATS | USP788D8K |
100 | 94.6 | 20250708-09:31:16.065000 | ARCX | USP788FKZ |
100 | 94.53 | 20250708-09:31:19.534000 | ARCX | USP788FNU |
100 | 94.53 | 20250708-09:31:19.534000 | XNYS | USP788FNV |
100 | 94.53 | 20250708-09:31:19.534000 | XNYS | USP788FNW |
100 | 94.53 | 20250708-09:31:19.534000 | XNYS | USP788FNX |
100 | 94.53 | 20250708-09:31:19.534000 | XNYS | USP788FNY |
42 | 94.53 | 20250708-09:31:19.534000 | XNAS | USP788FNZ |
42 | 94.53 | 20250708-09:31:19.534000 | XNAS | USP788FO1 |
1 | 94.53 | 20250708-09:31:19.534000 | XNAS | USP788FO2 |
100 | 94.53 | 20250708-09:31:19.534000 | XNAS | USP788FO3 |
70 | 94.53 | 20250708-09:31:19.534000 | XNAS | USP788FO4 |
45 | 94.53 | 20250708-09:31:19.534000 | XNAS | USP788FO5 |
100 | 94.54 | 20250708-09:32:15.203000 | XNYS | USP788GYO |
120 | 94.53 | 20250708-09:33:15.728000 | XNYS | USP788IFQ |
80 | 94.53 | 20250708-09:33:15.728000 | XNYS | USP788IFR |
100 | 94.53 | 20250708-09:33:15.728000 | ARCX | USP788IFS |
100 | 94.53 | 20250708-09:33:15.728000 | ARCX | USP788IFT |
200 | 94.53 | 20250708-09:33:15.728000 | XNYS | USP788IFU |
75 | 94.77 | 20250708-09:35:32.148000 | XNAS | USP788LJ7 |
25 | 94.77 | 20250708-09:35:32.148000 | XNAS | USP788LJ8 |
100 | 94.77 | 20250708-09:35:32.148000 | XNAS | USP788LJ9 |
100 | 94.77 | 20250708-09:35:32.148000 | XNAS | USP788LJA |
40 | 94.75 | 20250708-09:36:11.535000 | XNYS | USP788M5E |
30 | 94.75 | 20250708-09:36:17.704000 | XNYS | USP788MDJ |
100 | 94.75 | 20250708-09:36:17.902000 | XNYS | USP788MDQ |
130 | 94.75 | 20250708-09:36:17.902000 | XNYS | USP788MDR |
100 | 94.75 | 20250708-09:36:17.902000 | XNYS | USP788MDS |
40 | 94.75 | 20250708-09:36:17.902000 | XNAS | USP788MDT |
100 | 94.74 | 20250708-09:37:28.616000 | XNAS | USP788NNG |
100 | 94.74 | 20250708-09:37:28.616000 | XNAS | USP788NNH |
100 | 94.67 | 20250708-09:37:50.410000 | XNYS | USP788O0N |
100 | 94.59 | 20250708-09:38:06.176000 | XNYS | USP788O8S |
100 | 94.605 | 20250708-09:39:30.797000 | ARCX | USP788PYI |
1 | 94.65 | 20250708-09:40:04.314000 | ARCX | USP788R49 |
99 | 94.66 | 20250708-09:40:04.314000 | ARCX | USP788R4A |
100 | 94.675 | 20250708-09:40:04.525000 | XNYS | USP788R4K |
100 | 94.855 | 20250708-09:42:05.777000 | BATS | USP788U1F |
1 | 94.87 | 20250708-09:42:05.777000 | BATS | USP788U1G |
99 | 94.855 | 20250708-09:42:05.777000 | ARCX | USP788U1H |
51 | 94.82 | 20250708-09:42:05.947000 | ARCX | USP788U1X |
49 | 94.82 | 20250708-09:42:05.947000 | ARCX | USP788U1Z |
100 | 94.82 | 20250708-09:42:05.947000 | ARCX | USP788U20 |
100 | 94.82 | 20250708-09:42:05.947000 | ARCX | USP788U22 |
70 | 94.88 | 20250708-09:43:52.810000 | XNAS | USP788W78 |
130 | 94.88 | 20250708-09:43:52.810000 | XNAS | USP788W79 |
20 | 94.97 | 20250708-09:45:53.297000 | XNAS | USP7881191 |
80 | 94.97 | 20250708-09:45:53.297000 | XNAS | USP7881192 |
100 | 95.01 | 20250708-09:45:56.913000 | ARCX | USP78811FB |
100 | 94.995 | 20250708-09:46:16.033000 | XNAS | USP78812O3 |
100 | 95 | 20250708-09:46:16.033000 | XNAS | USP78812O4 |
100 | 94.96 | 20250708-09:46:24.757000 | BATY | USP788132U |
100 | 94.96 | 20250708-09:46:24.757000 | BATY | USP788132V |
100 | 94.96 | 20250708-09:46:24.757000 | BATY | USP788132W |
3 | 94.96 | 20250708-09:46:24.757000 | BATY | USP788132X |
97 | 94.96 | 20250708-09:46:24.757000 | BATY | USP788132Z |
100 | 94.925 | 20250708-09:48:18.058000 | XNYS | USP78817TJ |
60 | 94.89 | 20250708-09:48:39.497000 | BATS | USP7881996 |
100 | 94.89 | 20250708-09:48:39.497000 | XNYS | USP7881997 |
40 | 94.89 | 20250708-09:48:39.497000 | BATS | USP7881998 |
100 | 94.835 | 20250708-09:49:19.202000 | ARCX | USP7881C2Y |
95 | 94.84 | 20250708-09:49:32.227000 | BATS | USP7881CTT |
5 | 94.84 | 20250708-09:49:32.227000 | BATS | USP7881CTU |
100 | 94.77 | 20250708-09:50:10.413000 | EDGA | USP7881EGE |
100 | 94.77 | 20250708-09:50:10.413000 | BATY | USP7881EGF |
100 | 94.7 | 20250708-09:50:57.793000 | XNAS | USP7881GJI |
100 | 94.71 | 20250708-09:51:33.234000 | XNYS | USP7881I87 |
100 | 94.7 | 20250708-09:52:04.254000 | XNYS | USP7881KEJ |
100 | 94.66 | 20250708-09:52:24.047000 | BATS | USP7881LA1 |
66 | 94.66 | 20250708-09:52:24.047000 | XNYS | USP7881LA2 |
34 | 94.66 | 20250708-09:52:24.047000 | XNYS | USP7881LA3 |
100 | 94.65 | 20250708-09:53:35.297000 | XNYS | USP7881OR2 |
100 | 94.65 | 20250708-09:53:50.100000 | BATS | USP7881PF4 |
100 | 94.65 | 20250708-09:55:04.962000 | XNAS | USP7881S9U |
11 | 94.7 | 20250708-09:55:58.689000 | XNAS | USP7881UQ3 |
3 | 94.7 | 20250708-09:55:58.689000 | XNAS | USP7881UQ4 |
1 | 94.71 | 20250708-09:55:58.689000 | XNAS | USP7881UQ5 |
85 | 94.71 | 20250708-09:55:58.689000 | XNAS | USP7881UQ6 |
100 | 94.725 | 20250708-09:56:25.148000 | ARCX | USP7881VRF |
100 | 94.77 | 20250708-09:56:52.572000 | ARCX | USP7881WOS |
9 | 94.81 | 20250708-09:57:56.882000 | XNAS | USP7881ZMG |
91 | 94.82 | 20250708-09:57:56.882000 | XNAS | USP7881ZMH |
1 | 94.83 | 20250708-09:58:43.018000 | BATS | USP78821UV |
99 | 94.83 | 20250708-09:58:43.018000 | BATS | USP78821UW |
85 | 94.82 | 20250708-09:59:05.191000 | ARCX | USP78822MK |
15 | 94.82 | 20250708-09:59:05.191000 | ARCX | USP78822ML |
1 | 94.77 | 20250708-09:59:41.025000 | BATY | USP788245Y |
99 | 94.77 | 20250708-09:59:41.025000 | BATY | USP788245Z |
