5th August 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 1st August 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 |
4,811 | $94.64 | $95.59 | $93.81 | XNYS |
415 | $95.00 | $95.40 | $94.54 | EDGX |
15,833 | $94.67 | $95.76 | $93.84 | ARCX |
5,921 | $94.86 | $95.76 | $93.59 | BATS |
19,870 | $94.61 | $95.72 | $93.70 | XNAS |
2,401 | $94.81 | $95.76 | $93.66 | BATY |
100 | $94.68 | $94.68 | $94.68 | EPRL |
400 | $94.67 | $95.58 | $93.96 | IEXG |
1,354 | $94.91 | $95.69 | $93.90 | 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 672,312,295 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.391% 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 1st August 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: |
| 1st August 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $94.6825 | 51,105 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 94.27 | 20250801-09:30:03.380000 | XNAS | USP818OW9 |
100 | 93.96 | 20250801-09:30:52.983000 | IEXG | USP818RPW |
100 | 93.96 | 20250801-09:30:52.983000 | IEXG | USP818RPX |
66 | 93.96 | 20250801-09:30:52.983000 | ARCX | USP818RPY |
34 | 93.96 | 20250801-09:30:52.983000 | ARCX | USP818RPZ |
100 | 93.96 | 20250801-09:30:52.983000 | XNAS | USP818RQ0 |
100 | 93.96 | 20250801-09:30:52.983000 | XNAS | USP818RQ1 |
12 | 93.87 | 20250801-09:31:30.751000 | XNYS | USP818SY6 |
88 | 93.87 | 20250801-09:31:30.751000 | XNYS | USP818SY7 |
100 | 93.87 | 20250801-09:31:30.751000 | ARCX | USP818SY8 |
160 | 93.87 | 20250801-09:31:30.751000 | XNAS | USP818SY9 |
44 | 93.82 | 20250801-09:32:08.017000 | XNAS | USP818UM8 |
100 | 93.82 | 20250801-09:32:08.017000 | XNAS | USP818UM9 |
56 | 93.82 | 20250801-09:32:08.017000 | XNAS | USP818UMA |
100 | 93.82 | 20250801-09:32:08.017000 | XNYS | USP818UMB |
100 | 93.96 | 20250801-09:33:47.226000 | XNAS | USP818XSI |
100 | 93.96 | 20250801-09:33:47.226000 | XNAS | USP818XSJ |
100 | 93.96 | 20250801-09:33:47.226000 | XNAS | USP818XSK |
100 | 93.96 | 20250801-09:33:47.226000 | XNAS | USP818XSL |
100 | 93.86 | 20250801-09:34:11.810000 | XNAS | USP818YA7 |
50 | 93.86 | 20250801-09:34:11.810000 | XNAS | USP818YA8 |
50 | 93.86 | 20250801-09:34:11.810000 | XNAS | USP818YA9 |
100 | 93.86 | 20250801-09:34:11.810000 | XNYS | USP818YAA |
100 | 94 | 20250801-09:35:43.153000 | XNYS | USP81812UO |
100 | 94.01 | 20250801-09:35:43.153000 | XNYS | USP81812UP |
6 | 94.07 | 20250801-09:36:20.514000 | XNYS | USP818150Y |
94 | 94.07 | 20250801-09:36:20.514000 | XNYS | USP818150Z |
100 | 94.07 | 20250801-09:36:20.534000 | ARCX | USP8181516 |
100 | 94.14 | 20250801-09:36:54.117000 | XNYS | USP81816M7 |
100 | 94.09 | 20250801-09:37:02.784000 | XNAS | USP81816WO |
1 | 94.09 | 20250801-09:37:02.784000 | XNAS | USP81816WP |
43 | 94.09 | 20250801-09:37:02.784000 | XNAS | USP81816WQ |