100 | 94.76 | 20250708-09:59:59.033000 | XNAS | USP7882506 |
100 | 94.69 | 20250708-10:01:00.219000 | BATY | USP7882BIX |
100 | 94.69 | 20250708-10:01:00.219000 | BATY | USP7882BIY |
33 | 94.66 | 20250708-10:01:20.716000 | ARCX | USP7882CHC |
67 | 94.66 | 20250708-10:01:20.716000 | ARCX | USP7882CHD |
100 | 94.61 | 20250708-10:01:46.934000 | ARCX | USP7882DP7 |
100 | 94.41 | 20250708-10:02:42.757000 | ARCX | USP7882GQ3 |
100 | 94.39 | 20250708-10:03:09.770000 | XNAS | USP7882I0J |
100 | 94.42 | 20250708-10:04:16.945000 | ARCX | USP7882KT5 |
100 | 94.45 | 20250708-10:05:05.411000 | XNYS | USP7882MSF |
100 | 94.39 | 20250708-10:05:17.172000 | XNAS | USP7882NCA |
100 | 94.39 | 20250708-10:05:17.172000 | XNAS | USP7882NCB |
44 | 94.28 | 20250708-10:06:24.644000 | ARCX | USP7882Q5A |
56 | 94.28 | 20250708-10:06:24.644000 | ARCX | USP7882Q5B |
100 | 94.15 | 20250708-10:07:04.219000 | ARCX | USP7882S8B |
100 | 94.03 | 20250708-10:07:39.294000 | XNYS | USP7882TNG |
100 | 94.12 | 20250708-10:08:53.219000 | XNAS | USP7882WUY |
100 | 94.15 | 20250708-10:09:18.097000 | XNAS | USP7882XTN |
100 | 94.11 | 20250708-10:09:56.643000 | XNAS | USP7882Z0F |
100 | 94.16 | 20250708-10:10:48.246000 | BATS | USP78830QI |
100 | 94.15 | 20250708-10:10:48.476000 | BATY | USP78830QT |
1 | 94.13 | 20250708-10:12:12.149000 | XNAS | USP78833UD |
10 | 94.13 | 20250708-10:12:12.321000 | XNAS | USP78833V0 |
90 | 94.13 | 20250708-10:12:12.321000 | XNAS | USP78833V1 |
100 | 94.27 | 20250708-10:13:13.005000 | XNAS | USP788365W |
100 | 94.31 | 20250708-10:13:38.348000 | EDGA | USP788371H |
100 | 94.31 | 20250708-10:13:51.315000 | XNAS | USP78837M3 |
100 | 94.28 | 20250708-10:14:18.747000 | ARCX | USP78838HX |
100 | 94.19 | 20250708-10:14:56.035000 | BATY | USP78839WR |
20 | 94.2 | 20250708-10:15:31.143000 | BATY | USP7883DND |
80 | 94.2 | 20250708-10:15:31.143000 | BATY | USP7883DNE |
2 | 94.26 | 20250708-10:16:19.367000 | XNAS | USP7883H8Z |
98 | 94.26 | 20250708-10:16:19.367000 | XNAS | USP7883H90 |
1 | 94.38 | 20250708-10:17:05.461000 | XNAS | USP7883IXA |
99 | 94.39 | 20250708-10:17:05.461000 | XNAS | USP7883IXB |
100 | 94.37 | 20250708-10:17:31.016000 | BATS | USP7883JZO |
100 | 94.37 | 20250708-10:17:31.016000 | BATS | USP7883JZP |
100 | 94.39 | 20250708-10:18:25.543000 | BATS | USP7883LTE |
60 | 94.41 | 20250708-10:19:02.538000 | XNAS | USP7883NCE |
100 | 94.39 | 20250708-10:19:11.267000 | ARCX | USP7883NO7 |
100 | 94.39 | 20250708-10:19:11.267000 | ARCX | USP7883NO8 |
100 | 94.31 | 20250708-10:20:11.544000 | XNAS | USP7883PU3 |
100 | 94.26 | 20250708-10:20:29.568000 | BATY | USP7883QCS |
100 | 94.23 | 20250708-10:20:55.315000 | XNAS | USP7883R9P |
93 | 94.11 | 20250708-10:21:31.466000 | BATY | USP7883T3W |
7 | 94.11 | 20250708-10:21:31.466000 | BATY | USP7883T3X |
100 | 94.08 | 20250708-10:22:10.953000 | XNAS | USP7883UK3 |
7 | 94.15 | 20250708-10:23:28.320000 | XNAS | USP7883XUF |
93 | 94.15 | 20250708-10:23:28.320000 | XNAS | USP7883XUG |
100 | 94.13 | 20250708-10:23:55.955000 | XNAS | USP7883Z9I |
100 | 94.12 | 20250708-10:25:12.891000 | XNAS | USP78842RB |
100 | 94.1 | 20250708-10:25:38.573000 | BATY | USP78843RT |
100 | 94.1 | 20250708-10:25:54.157000 | BATY | USP78844C9 |
1 | 94.31 | 20250708-10:27:31.392000 | ARCX | USP788483J |
99 | 94.32 | 20250708-10:27:31.392000 | ARCX | USP788483K |
97 | 94.31 | 20250708-10:28:08.412000 | XNYS | USP78849EO |
3 | 94.31 | 20250708-10:28:08.412000 | XNYS | USP78849EP |
1 | 94.31 | 20250708-10:28:24.654000 | XNAS | USP78849X9 |
99 | 94.32 | 20250708-10:28:24.654000 | XNAS | USP78849XA |
100 | 94.3 | 20250708-10:28:37.083000 | XNAS | USP7884ACN |
100 | 94.24 | 20250708-10:29:44.817000 | ARCX | USP7884DYE |
100 | 94.21 | 20250708-10:29:55.108000 | XNAS | USP7884EAZ |
1 | 94.12 | 20250708-10:30:36.729000 | XNAS | USP7884JU3 |
1 | 94.12 | 20250708-10:30:36.729000 | XNAS | USP7884JU4 |
83 | 94.12 | 20250708-10:30:36.729000 | XNAS | USP7884JU5 |
100 | 94.12 | 20250708-10:31:11.671000 | ARCX | USP7884LIB |
10 | 94.09 | 20250708-10:31:59.060000 | XNAS | USP7884NZQ |
90 | 94.09 | 20250708-10:31:59.060000 | XNAS | USP7884NZR |
100 | 94.09 | 20250708-10:33:26.844000 | EDGX | USP7884RU9 |
1 | 94.1 | 20250708-10:33:31.865000 | EDGX | USP7884S1I |
99 | 94.1 | 20250708-10:33:31.865000 | EDGX | USP7884S1J |
100 | 94.15 | 20250708-10:33:54.032000 | ARCX | USP7884SWD |
100 | 94.15 | 20250708-10:33:54.032000 | ARCX | USP7884SWE |
100 | 94.235 | 20250708-10:34:53.165000 | IEXG | USP7884V4D |
100 | 94.21 | 20250708-10:34:56.443000 | ARCX | USP7884VB3 |
100 | 94.21 | 20250708-10:34:56.443000 | ARCX | USP7884VB4 |
1 | 94.26 | 20250708-10:36:17.124000 | XNAS | USP788508N |
2 | 94.26 | 20250708-10:36:17.124000 | ARCX | USP788508O |
97 | 94.27 | 20250708-10:36:17.125000 | XNAS | USP788508P |
100 | 94.38 | 20250708-10:37:38.715000 | XNAS | USP78853ML |
100 | 94.4 | 20250708-10:38:10.731000 | XNAS | USP78854XM |
5 | 94.37 | 20250708-10:38:48.436000 | BATY | USP78856K0 |
95 | 94.37 | 20250708-10:38:48.436000 | BATY | USP78856K1 |
100 | 94.37 | 20250708-10:38:48.436000 | BATY | USP78856K2 |
100 | 94.37 | 20250708-10:38:48.436000 | BATY | USP78856K3 |
40 | 94.37 | 20250708-10:39:53.509000 | XNAS | USP788592B |
30 | 94.37 | 20250708-10:39:53.510000 | XNAS | USP788592C |
30 | 94.37 | 20250708-10:39:53.510000 | XNAS | USP788592D |
13 | 94.39 | 20250708-10:40:15.910000 | XNAS | USP78859X5 |
20 | 94.41 | 20250708-10:40:15.910000 | XNAS | USP78859X6 |
5 | 94.41 | 20250708-10:40:15.910000 | XNAS | USP78859X7 |
62 | 94.41 | 20250708-10:40:15.910000 | XNAS | USP78859X8 |
100 | 94.39 | 20250708-10:40:50.335000 | ARCX | USP7885B1X |
100 | 94.38 | 20250708-10:40:58.093000 | EDGA | USP7885BBV |
100 | 94.34 | 20250708-10:41:51.007000 | EDGA | USP7885DYD |
100 | 94.28 | 20250708-10:42:38.422000 | ARCX | USP7885FRX |
100 | 94.28 | 20250708-10:43:48.585000 | BATS | USP7885IIA |
1 | 94.23 | 20250708-10:44:34.377000 | XNAS | USP7885KF4 |
100 | 94.28 | 20250708-10:45:05.328000 | XNAS | USP7885LQV |
100 | 94.23 | 20250708-10:45:22.005000 | BATS | USP7885NKA |
99 | 94.23 | 20250708-10:45:22.005000 | XNAS | USP7885NKB |
1 | 94.23 | 20250708-10:45:22.006000 | ARCX | USP7885NKC |
100 | 94.37 | 20250708-10:47:15.947000 | BATS | USP7885UK0 |
100 | 94.4 | 20250708-10:48:30.015000 | EDGA | USP7885X0M |
100 | 94.4 | 20250708-10:48:30.015000 | EDGA | USP7885X0N |
100 | 94.4 | 20250708-10:48:44.268000 | EDGA | USP7885XN5 |
100 | 94.4 | 20250708-10:48:44.268000 | EDGA | USP7885XN6 |
100 | 94.48 | 20250708-10:50:05.229000 | XNAS | USP788612O |
99 | 94.47 | 20250708-10:50:28.689000 | ARCX | USP78861VJ |
1 | 94.47 | 20250708-10:50:28.689000 | ARCX | USP78861VK |
1 | 94.47 | 20250708-10:50:28.689000 | ARCX | USP78861VL |
99 | 94.47 | 20250708-10:50:28.689000 | ARCX | USP78861VM |
100 | 94.38 | 20250708-10:51:56.387000 | ARCX | USP78865BR |
100 | 94.33 | 20250708-10:52:08.769000 | EDGA | USP78865YS |
100 | 94.28 | 20250708-10:52:58.735000 | EDGA | USP7886818 |
100 | 94.38 | 20250708-10:55:09.558000 | XNAS | USP7886CQG |
100 | 94.38 | 20250708-10:55:10.004000 | BATS | USP7886CRC |
64 | 94.37 | 20250708-10:55:43.750000 | ARCX | USP7886DVC |
36 | 94.37 | 20250708-10:55:43.750000 | ARCX | USP7886DVD |
32 | 94.37 | 20250708-10:55:43.750000 | ARCX | USP7886DVF |
68 | 94.37 | 20250708-10:55:43.750000 | ARCX | USP7886DVH |
77 | 94.28 | 20250708-10:56:04.917000 | XNAS | USP7886F1A |
1 | 94.28 | 20250708-10:56:04.917000 | XNAS | USP7886F1B |
22 | 94.28 | 20250708-10:56:04.917000 | XNAS | USP7886F1C |
100 | 94.39 | 20250708-10:57:39.420000 | XNYS | USP7886IDK |
100 | 94.38 | 20250708-10:58:21.910000 | ARCX | USP7886JR5 |
95 | 94.38 | 20250708-10:58:21.910000 | ARCX | USP7886JR7 |
5 | 94.38 | 20250708-10:58:21.910000 | ARCX | USP7886JR8 |
100 | 94.42 | 20250708-11:00:39.529000 | ARCX | USP7886SYH |
100 | 94.42 | 20250708-11:00:39.529000 | ARCX | USP7886SYI |
100 | 94.42 | 20250708-11:00:39.529000 | ARCX | USP7886SYJ |
100 | 94.42 | 20250708-11:00:39.529000 | ARCX | USP7886SYK |
100 | 94.43 | 20250708-11:01:38.301000 | XNAS | USP7886VCE |
100 | 94.47 | 20250708-11:02:19.560000 | XNAS | USP7886WSS |
82 | 94.43 | 20250708-11:02:55.751000 | XNAS | USP7886YRP |
1 | 94.43 | 20250708-11:02:55.751000 | XNAS | USP7886YRQ |
100 | 94.43 | 20250708-11:02:55.751000 | XNAS | USP7886YRR |
17 | 94.43 | 20250708-11:02:55.751000 | XNAS | USP7886YRS |
10 | 94.36 | 20250708-11:03:43.377000 | XNAS | USP78870P7 |
90 | 94.36 | 20250708-11:03:43.377000 | XNAS | USP78870P9 |
100 | 94.36 | 20250708-11:03:43.377000 | XNAS | USP78870PA |
100 | 94.41 | 20250708-11:04:44.091000 | ARCX | USP78872HX |
100 | 94.43 | 20250708-11:06:06.011000 | XNAS | USP78875F2 |
6 | 94.48 | 20250708-11:06:38.359000 | ARCX | USP78876RD |
94 | 94.48 | 20250708-11:06:38.359000 | ARCX | USP78876RE |
100 | 94.48 | 20250708-11:06:39.267000 | EDGX | USP78876SA |
100 | 94.51 | 20250708-11:07:25.746000 | ARCX | USP78878BA |
100 | 94.51 | 20250708-11:07:25.746000 | ARCX | USP78878BB |
89 | 94.54 | 20250708-11:08:42.032000 | XNAS | USP7887B8L |
100 | 94.54 | 20250708-11:08:42.032000 | XNAS | USP7887B8M |
1 | 94.54 | 20250708-11:08:42.032000 | XNAS | USP7887B8N |
1 | 94.54 | 20250708-11:08:42.032000 | XNAS | USP7887B8O |
9 | 94.54 | 20250708-11:08:42.032000 | XNAS | USP7887B8P |
100 | 94.52 | 20250708-11:09:54.583000 | XNAS | USP7887DHW |
100 | 94.52 | 20250708-11:09:54.583000 | ARCX | USP7887DHX |
29 | 94.65 | 20250708-11:11:35.603000 | XNAS | USP7887GSC |
5 | 94.65 | 20250708-11:11:35.603000 | XNAS | USP7887GSD |
7 | 94.65 | 20250708-11:11:35.603000 | XNAS | USP7887GSE |
34 | 94.68 | 20250708-11:12:02.109000 | XNAS | USP7887HLT |
66 | 94.69 | 20250708-11:12:02.109000 | XNAS | USP7887HLU |
100 | 94.67 | 20250708-11:12:03.836000 | IEXG | USP7887HNL |
100 | 94.63 | 20250708-11:12:07.877000 | ARCX | USP7887HTP |
100 | 94.63 | 20250708-11:12:07.877000 | ARCX | USP7887HTQ |
100 | 94.63 | 20250708-11:12:07.877000 | XNAS | USP7887HTR |
200 | 94.64 | 20250708-11:14:44.955000 | BATS | USP7887MUM |
100 | 94.64 | 20250708-11:14:44.955000 | XNYS | USP7887MUO |
100 | 94.75 | 20250708-11:15:45.236000 | XNAS | USP7887RHK |
100 | 94.72 | 20250708-11:16:15.017000 | ARCX | USP7887SCM |
100 | 94.72 | 20250708-11:16:15.017000 | ARCX | USP7887SCN |
100 | 94.9 | 20250708-11:17:42.698000 | XNAS | USP7887UO3 |
100 | 94.86 | 20250708-11:18:57.529000 | EDGA | USP7887XA2 |
100 | 94.86 | 20250708-11:18:57.529000 | EDGA | USP7887XA3 |
50 | 95 | 20250708-11:20:01.593000 | XNAS | USP7887ZUK |