56 | 94.09 | 20250801-09:37:02.784000 | XNAS | USP81816WR |
90 | 94.09 | 20250801-09:37:02.784000 | ARCX | USP81816WS |
10 | 94.09 | 20250801-09:37:02.784000 | ARCX | USP81816WT |
100 | 94.12 | 20250801-09:38:11.691000 | XNYS | USP8181AR8 |
100 | 94.09 | 20250801-09:38:47.001000 | ARCX | USP8181CKA |
100 | 94.1 | 20250801-09:39:12.367000 | ARCX | USP8181DEZ |
100 | 94.1 | 20250801-09:39:12.367000 | XNYS | USP8181DF0 |
100 | 94.03 | 20250801-09:40:03.032000 | ARCX | USP8181G3L |
100 | 93.97 | 20250801-09:40:59.736000 | BATS | USP8181KDO |
100 | 93.97 | 20250801-09:40:59.736000 | XNAS | USP8181KDP |
300 | 93.9 | 20250801-09:42:25.438000 | XNYS | USP8181OYY |
100 | 93.8 | 20250801-09:43:16.822000 | XNAS | USP8181QUL |
100 | 93.8 | 20250801-09:43:16.822000 | XNAS | USP8181QUM |
100 | 93.7 | 20250801-09:43:27.216000 | XNAS | USP8181RCI |
45 | 93.72 | 20250801-09:44:09.325000 | XNAS | USP8181T1A |
55 | 93.72 | 20250801-09:44:09.325000 | XNAS | USP8181T1B |
1 | 93.7 | 20250801-09:44:50.473000 | XNAS | USP8181UKE |
99 | 93.7 | 20250801-09:44:50.473000 | XNAS | USP8181UKF |
100 | 93.81 | 20250801-09:45:31.316000 | XNYS | USP8181XYK |
123 | 93.99 | 20250801-09:47:35.779000 | XNAS | USP81828ZF |
177 | 93.99 | 20250801-09:47:35.779000 | XNAS | USP81828ZG |
162 | 93.99 | 20250801-09:47:35.779000 | XNAS | USP81828ZH |
100 | 93.99 | 20250801-09:47:35.779000 | XNAS | USP81828ZI |
38 | 93.99 | 20250801-09:47:35.779000 | XNAS | USP81828ZJ |
45 | 93.84 | 20250801-09:48:31.738000 | ARCX | USP8182C9D |
55 | 93.84 | 20250801-09:48:31.738000 | ARCX | USP8182C9E |
76 | 93.84 | 20250801-09:48:31.738000 | ARCX | USP8182C9F |
24 | 93.84 | 20250801-09:48:31.738000 | ARCX | USP8182C9G |
100 | 93.93 | 20250801-09:50:12.677000 | XNAS | USP8182L24 |
200 | 93.93 | 20250801-09:50:12.677000 | XNAS | USP8182L25 |
100 | 93.93 | 20250801-09:50:12.677000 | ARCX | USP8182L26 |
15 | 93.93 | 20250801-09:51:17.891000 | XNAS | USP8182PJE |
121 | 93.93 | 20250801-09:51:17.891000 | XNAS | USP8182PJF |
100 | 93.93 | 20250801-09:51:17.891000 | XNAS | USP8182PJG |
64 | 93.93 | 20250801-09:51:17.891000 | XNAS | USP8182PJH |
100 | 93.93 | 20250801-09:51:17.891000 | XNAS | USP8182PJI |
100 | 94.1 | 20250801-09:52:32.083000 | ARCX | USP8182UD3 |
100 | 94.02 | 20250801-09:53:08.093000 | XNAS | USP8182WAD |
100 | 94.05 | 20250801-09:53:35.942000 | XNYS | USP8182YEB |
100 | 93.97 | 20250801-09:54:07.441000 | BATS | USP818307D |
100 | 93.97 | 20250801-09:54:07.441000 | BATS | USP818307F |
57 | 93.94 | 20250801-09:55:51.681000 | BATS | USP8183CZA |
43 | 93.94 | 20250801-09:55:51.681000 | BATS | USP8183CZB |
100 | 93.94 | 20250801-09:55:51.682000 | XNAS | USP8183CZC |
98 | 93.94 | 20250801-09:55:51.682000 | ARCX | USP8183CZD |
2 | 93.94 | 20250801-09:55:51.682000 | ARCX | USP8183CZE |
100 | 94.03 | 20250801-09:56:43.169000 | ARCX | USP8183G3N |