50 | 95.01 | 20250708-11:20:01.593000 | XNAS | USP7887ZUL |
100 | 94.93 | 20250708-11:21:24.259000 | XNYS | USP78883A3 |
100 | 94.93 | 20250708-11:21:24.259000 | ARCX | USP78883A4 |
100 | 94.93 | 20250708-11:21:24.259000 | ARCX | USP78883A6 |
40 | 94.93 | 20250708-11:21:54.229000 | XNAS | USP788842S |
60 | 94.93 | 20250708-11:21:54.229000 | XNAS | USP788842T |
100 | 94.91 | 20250708-11:22:01.912000 | XNYS | USP78884AS |
100 | 94.93 | 20250708-11:23:06.948000 | XNAS | USP78886UF |
100 | 94.91 | 20250708-11:23:07.871000 | EDGA | USP78886VF |
100 | 94.9 | 20250708-11:23:59.114000 | ARCX | USP78888HJ |
88 | 94.84 | 20250708-11:25:28.849000 | XNAS | USP7888BRY |
3 | 94.84 | 20250708-11:25:28.849000 | XNAS | USP7888BRZ |
1 | 94.84 | 20250708-11:25:28.849000 | XNAS | USP7888BS0 |
1 | 94.84 | 20250708-11:25:28.849000 | XNAS | USP7888BS1 |
7 | 94.84 | 20250708-11:25:28.849000 | XNAS | USP7888BS3 |
100 | 94.85 | 20250708-11:26:48.291000 | XNAS | USP7888E8Z |
98 | 94.83 | 20250708-11:27:14.487000 | XNAS | USP7888F5K |
100 | 94.81 | 20250708-11:27:28.037000 | ARCX | USP7888FHE |
53 | 94.8 | 20250708-11:28:06.338000 | ARCX | USP7888GJO |
47 | 94.8 | 20250708-11:28:06.338000 | ARCX | USP7888GJP |
3 | 94.76 | 20250708-11:28:32.196000 | ARCX | USP7888HZK |
97 | 94.76 | 20250708-11:28:32.196000 | ARCX | USP7888HZM |
100 | 94.6 | 20250708-11:29:27.179000 | XNAS | USP7888MCW |
100 | 94.67 | 20250708-11:30:47.112000 | XNAS | USP7888SB8 |
100 | 94.625 | 20250708-11:31:02.362000 | XNAS | USP7888STP |
17 | 94.6 | 20250708-11:31:11.538000 | ARCX | USP7888T79 |
100 | 94.63 | 20250708-11:31:12.388000 | XNAS | USP7888TB7 |
100 | 94.64 | 20250708-11:31:18.333000 | XNAS | USP7888TKW |
100 | 94.6 | 20250708-11:31:23.779000 | ARCX | USP7888TQJ |
100 | 94.6 | 20250708-11:31:23.779000 | ARCX | USP7888TQK |
83 | 94.6 | 20250708-11:31:23.779000 | ARCX | USP7888TQL |
100 | 94.6 | 20250708-11:31:23.779000 | ARCX | USP7888TQM |
89 | 94.68 | 20250708-11:34:10.995000 | XNAS | USP7888YFI |
11 | 94.68 | 20250708-11:34:10.995000 | XNAS | USP7888YFJ |
34 | 94.7 | 20250708-11:34:14.901000 | XNAS | USP7888YHJ |
30 | 94.7 | 20250708-11:34:14.901000 | XNAS | USP7888YHK |
100 | 94.69 | 20250708-11:34:48.186000 | XNAS | USP7888ZEO |
100 | 94.69 | 20250708-11:34:48.186000 | ARCX | USP7888ZEP |
100 | 94.69 | 20250708-11:34:48.186000 | ARCX | USP7888ZES |
100 | 94.69 | 20250708-11:34:48.186000 | ARCX | USP7888ZET |
100 | 94.66 | 20250708-11:35:00.363000 | XNAS | USP7888ZU3 |
4 | 94.74 | 20250708-11:37:31.834000 | XNAS | USP7889397 |
75 | 94.76 | 20250708-11:37:45.616000 | BATS | USP78893K2 |
25 | 94.77 | 20250708-11:37:45.616000 | XNAS | USP78893K3 |
100 | 94.77 | 20250708-11:37:45.616000 | XNAS | USP78893K4 |
100 | 94.77 | 20250708-11:37:45.616000 | XNAS | USP78893K5 |
100 | 94.77 | 20250708-11:37:45.616000 | XNAS | USP78893K6 |
100 | 94.77 | 20250708-11:37:45.616000 | XNAS | USP78893K7 |
100 | 94.77 | 20250708-11:38:38.681000 | XNYS | USP78894UU |
100 | 94.77 | 20250708-11:38:38.682000 | XNYS | USP78894UV |
100 | 94.78 | 20250708-11:40:02.359000 | EDGA | USP788970R |
100 | 94.78 | 20250708-11:40:02.359000 | EDGA | USP788970S |
100 | 94.78 | 20250708-11:40:02.359000 | EDGA | USP788970U |
100 | 94.78 | 20250708-11:40:02.359000 | EDGA | USP788970V |
100 | 94.77 | 20250708-11:41:02.409000 | EDGA | USP78898IP |
100 | 94.78 | 20250708-11:42:18.517000 | XNAS | USP7889A81 |
80 | 94.8 | 20250708-11:43:06.628000 | EDGX | USP7889B7W |
20 | 94.79 | 20250708-11:43:06.629000 | XNYS | USP7889B7X |
25 | 94.79 | 20250708-11:43:50.034000 | XNAS | USP7889C4X |
75 | 94.8 | 20250708-11:43:50.034000 | XNAS | USP7889C4Y |
100 | 94.8 | 20250708-11:43:54.241000 | EDGA | USP7889C9R |
54 | 94.77 | 20250708-11:44:55.688000 | BATY | USP7889EBX |
46 | 94.77 | 20250708-11:44:55.688000 | BATY | USP7889EBY |
100 | 94.77 | 20250708-11:44:55.688000 | BATY | USP7889EBZ |
100 | 94.82 | 20250708-11:47:03.605000 | XNYS | USP7889JY3 |
100 | 94.83 | 20250708-11:47:06.187000 | ARCX | USP7889K37 |
200 | 94.86 | 20250708-11:50:00.832000 | XNAS | USP7889OMO |
100 | 94.86 | 20250708-11:50:00.833000 | XNAS | USP7889OMP |
100 | 94.83 | 20250708-11:51:22.235000 | EDGA | USP7889QQT |
100 | 94.83 | 20250708-11:51:22.235000 | EDGA | USP7889QQU |
100 | 94.83 | 20250708-11:51:22.235000 | EDGA | USP7889QQV |
100 | 94.83 | 20250708-11:51:22.235000 | EDGA | USP7889QQW |
74 | 94.87 | 20250708-11:54:33.988000 | ARCX | USP7889VG6 |
26 | 94.87 | 20250708-11:54:33.988000 | ARCX | USP7889VG7 |
96 | 94.95 | 20250708-11:55:58.344000 | ARCX | USP7889XFZ |
4 | 94.95 | 20250708-11:55:58.344000 | ARCX | USP7889XG0 |
23 | 94.98 | 20250708-11:57:07.135000 | EDGA | USP7889Z36 |
74 | 94.98 | 20250708-11:57:07.135000 | EDGA | USP7889Z37 |
3 | 94.98 | 20250708-11:57:07.135000 | EDGA | USP7889Z38 |
100 | 94.98 | 20250708-11:57:07.135000 | EDGA | USP7889Z39 |
100 | 94.96 | 20250708-11:58:52.251000 | XNAS | USP788A1U3 |
100 | 94.98 | 20250708-11:59:53.366000 | XNYS | USP788A3DM |
100 | 94.94 | 20250708-12:00:16.369000 | BATY | USP788A4YS |
100 | 95.03 | 20250708-12:02:26.660000 | XNAS | USP788A9T6 |
41 | 94.99 | 20250708-12:03:11.698000 | BATY | USP788AAQ5 |
59 | 94.99 | 20250708-12:03:11.698000 | BATY | USP788AAQ6 |