100 | 93.96 | 20250801-09:57:50.628000 | ARCX | USP8183JDE |
100 | 93.96 | 20250801-09:57:50.628000 | ARCX | USP8183JDF |
100 | 93.91 | 20250801-09:58:30.974000 | ARCX | USP8183LAP |
36 | 93.84 | 20250801-10:00:28.531000 | XNAS | USP8183UD0 |
100 | 93.84 | 20250801-10:00:28.531000 | XNAS | USP8183UD1 |
64 | 93.84 | 20250801-10:00:28.531000 | XNAS | USP8183UD3 |
100 | 93.84 | 20250801-10:00:28.531000 | XNAS | USP8183UD4 |
185 | 93.81 | 20250801-10:01:17.348000 | BATY | USP8183XLM |
15 | 93.81 | 20250801-10:01:17.348000 | BATY | USP8183XLN |
75 | 93.66 | 20250801-10:01:59.527000 | BATY | USP818411E |
25 | 93.66 | 20250801-10:01:59.528000 | BATY | USP818411F |
81 | 93.59 | 20250801-10:02:47.758000 | BATS | USP81843VJ |
19 | 93.59 | 20250801-10:02:47.758000 | BATS | USP81843VK |
54 | 93.9 | 20250801-10:04:45.489000 | EDGA | USP8184BVB |
100 | 93.94 | 20250801-10:04:46.753000 | XNAS | USP8184C3X |
100 | 93.88 | 20250801-10:04:56.790000 | ARCX | USP8184CTE |
100 | 94.07 | 20250801-10:05:30.993000 | XNAS | USP8184FLD |
100 | 93.91 | 20250801-10:07:22.128000 | ARCX | USP8184MHV |
100 | 93.91 | 20250801-10:07:22.128000 | ARCX | USP8184MHW |
100 | 93.91 | 20250801-10:07:22.128000 | ARCX | USP8184MHX |
100 | 93.91 | 20250801-10:07:22.128000 | ARCX | USP8184MHY |
46 | 93.7 | 20250801-10:08:19.262000 | XNAS | USP8184PEF |
54 | 93.7 | 20250801-10:08:19.262000 | XNAS | USP8184PEG |
99 | 93.99 | 20250801-10:09:38.940000 | XNAS | USP8184TJQ |
1 | 93.99 | 20250801-10:09:38.940000 | ARCX | USP8184TJR |
100 | 94.04 | 20250801-10:10:30.994000 | ARCX | USP8184WGJ |
100 | 94.4 | 20250801-10:12:40.697000 | XNAS | USP818537A |
108 | 94.4 | 20250801-10:12:40.697000 | XNAS | USP818537B |
92 | 94.4 | 20250801-10:12:40.697000 | ARCX | USP818537C |
42 | 94.4 | 20250801-10:12:40.698000 | XNAS | USP818537D |
58 | 94.41 | 20250801-10:12:40.698000 | XNAS | USP818537E |
100 | 94.4 | 20250801-10:12:45.870000 | XNYS | USP81853GZ |
100 | 94.41 | 20250801-10:12:47.121000 | XNYS | USP81853IT |
100 | 94.36 | 20250801-10:13:40.742000 | ARCX | USP81856R6 |
100 | 94.36 | 20250801-10:13:40.742000 | ARCX | USP81856R7 |
100 | 94.4 | 20250801-10:15:14.446000 | XNAS | USP8185DHC |
100 | 94.4 | 20250801-10:15:28.725000 | XNYS | USP8185FGY |
100 | 94.33 | 20250801-10:15:54.622000 | ARCX | USP8185HPS |
100 | 94.44 | 20250801-10:16:47.720000 | XNYS | USP8185KRT |
100 | 94.54 | 20250801-10:17:50.380000 | XNYS | USP8185NTS |
100 | 94.505 | 20250801-10:18:15.553000 | XNYS | USP8185P8P |
100 | 94.46 | 20250801-10:18:15.703000 | ARCX | USP8185P95 |
100 | 94.46 | 20250801-10:18:15.703000 | ARCX | USP8185P96 |
100 | 94.46 | 20250801-10:18:15.703000 | ARCX | USP8185P97 |
77 | 94.5 | 20250801-10:19:37.226000 | XNAS | USP8185TLW |
100 | 94.5 | 20250801-10:19:45.062000 | XNAS | USP8185U4W |
23 | 94.5 | 20250801-10:19:45.062000 | XNAS | USP8185U4X |
100 | 94.62 | 20250801-10:20:32.526000 | ARCX | USP8185WRE |
100 | 94.64 | 20250801-10:20:59.401000 | ARCX | USP8185YFL |
100 | 94.68 | 20250801-10:22:12.598000 | XNAS | USP818626O |
46 | 94.61 | 20250801-10:22:27.823000 | EDGA | USP81862XG |
54 | 94.61 | 20250801-10:22:27.824000 | EDGA | USP81862XH |
100 | 94.52 | 20250801-10:22:39.142000 | ARCX | USP81863IO |
100 | 94.49 | 20250801-10:24:12.989000 | ARCX | USP81868G7 |
1 | 94.54 | 20250801-10:25:22.268000 | XNAS | USP8186BXF |
99 | 94.54 | 20250801-10:25:22.268000 | ARCX | USP8186BXG |
2 | 94.48 | 20250801-10:25:27.269000 | ARCX | USP8186C6V |
98 | 94.48 | 20250801-10:25:27.269000 | ARCX | USP8186C6W |
1 | 94.49 | 20250801-10:26:20.660000 | ARCX | USP8186ENZ |
2 | 94.49 | 20250801-10:26:20.660000 | ARCX | USP8186EO0 |
97 | 94.49 | 20250801-10:26:20.660000 | ARCX | USP8186EO1 |
100 | 94.59 | 20250801-10:27:10.518000 | XNAS | USP8186GX2 |
100 | 94.59 | 20250801-10:27:14.824000 | ARCX | USP8186H24 |
100 | 94.58 | 20250801-10:27:42.296000 | ARCX | USP8186I5P |
100 | 94.58 | 20250801-10:27:42.296000 | ARCX | USP8186I5Q |
100 | 94.56 | 20250801-10:29:11.296000 | XNAS | USP8186N5X |
100 | 94.51 | 20250801-10:29:23.057000 | XNAS | USP8186NQA |
100 | 94.51 | 20250801-10:29:23.057000 | ARCX | USP8186NQB |
100 | 94.48 | 20250801-10:30:50.296000 | BATS | USP8186VS6 |
100 | 94.46 | 20250801-10:31:17.679000 | ARCX | USP8186X6I |
100 | 94.51 | 20250801-10:32:42.322000 | XNAS | USP81871CX |
100 | 94.53 | 20250801-10:33:04.559000 | XNAS | USP81872EP |
95 | 94.63 | 20250801-10:34:20.750000 | EDGA | USP81875HW |
5 | 94.63 | 20250801-10:34:20.750000 | EDGA | USP81875HX |
100 | 94.63 | 20250801-10:34:20.750000 | ARCX | USP81875HY |
200 | 94.63 | 20250801-10:34:20.750000 | ARCX | USP81875HZ |
16 | 94.62 | 20250801-10:35:02.582000 | ARCX | USP81877B9 |
84 | 94.62 | 20250801-10:35:02.582000 | ARCX | USP81877BA |
100 | 94.62 | 20250801-10:36:27.412000 | XNAS | USP8187BKP |
100 | 94.72 | 20250801-10:37:06.404000 | XNAS | USP8187D9M |
100 | 94.81 | 20250801-10:37:53.408000 | ARCX | USP8187F4W |
100 | 94.84 | 20250801-10:38:20.707000 | ARCX | USP8187GI3 |
100 | 94.83 | 20250801-10:38:46.750000 | EDGA | USP8187HPT |
72 | 94.74 | 20250801-10:39:47.991000 | ARCX | USP8187KK1 |
100 | 94.74 | 20250801-10:39:47.991000 | ARCX | USP8187KK2 |
28 | 94.74 | 20250801-10:39:47.991000 | ARCX | USP8187KK3 |
91 | 94.73 | 20250801-10:40:29.769000 | ARCX | USP8187MKL |
9 | 94.73 | 20250801-10:40:29.769000 | ARCX | USP8187MKM |
100 | 94.72 | 20250801-10:40:48.496000 | XNAS | USP8187NC3 |
100 | 94.73 | 20250801-10:42:19.671000 | XNYS | USP8187RGM |
100 | 94.72 | 20250801-10:43:02.894000 | XNAS | USP8187T5O |
100 | 94.62 | 20250801-10:43:16.915000 | XNYS | USP8187TTW |
1 | 94.63 | 20250801-10:45:10.296000 | ARCX | USP8187Z18 |