100 | 94.99 | 20250708-12:03:11.698000 | BATY | USP788AAQ7 |
100 | 94.94 | 20250708-12:05:00.844000 | ARCX | USP788ADE8 |
100 | 94.94 | 20250708-12:05:00.844000 | ARCX | USP788ADE9 |
97 | 94.85 | 20250708-12:05:58.411000 | EDGA | USP788AEUO |
3 | 94.85 | 20250708-12:05:58.411000 | EDGA | USP788AEUP |
59 | 94.85 | 20250708-12:07:35.886000 | BATS | USP788AH9N |
41 | 94.85 | 20250708-12:07:35.886000 | BATS | USP788AH9O |
100 | 94.77 | 20250708-12:09:05.571000 | ARCX | USP788AJA6 |
100 | 94.74 | 20250708-12:11:47.492000 | XNYS | USP788ANMY |
100 | 94.77 | 20250708-12:12:58.119000 | XNYS | USP788AOXN |
100 | 94.74 | 20250708-12:13:28.476000 | ARCX | USP788APKQ |
50 | 94.74 | 20250708-12:13:28.476000 | ARCX | USP788APKR |
17 | 94.74 | 20250708-12:13:28.476000 | ARCX | USP788APKS |
33 | 94.74 | 20250708-12:13:28.476000 | ARCX | USP788APKT |
54 | 94.81 | 20250708-12:18:58.122000 | XNAS | USP788B09L |
10 | 94.81 | 20250708-12:18:58.122000 | XNAS | USP788B09M |
1 | 94.81 | 20250708-12:18:58.122000 | XNAS | USP788B09N |
100 | 94.81 | 20250708-12:18:58.122000 | XNAS | USP788B09O |
100 | 94.81 | 20250708-12:18:58.122000 | XNAS | USP788B09P |
35 | 94.81 | 20250708-12:18:58.122000 | XNAS | USP788B09Q |
60 | 94.85 | 20250708-12:19:45.747000 | BATY | USP788B1QU |
40 | 94.85 | 20250708-12:19:45.747000 | BATY | USP788B1QV |
100 | 94.85 | 20250708-12:19:45.747000 | BATY | USP788B1QW |
6 | 94.91 | 20250708-12:22:27.804000 | XNYS | USP788B63J |
94 | 94.91 | 20250708-12:22:27.804000 | XNYS | USP788B63K |
100 | 94.95 | 20250708-12:23:41.117000 | BATS | USP788B7XL |
100 | 94.95 | 20250708-12:23:41.117000 | BATS | USP788B7XM |
27 | 94.92 | 20250708-12:24:16.331000 | BATS | USP788B8TN |
73 | 94.92 | 20250708-12:24:16.331000 | BATS | USP788B8TO |
100 | 94.965 | 20250708-12:26:32.912000 | XNAS | USP788BC71 |
100 | 95 | 20250708-12:28:05.538000 | XNAS | USP788BEFG |
60 | 95.04 | 20250708-12:29:15.032000 | XNAS | USP788BGJ2 |
40 | 95.04 | 20250708-12:29:15.032000 | XNAS | USP788BGJ3 |
100 | 94.98 | 20250708-12:30:46.512000 | BATY | USP788BM7B |
100 | 94.98 | 20250708-12:30:46.512000 | BATY | USP788BM7C |
100 | 94.98 | 20250708-12:32:36.413000 | BATY | USP788BOVX |
100 | 94.95 | 20250708-12:34:30.409000 | XNAS | USP788BSCS |
100 | 94.87 | 20250708-12:35:07.692000 | BATS | USP788BTA2 |
100 | 94.87 | 20250708-12:35:07.692000 | ARCX | USP788BTA3 |
100 | 94.9 | 20250708-12:38:13.206000 | XNAS | USP788BYTI |
100 | 94.95 | 20250708-12:39:29.214000 | IEXG | USP788C0TB |
100 | 94.925 | 20250708-12:40:24.366000 | XNAS | USP788C24K |
56 | 94.89 | 20250708-12:40:32.750000 | XNAS | USP788C2AK |
44 | 94.89 | 20250708-12:40:32.750000 | XNAS | USP788C2AL |
100 | 94.89 | 20250708-12:40:32.750000 | XNAS | USP788C2AM |
100 | 94.92 | 20250708-12:44:09.670000 | XNYS | USP788C7QK |
100 | 94.92 | 20250708-12:44:09.670000 | XNYS | USP788C7QL |
100 | 94.87 | 20250708-12:45:28.844000 | XNAS | USP788CBC7 |
26 | 94.87 | 20250708-12:45:28.844000 | XNYS | USP788CBC8 |
74 | 94.87 | 20250708-12:45:28.844000 | XNYS | USP788CBC9 |
50 | 94.86 | 20250708-12:47:35.293000 | EDGX | USP788CFJ8 |
50 | 94.86 | 20250708-12:47:35.293000 | EDGX | USP788CFJ9 |
100 | 94.88 | 20250708-12:48:23.423000 | XNYS | USP788CGSZ |
79 | 94.8 | 20250708-12:49:46.171000 | BATS | USP788CIW2 |
21 | 94.8 | 20250708-12:49:46.171000 | BATS | USP788CIW3 |
100 | 94.77 | 20250708-12:49:55.206000 | XNAS | USP788CJ5L |
100 | 94.73 | 20250708-12:52:40.340000 | ARCX | USP788CMXZ |
100 | 94.68 | 20250708-12:53:38.879000 | XNAS | USP788COSJ |
100 | 94.66 | 20250708-12:55:33.340000 | EDGX | USP788CS03 |
90 | 94.7 | 20250708-12:56:53.938000 | BATS | USP788CVCE |
10 | 94.7 | 20250708-12:56:53.938000 | BATS | USP788CVCF |
100 | 94.7 | 20250708-12:56:53.938000 | BATS | USP788CVCG |
100 | 94.7 | 20250708-12:58:48.404000 | XNYS | USP788CZ6V |
100 | 94.68 | 20250708-12:59:55.597000 | XNYS | USP788D1G7 |
24 | 94.68 | 20250708-12:59:55.597000 | ARCX | USP788D1G8 |
76 | 94.68 | 20250708-12:59:55.597000 | ARCX | USP788D1G9 |
100 | 94.72 | 20250708-13:02:22.433000 | ARCX | USP788D85C |
100 | 94.72 | 20250708-13:02:22.433000 | ARCX | USP788D85D |
100 | 94.68 | 20250708-13:04:21.503000 | XNAS | USP788DBWZ |
100 | 94.64 | 20250708-13:04:42.879000 | ARCX | USP788DCAC |
100 | 94.64 | 20250708-13:04:42.879000 | XNAS | USP788DCAE |
100 | 94.6 | 20250708-13:08:01.661000 | XNYS | USP788DH9E |
100 | 94.56 | 20250708-13:08:11.150000 | XNAS | USP788DHMC |
100 | 94.56 | 20250708-13:08:11.150000 | ARCX | USP788DHMD |
100 | 94.61 | 20250708-13:10:52.872000 | ARCX | USP788DLOQ |
100 | 94.73 | 20250708-13:12:18.239000 | XNYS | USP788DNYA |
2 | 94.73 | 20250708-13:13:12.847000 | XNYS | USP788DRV6 |
98 | 94.73 | 20250708-13:13:12.847000 | XNYS | USP788DRV7 |
7 | 94.74 | 20250708-13:14:49.890000 | XNAS | USP788DUOU |
93 | 94.75 | 20250708-13:14:49.890000 | XNAS | USP788DUOV |
100 | 94.72 | 20250708-13:15:22.957000 | ARCX | USP788DX5K |
100 | 94.71 | 20250708-13:16:45.316000 | ARCX | USP788DZHO |
39 | 94.6 | 20250708-13:17:54.846000 | XNAS | USP788E22B |
61 | 94.6 | 20250708-13:17:54.846000 | XNAS | USP788E22C |
100 | 94.58 | 20250708-13:20:34.731000 | XNAS | USP788E6ZB |
40 | 94.58 | 20250708-13:21:42.513000 | XNAS | USP788E88M |