99 | 94.63 | 20250801-10:45:10.296000 | ARCX | USP8187Z19 |
100 | 94.75 | 20250801-10:46:11.837000 | ARCX | USP81884U5 |
100 | 94.75 | 20250801-10:46:11.837000 | ARCX | USP81884U6 |
100 | 94.75 | 20250801-10:46:11.837000 | ARCX | USP81884U7 |
100 | 94.66 | 20250801-10:46:25.422000 | ARCX | USP8188616 |
42 | 94.82 | 20250801-10:47:35.323000 | XNYS | USP81888I0 |
58 | 94.82 | 20250801-10:47:35.323000 | XNYS | USP81888I1 |
100 | 94.75 | 20250801-10:48:09.195000 | ARCX | USP8188AD4 |
100 | 94.75 | 20250801-10:48:09.195000 | BATS | USP8188AD5 |
100 | 94.65 | 20250801-10:48:36.247000 | XNAS | USP8188BMH |
100 | 94.54 | 20250801-10:48:57.441000 | XNAS | USP8188CO4 |
100 | 94.56 | 20250801-10:50:36.442000 | XNAS | USP8188GJF |
55 | 94.54 | 20250801-10:50:59.816000 | EDGX | USP8188HAR |
45 | 94.53 | 20250801-10:50:59.816000 | XNAS | USP8188HAS |
100 | 94.55 | 20250801-10:51:10.310000 | ARCX | USP8188HV3 |
100 | 94.5 | 20250801-10:51:29.444000 | ARCX | USP8188IPI |
100 | 94.55 | 20250801-10:53:30.540000 | XNAS | USP8188NH3 |
100 | 94.55 | 20250801-10:53:30.540000 | XNAS | USP8188NH5 |
100 | 94.55 | 20250801-10:53:30.540000 | XNAS | USP8188NH7 |
100 | 94.46 | 20250801-10:53:53.030000 | ARCX | USP8188ONX |
100 | 94.65 | 20250801-10:55:00.909000 | ARCX | USP8188QZZ |
106 | 94.6 | 20250801-10:55:17.005000 | BATS | USP8188RLZ |
56 | 94.6 | 20250801-10:55:17.005000 | BATS | USP8188RM0 |
38 | 94.6 | 20250801-10:55:17.005000 | BATS | USP8188RM1 |
100 | 94.72 | 20250801-10:56:10.754000 | XNAS | USP8188TM3 |
18 | 94.64 | 20250801-10:56:58.896000 | EDGA | USP8188VER |
81 | 94.64 | 20250801-10:56:58.896000 | EDGA | USP8188VES |
1 | 94.64 | 20250801-10:56:58.896000 | EDGA | USP8188VET |
6 | 94.64 | 20250801-10:56:58.896000 | ARCX | USP8188VEU |
94 | 94.64 | 20250801-10:56:58.896000 | ARCX | USP8188VEV |
75 | 94.58 | 20250801-10:57:36.518000 | ARCX | USP8188WOG |
25 | 94.58 | 20250801-10:57:36.518000 | ARCX | USP8188WOH |
43 | 94.54 | 20250801-10:58:46.714000 | XNAS | USP8188ZHX |
57 | 94.54 | 20250801-10:58:46.714000 | XNAS | USP8188ZHY |
100 | 94.5 | 20250801-10:59:36.022000 | XNAS | USP81891HF |
32 | 94.49 | 20250801-11:00:00.039000 | BATS | USP81893CE |
68 | 94.49 | 20250801-11:00:00.039000 | BATS | USP81893CG |
100 | 94.54 | 20250801-11:00:50.680000 | XNAS | USP81898UV |
24 | 94.54 | 20250801-11:01:21.526000 | XNAS | USP8189ADK |
76 | 94.54 | 20250801-11:01:21.526000 | XNAS | USP8189ADL |
48 | 94.54 | 20250801-11:01:21.526000 | XNYS | USP8189ADM |
52 | 94.54 | 20250801-11:01:21.526000 | XNYS | USP8189ADN |
100 | 94.74 | 20250801-11:02:56.522000 | XNYS | USP8189EAQ |
100 | 94.76 | 20250801-11:03:04.977000 | ARCX | USP8189F46 |
100 | 94.71 | 20250801-11:03:28.141000 | EDGA | USP8189GIA |
43 | 94.71 | 20250801-11:03:28.141000 | EDGA | USP8189GIB |
57 | 94.71 | 20250801-11:03:31.229000 | EDGA | USP8189GQL |
100 | 94.69 | 20250801-11:05:15.797000 | XNAS | USP8189KV0 |
100 | 94.69 | 20250801-11:05:16.219000 | XNAS | USP8189KVF |
200 | 94.65 | 20250801-11:05:23.392000 | XNAS | USP8189L6U |
100 | 94.65 | 20250801-11:05:23.392000 | XNAS | USP8189L6V |
6 | 94.84 | 20250801-11:08:00.465000 | BATS | USP8189QLM |
94 | 94.84 | 20250801-11:08:00.465000 | BATS | USP8189QLN |
100 | 94.84 | 20250801-11:08:19.240000 | XNAS | USP8189RQ1 |
5 | 94.8 | 20250801-11:08:52.363000 | XNAS | USP8189SKW |
100 | 94.8 | 20250801-11:08:52.363000 | XNAS | USP8189SKX |
95 | 94.8 | 20250801-11:08:52.363000 | XNAS | USP8189SKY |
100 | 94.74 | 20250801-11:09:42.451000 | XNAS | USP8189UE0 |
68 | 94.71 | 20250801-11:10:19.773000 | ARCX | USP8189VPR |
32 | 94.71 | 20250801-11:10:19.773000 | ARCX | USP8189VPS |
100 | 94.76 | 20250801-11:11:11.931000 | BATS | USP8189XMJ |
100 | 94.81 | 20250801-11:12:25.496000 | ARCX | USP818A0IF |
100 | 94.81 | 20250801-11:12:25.496000 | ARCX | USP818A0IG |
100 | 94.78 | 20250801-11:12:52.153000 | ARCX | USP818A1D2 |
100 | 94.76 | 20250801-11:13:34.088000 | ARCX | USP818A35X |
100 | 94.73 | 20250801-11:13:48.552000 | ARCX | USP818A3ZX |
100 | 94.71 | 20250801-11:14:10.070000 | ARCX | USP818A4OM |
94 | 94.69 | 20250801-11:14:35.164000 | XNAS | USP818A5MB |
6 | 94.69 | 20250801-11:14:35.164000 | XNAS | USP818A5MC |
100 | 94.68 | 20250801-11:15:02.402000 | ARCX | USP818A6LX |
100 | 94.8 | 20250801-11:16:19.368000 | XNAS | USP818ACEW |
4 | 94.77 | 20250801-11:16:35.600000 | XNAS | USP818ACZT |
96 | 94.77 | 20250801-11:16:35.600000 | XNAS | USP818ACZU |
52 | 94.74 | 20250801-11:16:45.232000 | XNAS | USP818ADMM |
48 | 94.74 | 20250801-11:16:45.232000 | XNAS | USP818ADMN |
100 | 94.62 | 20250801-11:17:59.460000 | XNAS | USP818AGYK |
100 | 94.57 | 20250801-11:18:16.551000 | ARCX | USP818AHIT |
89 | 94.57 | 20250801-11:18:16.552000 | XNAS | USP818AHIZ |
11 | 94.57 | 20250801-11:18:16.552000 | XNAS | USP818AHJ0 |
100 | 94.46 | 20250801-11:20:09.254000 | XNAS | USP818AL4A |
100 | 94.44 | 20250801-11:20:15.665000 | XNAS | USP818ALE1 |
100 | 94.55 | 20250801-11:21:30.872000 | XNAS | USP818AOV3 |
31 | 94.56 | 20250801-11:22:43.839000 | BATS | USP818AQTN |
69 | 94.56 | 20250801-11:22:43.839000 | BATS | USP818AQTO |
100 | 94.56 | 20250801-11:22:43.839000 | ARCX | USP818AQTP |
100 | 94.6 | 20250801-11:22:50.877000 | ARCX | USP818AR54 |
100 | 94.58 | 20250801-11:24:11.156000 | XNAS | USP818ATXM |
100 | 94.56 | 20250801-11:24:31.650000 | XNAS | USP818AUKB |
100 | 94.56 | 20250801-11:24:31.650000 | ARCX | USP818AUKC |
100 | 94.47 | 20250801-11:25:49.152000 | XNAS | USP818AXUM |
100 | 94.45 | 20250801-11:27:18.286000 | XNAS | USP818B0VX |
100 | 94.41 | 20250801-11:27:28.257000 | XNAS | USP818B1B9 |