4 | 94.59 | 20250708-13:21:42.513000 | XNAS | USP788E88N |
26 | 94.59 | 20250708-13:21:42.513000 | XNAS | USP788E88O |
30 | 94.59 | 20250708-13:21:42.513000 | XNAS | USP788E88P |
10 | 94.52 | 20250708-13:22:08.323000 | XNAS | USP788E8ZC |
90 | 94.52 | 20250708-13:22:08.323000 | XNAS | USP788E8ZD |
6 | 94.55 | 20250708-13:24:21.113000 | BATS | USP788ECQ4 |
8 | 94.55 | 20250708-13:24:21.113000 | BATS | USP788ECQ5 |
74 | 94.56 | 20250708-13:24:21.113000 | BATS | USP788ECQ6 |
5 | 94.55 | 20250708-13:24:21.113000 | EDGA | USP788ECQ7 |
3 | 94.54 | 20250708-13:24:21.114000 | XNYS | USP788ECQ8 |
2 | 94.55 | 20250708-13:24:21.114000 | ARCX | USP788ECQ9 |
2 | 94.55 | 20250708-13:24:21.114000 | XNAS | USP788ECQA |
100 | 94.55 | 20250708-13:24:55.413000 | XNAS | USP788EDKU |
40 | 94.56 | 20250708-13:28:49.546000 | XNAS | USP788EITV |
100 | 94.56 | 20250708-13:28:49.546000 | XNAS | USP788EITX |
5 | 94.56 | 20250708-13:28:49.546000 | XNAS | USP788EITY |
100 | 94.56 | 20250708-13:28:49.546000 | XNAS | USP788EITZ |
55 | 94.56 | 20250708-13:28:49.546000 | XNAS | USP788EIU0 |
100 | 94.52 | 20250708-13:29:29.090000 | BATY | USP788EJOC |
100 | 94.52 | 20250708-13:29:29.090000 | BATY | USP788EJOD |
35 | 94.52 | 20250708-13:29:29.090000 | BATY | USP788EJOF |
100 | 94.57 | 20250708-13:33:25.298000 | XNYS | USP788ESTL |
100 | 94.57 | 20250708-13:33:25.298000 | XNYS | USP788ESTM |
100 | 94.56 | 20250708-13:34:25.381000 | BATY | USP788EUE0 |
7 | 94.53 | 20250708-13:37:46.155000 | XNAS | USP788F08K |
93 | 94.54 | 20250708-13:37:46.155000 | XNAS | USP788F08L |
13 | 94.56 | 20250708-13:42:10.150000 | EDGX | USP788F77A |
1 | 94.56 | 20250708-13:42:10.150000 | BATS | USP788F77B |
100 | 94.56 | 20250708-13:42:10.150000 | BATS | USP788F77C |
24 | 94.56 | 20250708-13:42:10.150000 | BATS | USP788F77D |
62 | 94.56 | 20250708-13:42:10.150000 | XNAS | USP788F77E |
100 | 94.56 | 20250708-13:42:10.150000 | XNAS | USP788F77F |
78 | 94.56 | 20250708-13:43:21.177000 | XNAS | USP788F9E7 |
22 | 94.56 | 20250708-13:43:21.177000 | XNAS | USP788F9E8 |
57 | 94.61 | 20250708-13:45:45.496000 | XNYS | USP788FFAA |
1 | 94.61 | 20250708-13:45:45.496000 | XNYS | USP788FFAB |
100 | 94.58 | 20250708-13:46:27.627000 | XNAS | USP788FGE3 |
100 | 94.6 | 20250708-13:51:04.389000 | XNAS | USP788FNI8 |
10 | 94.61 | 20250708-13:51:07.484000 | BATS | USP788FNLM |
84 | 94.62 | 20250708-13:51:07.484000 | BATS | USP788FNLN |
100 | 94.62 | 20250708-13:51:07.485000 | XNYS | USP788FNLO |
6 | 94.62 | 20250708-13:51:07.485000 | XNYS | USP788FNLP |
100 | 94.64 | 20250708-13:51:22.183000 | XNAS | USP788FO7H |
100 | 94.72 | 20250708-13:53:35.796000 | XNAS | USP788FRRZ |
100 | 94.74 | 20250708-13:56:39.282000 | XNYS | USP788FW9S |
100 | 94.74 | 20250708-13:56:39.282000 | XNYS | USP788FW9T |
100 | 94.73 | 20250708-13:58:10.516000 | BATS | USP788FYKD |
100 | 94.725 | 20250708-13:58:29.918000 | XNYS | USP788FZ75 |
100 | 94.71 | 20250708-13:58:49.541000 | XNYS | USP788FZR0 |
100 | 94.71 | 20250708-13:58:49.541000 | XNYS | USP788FZR1 |
1 | 94.69 | 20250708-14:01:15.644000 | XNAS | USP788G776 |
99 | 94.69 | 20250708-14:01:15.644000 | XNAS | USP788G777 |
45 | 94.72 | 20250708-14:03:58.372000 | ARCX | USP788GBY5 |
55 | 94.72 | 20250708-14:03:58.372000 | ARCX | USP788GBY6 |
100 | 94.72 | 20250708-14:03:58.372000 | ARCX | USP788GBY7 |
100 | 94.69 | 20250708-14:04:54.650000 | EDGA | USP788GDF0 |
31 | 94.7 | 20250708-14:06:48.824000 | XNYS | USP788GGG8 |
50 | 94.7 | 20250708-14:06:48.824000 | XNYS | USP788GGG9 |
19 | 94.7 | 20250708-14:06:48.824000 | XNYS | USP788GGGA |
100 | 94.68 | 20250708-14:07:53.621000 | XNAS | USP788GIAC |
100 | 94.68 | 20250708-14:07:53.621000 | XNAS | USP788GIAF |
12 | 94.64 | 20250708-14:08:53.957000 | EDGA | USP788GK8B |
88 | 94.64 | 20250708-14:08:53.958000 | EDGA | USP788GK8C |
1 | 94.73 | 20250708-14:11:36.656000 | XNAS | USP788GOQ3 |
48 | 94.73 | 20250708-14:11:36.656000 | XNAS | USP788GOQ4 |
100 | 94.74 | 20250708-14:12:50.877000 | EDGX | USP788GQMJ |
120 | 94.77 | 20250708-14:15:21.926000 | BATS | USP788GXKM |
40 | 94.78 | 20250708-14:15:21.926000 | BATS | USP788GXKN |
34 | 94.77 | 20250708-14:15:21.926000 | XNAS | USP788GXKO |
6 | 94.77 | 20250708-14:15:21.926000 | ARCX | USP788GXKP |
100 | 94.76 | 20250708-14:16:59.286000 | XNAS | USP788H112 |
100 | 94.73 | 20250708-14:17:20.382000 | XNAS | USP788H1OD |
100 | 94.73 | 20250708-14:17:20.382000 | ARCX | USP788H1OF |
100 | 94.73 | 20250708-14:17:20.382000 | ARCX | USP788H1OG |
100 | 94.72 | 20250708-14:20:36.109000 | XNAS | USP788H6RC |
100 | 94.72 | 20250708-14:20:36.109000 | XNAS | USP788H6RE |
100 | 94.7 | 20250708-14:21:01.862000 | XNAS | USP788H7L4 |
100 | 94.72 | 20250708-14:24:44.946000 | EDGA | USP788HEM5 |
100 | 94.72 | 20250708-14:24:44.947000 | XNAS | USP788HEM6 |
100 | 94.695 | 20250708-14:27:00.960000 | XNAS | USP788HIK7 |
100 | 94.74 | 20250708-14:29:01.199000 | BATY | USP788HLKI |
100 | 94.74 | 20250708-14:29:01.199000 | BATS | USP788HLKJ |
100 | 94.74 | 20250708-14:29:01.199000 | BATS | USP788HLKK |
100 | 94.81 | 20250708-14:32:18.141000 | EDGX | USP788HSUR |
100 | 94.79 | 20250708-14:32:43.387000 | ARCX | USP788HTO8 |
100 | 94.79 | 20250708-14:32:43.387000 | ARCX | USP788HTOA |
100 | 94.79 | 20250708-14:32:43.387000 | ARCX | USP788HTOB |
100 | 94.76 | 20250708-14:33:43.588000 | EDGA | USP788HV29 |
100 | 94.82 | 20250708-14:36:24.599000 | XNAS | USP788HZAU |
100 | 94.82 | 20250708-14:36:24.599000 | XNAS | USP788HZAW |
6 | 94.86 | 20250708-14:37:07.599000 | XNYS | USP788I09G |
94 | 94.86 | 20250708-14:37:07.599000 | XNYS | USP788I09H |
13 | 94.88 | 20250708-14:37:53.116000 | XNAS | USP788I1K1 |
87 | 94.88 | 20250708-14:37:53.116000 | XNAS | USP788I1K2 |
100 | 94.88 | 20250708-14:38:43.313000 | XNAS | USP788I2UM |
100 | 94.88 | 20250708-14:41:33.273000 | BATY | USP788I9SG |
100 | 94.88 | 20250708-14:41:33.272000 | XNAS | USP788I9SH |
100 | 94.88 | 20250708-14:41:33.273000 | ARCX | USP788I9SI |
76 | 94.87 | 20250708-14:42:54.870000 | XNAS | USP788ICFR |
24 | 94.87 | 20250708-14:42:54.870000 | XNAS | USP788ICFS |
100 | 94.84 | 20250708-14:43:40.145000 | ARCX | USP788IDSP |
100 | 94.87 | 20250708-14:46:19.846000 | XNYS | USP788IKA9 |
100 | 94.88 | 20250708-14:47:48.803000 | XNYS | USP788IMGN |
100 | 94.89 | 20250708-14:48:27.494000 | BATS | USP788INIL |
100 | 94.91 | 20250708-14:51:37.421000 | BATS | USP788ITBZ |
100 | 94.91 | 20250708-14:51:37.422000 | BATS | USP788ITC0 |
100 | 94.93 | 20250708-14:52:12.218000 | ARCX | USP788IUD6 |
100 | 94.89 | 20250708-14:52:56.488000 | EDGA | USP788IVNC |
100 | 94.89 | 20250708-14:52:56.488000 | EDGA | USP788IVND |
100 | 94.89 | 20250708-14:52:56.488000 | EDGA | USP788IVNE |
100 | 94.89 | 20250708-14:52:56.488000 | ARCX | USP788IVNF |
100 | 94.84 | 20250708-14:55:41.357000 | EDGA | USP788J18J |
100 | 94.84 | 20250708-14:56:55.787000 | EDGA | USP788J3OL |
100 | 94.84 | 20250708-14:56:55.787000 | EDGA | USP788J3OM |
81 | 94.84 | 20250708-14:56:55.787000 | XNAS | USP788J3ON |
19 | 94.84 | 20250708-14:56:55.787000 | XNAS | USP788J3OO |
30 | 94.84 | 20250708-14:58:18.432000 | XNAS | USP788J6LO |
50 | 94.84 | 20250708-14:58:18.432000 | XNAS | USP788J6LP |
5 | 94.84 | 20250708-14:58:18.432000 | XNAS | USP788J6LQ |
15 | 94.84 | 20250708-14:58:18.432000 | XNAS | USP788J6LR |
95 | 94.86 | 20250708-14:59:49.787000 | XNAS | USP788JA8Y |
5 | 94.87 | 20250708-14:59:49.787000 | XNAS | USP788JA8Z |
100 | 94.85 | 20250708-15:00:28.973000 | ARCX | USP788JDSL |
100 | 94.85 | 20250708-15:00:28.973000 | ARCX | USP788JDSM |
100 | 94.87 | 20250708-15:01:18.473000 | EDGA | USP788JGOD |
100 | 94.86 | 20250708-15:02:48.010000 | ARCX | USP788JJKA |
100 | 94.86 | 20250708-15:02:48.010000 | EDGA | USP788JJKB |
80 | 94.86 | 20250708-15:05:05.804000 | ARCX | USP788JOEF |
20 | 94.86 | 20250708-15:05:05.804000 | ARCX | USP788JOEG |
100 | 94.86 | 20250708-15:05:05.804000 | XNAS | USP788JOEH |
100 | 94.88 | 20250708-15:07:23.413000 | EDGX | USP788JVO8 |
100 | 94.88 | 20250708-15:07:23.413000 | ARCX | USP788JVOE |
100 | 94.87 | 20250708-15:08:28.087000 | XNAS | USP788JXT7 |
9 | 94.86 | 20250708-15:09:20.188000 | EDGA | USP788JZDZ |
91 | 94.86 | 20250708-15:09:20.188000 | EDGA | USP788JZE0 |
100 | 94.86 | 20250708-15:09:20.188000 | EDGA | USP788JZE1 |
100 | 94.86 | 20250708-15:09:20.188000 | EDGA | USP788JZE2 |
100 | 94.86 | 20250708-15:09:20.188000 | EDGA | USP788JZE3 |
100 | 94.86 | 20250708-15:09:20.188000 | EDGA | USP788JZE4 |
100 | 94.83 | 20250708-15:10:13.710000 | EDGA | USP788K1ED |
60 | 94.8 | 20250708-15:10:39.055000 | BATY | USP788K29B |
40 | 94.8 | 20250708-15:10:39.055000 | BATY | USP788K29I |
98 | 94.83 | 20250708-15:11:33.699000 | XNAS | USP788K47O |
2 | 94.83 | 20250708-15:11:33.699000 | XNAS | USP788K47P |
100 | 94.88 | 20250708-15:13:08.569000 | BATY | USP788K7IL |
100 | 94.88 | 20250708-15:13:08.569000 | BATY | USP788K7IM |
100 | 94.88 | 20250708-15:13:08.569000 | BATY | USP788K7IN |
100 | 94.88 | 20250708-15:13:08.569000 | BATY | USP788K7IO |
100 | 94.88 | 20250708-15:13:08.569000 | BATY | USP788K7IP |
100 | 94.86 | 20250708-15:14:43.785000 | XNYS | USP788KBP4 |
50 | 94.85 | 20250708-15:14:55.425000 | XNAS | USP788KC9L |
50 | 94.85 | 20250708-15:14:55.425000 | XNAS | USP788KC9M |
100 | 94.82 | 20250708-15:14:56.113000 | EDGA | USP788KCA9 |
100 | 94.82 | 20250708-15:14:56.113000 | EDGA | USP788KCAA |
12 | 94.88 | 20250708-15:17:38.895000 | XNYS | USP788KKBJ |
18 | 94.88 | 20250708-15:17:38.895000 | XNYS | USP788KKBK |
6 | 94.88 | 20250708-15:17:38.895000 | XNYS | USP788KKBL |
64 | 94.88 | 20250708-15:17:38.895000 | XNYS | USP788KKBM |
100 | 94.88 | 20250708-15:17:57.393000 | XNAS | USP788KKXB |
100 | 94.86 | 20250708-15:18:32.661000 | XNAS | USP788KM7J |
100 | 94.86 | 20250708-15:18:32.661000 | XNAS | USP788KM7K |
100 | 94.91 | 20250708-15:21:06.272000 | ARCX | USP788KR9Q |
100 | 94.91 | 20250708-15:21:06.272000 | XNAS | USP788KR9R |
100 | 94.91 | 20250708-15:21:06.272000 | XNAS | USP788KR9S |
100 | 94.91 | 20250708-15:21:06.272000 | XNAS | USP788KR9T |
100 | 94.88 | 20250708-15:21:09.093000 | ARCX | USP788KRIN |
100 | 94.9 | 20250708-15:22:15.054000 | XNAS | USP788KU88 |
100 | 94.87 | 20250708-15:22:26.363000 | ARCX | USP788KUM8 |
100 | 94.87 | 20250708-15:23:38.122000 | XNYS | USP788KWZB |
2 | 94.86 | 20250708-15:24:15.494000 | XNAS | USP788KYL9 |
98 | 94.86 | 20250708-15:24:15.494000 | XNAS | USP788KYLA |
35 | 94.87 | 20250708-15:24:30.310000 | XNAS | USP788KZ3U |
65 | 94.87 | 20250708-15:24:30.310000 | XNAS | USP788KZ3V |
100 | 94.93 | 20250708-15:25:38.315000 | ARCX | USP788L1LW |
100 | 94.91 | 20250708-15:27:31.667000 | EDGA | USP788L638 |
100 | 94.91 | 20250708-15:27:31.667000 | EDGA | USP788L639 |
100 | 94.91 | 20250708-15:27:31.667000 | EDGA | USP788L63A |
100 | 94.91 | 20250708-15:27:31.667000 | EDGA | USP788L63B |
100 | 94.91 | 20250708-15:27:31.667000 | EDGA | USP788L63C |
22 | 94.9 | 20250708-15:28:02.281000 | ARCX | USP788L7BF |
78 | 94.9 | 20250708-15:28:02.281000 | ARCX | USP788L7BG |
9 | 94.91 | 20250708-15:29:11.219000 | XNAS | USP788L9ZC |
2 | 94.91 | 20250708-15:29:11.219000 | XNAS | USP788L9ZD |
89 | 94.91 | 20250708-15:29:11.219000 | XNAS | USP788L9ZE |
6 | 94.95 | 20250708-15:30:13.193000 | XNAS | USP788LDGR |
6 | 94.95 | 20250708-15:30:13.193000 | ARCX | USP788LDGS |
100 | 94.96 | 20250708-15:30:30.394000 | EDGX | USP788LFZS |
64 | 94.98 | 20250708-15:32:12.157000 | BATS | USP788LLAS |
136 | 94.97 | 20250708-15:32:12.157000 | XNYS | USP788LLAT |
100 | 94.97 | 20250708-15:32:12.157000 | ARCX | USP788LLAU |
100 | 94.97 | 20250708-15:32:24.464000 | BATS | USP788LLTN |
19 | 94.93 | 20250708-15:32:48.606000 | EDGA | USP788LMQE |
81 | 94.93 | 20250708-15:32:48.606000 | EDGA | USP788LMQF |
50 | 94.93 | 20250708-15:32:48.606000 | EDGA | USP788LMQG |
8 | 94.93 | 20250708-15:32:48.607000 | EDGA | USP788LMQH |
100 | 94.94 | 20250708-15:32:52.756000 | ARCX | USP788LN2W |
100 | 94.94 | 20250708-15:33:15.947000 | ARCX | USP788LOJ5 |
100 | 94.94 | 20250708-15:34:19.187000 | BATS | USP788LTTP |
100 | 94.94 | 20250708-15:34:19.187000 | ARCX | USP788LTTR |
21 | 94.86 | 20250708-15:34:50.101000 | BATY | USP788M1IQ |
79 | 94.86 | 20250708-15:34:50.101000 | BATY | USP788M1IR |
100 | 94.9 | 20250708-15:35:40.703000 | BATS | USP788MAQO |
100 | 94.89 | 20250708-15:36:13.623000 | ARCX | USP788MCCC |
4 | 94.92 | 20250708-15:36:51.113000 | XNAS | USP788MDVQ |
96 | 94.92 | 20250708-15:36:51.114000 | XNAS | USP788MDVR |
100 | 94.91 | 20250708-15:37:24.631000 | XNAS | USP788MFMQ |
100 | 94.91 | 20250708-15:37:24.631000 | XNAS | USP788MFMR |
100 | 94.86 | 20250708-15:38:17.422000 | EDGA | USP788MHU0 |
100 | 94.86 | 20250708-15:38:17.422000 | EDGA | USP788MHU1 |
100 | 94.9 | 20250708-15:40:08.510000 | XNAS | USP788MOAO |
100 | 94.91 | 20250708-15:40:38.470000 | XNAS | USP788MPW3 |
100 | 94.93 | 20250708-15:41:11.705000 | ARCX | USP788MRLP |
100 | 94.93 | 20250708-15:41:15.979000 | XNAS | USP788MRQF |
100 | 94.91 | 20250708-15:42:12.360000 | ARCX | USP788MUAO |
100 | 94.91 | 20250708-15:42:12.360000 | ARCX | USP788MUAQ |
23 | 94.91 | 20250708-15:42:12.360000 | ARCX | USP788MUAR |
100 | 94.91 | 20250708-15:42:12.360000 | ARCX | USP788MUAS |
77 | 94.91 | 20250708-15:42:12.360000 | ARCX | USP788MUAT |
100 | 94.87 | 20250708-15:42:29.503000 | ARCX | USP788MVDG |
15 | 94.87 | 20250708-15:43:22.237000 | XNYS | USP788MY9P |
85 | 94.87 | 20250708-15:43:22.237000 | XNYS | USP788MY9Q |
100 | 94.87 | 20250708-15:43:26.259000 | XNAS | USP788MYH6 |
22 | 94.87 | 20250708-15:43:26.274000 | BATY | USP788MYH7 |
2 | 94.87 | 20250708-15:43:26.274000 | ARCX | USP788MYH8 |
100 | 94.88 | 20250708-15:43:29.234000 | XNAS | USP788MYMI |
100 | 94.88 | 20250708-15:43:29.234000 | XNAS | USP788MYMJ |
100 | 94.88 | 20250708-15:43:29.234000 | XNYS | USP788MYMK |
100 | 94.88 | 20250708-15:43:29.234000 | XNYS | USP788MYML |
100 | 94.88 | 20250708-15:43:29.234000 | XNYS | USP788MYMM |
2 | 94.89 | 20250708-15:43:42.191000 | XNAS | USP788MZ86 |
5 | 94.89 | 20250708-15:43:42.191000 | XNAS | USP788MZ87 |
61 | 94.89 | 20250708-15:43:42.191000 | XNAS | USP788MZ88 |
100 | 94.89 | 20250708-15:43:42.192000 | BATS | USP788MZ89 |
31 | 94.89 | 20250708-15:43:42.192000 | EDGX | USP788MZ8A |
10 | 94.89 | 20250708-15:43:42.192000 | EPRL | USP788MZ8B |
38 | 94.89 | 20250708-15:43:42.192000 | XNAS | USP788MZ8C |
1 | 94.89 | 20250708-15:43:42.192000 | XNAS | USP788MZ8D |
100 | 94.89 | 20250708-15:43:42.192000 | XNAS | USP788MZ8E |
61 | 94.89 | 20250708-15:43:42.192000 | XNYS | USP788MZ8F |
3 | 94.89 | 20250708-15:43:42.192000 | ARCX | USP788MZ8G |
100 | 94.89 | 20250708-15:43:42.194000 | XNYS | USP788MZ8I |
100 | 94.89 | 20250708-15:43:42.194000 | XNYS | USP788MZ8J |
100 | 94.89 | 20250708-15:44:16.872000 | IEXG | USP788N1C7 |
50 | 94.89 | 20250708-15:44:16.872000 | XNAS | USP788N1C8 |
100 | 94.89 | 20250708-15:44:16.872000 | XNAS | USP788N1C9 |
92 | 94.89 | 20250708-15:44:16.872000 | ARCX | USP788N1CA |
21 | 94.89 | 20250708-15:44:16.873000 | EDGX | USP788N1CB |
17 | 94.89 | 20250708-15:44:16.873000 | XNAS | USP788N1CC |
15 | 94.89 | 20250708-15:44:16.873000 | ARCX | USP788N1CD |
9 | 94.89 | 20250708-15:44:16.874000 | EDGX | USP788N1CE |
50 | 94.89 | 20250708-15:44:16.875000 | XNYS | USP788N1CF |
2 | 94.89 | 20250708-15:44:16.875000 | XNAS | USP788N1CG |
44 | 94.89 | 20250708-15:44:16.875000 | XNAS | USP788N1CH |
14 | 94.89 | 20250708-15:44:16.875000 | XNAS | USP788N1CI |
40 | 94.89 | 20250708-15:44:16.875000 | XNAS | USP788N1CJ |
16 | 94.89 | 20250708-15:44:16.875000 | ARCX | USP788N1CK |
86 | 94.87 | 20250708-15:44:16.920000 | EDGA | USP788N1CL |
2 | 94.86 | 20250708-15:45:04.598000 | XNAS | USP788N5CJ |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250709932239/en/
Copyright Business Wire 2025