100 | 94.41 | 20250801-11:28:41.963000 | ARCX | USP818B430 |
100 | 94.41 | 20250801-11:28:41.964000 | XNAS | USP818B431 |
23 | 94.39 | 20250801-11:29:34.142000 | XNAS | USP818B5T3 |
100 | 94.39 | 20250801-11:29:39.571000 | BATY | USP818B5YO |
77 | 94.39 | 20250801-11:29:39.884000 | XNAS | USP818B5ZE |
23 | 94.39 | 20250801-11:29:39.884000 | ARCX | USP818B5ZF |
100 | 94.46 | 20250801-11:30:31.225000 | XNAS | USP818B9S8 |
100 | 94.46 | 20250801-11:30:45.342000 | XNAS | USP818BB5L |
100 | 94.48 | 20250801-11:31:27.373000 | ARCX | USP818BCFO |
100 | 94.48 | 20250801-11:31:27.373000 | ARCX | USP818BCFP |
100 | 94.46 | 20250801-11:31:44.629000 | BATY | USP818BD0Y |
100 | 94.6 | 20250801-11:33:55.488000 | XNYS | USP818BH25 |
100 | 94.6 | 20250801-11:33:55.488000 | XNYS | USP818BH26 |
7 | 94.54 | 20250801-11:34:08.993000 | XNAS | USP818BHES |
93 | 94.54 | 20250801-11:34:08.993000 | XNAS | USP818BHET |
100 | 94.54 | 20250801-11:34:08.993000 | XNAS | USP818BHEU |
100 | 94.54 | 20250801-11:34:38.947000 | BATY | USP818BLJB |
100 | 94.54 | 20250801-11:34:38.947000 | BATY | USP818BLJC |
18 | 94.57 | 20250801-11:35:12.330000 | XNAS | USP818BPAT |
3 | 94.57 | 20250801-11:35:12.330000 | XNAS | USP818BPAU |
5 | 94.57 | 20250801-11:35:12.330000 | XNAS | USP818BPAW |
13 | 94.57 | 20250801-11:35:12.330000 | XNAS | USP818BPAX |
18 | 94.57 | 20250801-11:35:12.330000 | XNAS | USP818BPAY |
15 | 94.57 | 20250801-11:35:12.330000 | XNAS | USP818BPAZ |
5 | 94.57 | 20250801-11:35:12.330000 | XNAS | USP818BPB0 |
100 | 94.54 | 20250801-11:35:28.573000 | BATY | USP818BQAY |
100 | 94.54 | 20250801-11:35:29.391000 | BATY | USP818BQCG |
50 | 94.51 | 20250801-11:36:02.728000 | BATY | USP818BRUZ |
50 | 94.51 | 20250801-11:36:06.712000 | BATY | USP818BS1L |
1 | 94.51 | 20250801-11:36:06.712000 | BATY | USP818BS1M |
1 | 94.51 | 20250801-11:36:32.736000 | BATY | USP818BT89 |
100 | 94.51 | 20250801-11:36:32.736000 | BATY | USP818BT8A |
99 | 94.51 | 20250801-11:36:32.736000 | BATY | USP818BT8B |
100 | 94.6 | 20250801-11:38:23.179000 | ARCX | USP818BXKO |
99 | 94.6 | 20250801-11:38:23.179000 | ARCX | USP818BXKP |
1 | 94.6 | 20250801-11:38:23.179000 | ARCX | USP818BXKQ |
63 | 94.8 | 20250801-11:40:14.375000 | ARCX | USP818C1NB |
137 | 94.8 | 20250801-11:40:17.971000 | ARCX | USP818C1R2 |
100 | 94.81 | 20250801-11:41:32.870000 | BATS | USP818C4MO |
100 | 94.9 | 20250801-11:43:18.780000 | XNAS | USP818C852 |
100 | 94.9 | 20250801-11:43:18.780000 | XNAS | USP818C853 |
100 | 95.08 | 20250801-11:45:31.206000 | XNAS | USP818CFM1 |
100 | 95.12 | 20250801-11:46:30.467000 | XNAS | USP818CJW2 |
60 | 95.19 | 20250801-11:46:46.475000 | EDGX | USP818CKDT |
100 | 95.18 | 20250801-11:46:49.025000 | BATS | USP818CKHG |
100 | 95.18 | 20250801-11:46:49.025000 | BATS | USP818CKHH |
100 | 95.14 | 20250801-11:49:44.296000 | BATS | USP818CQJJ |
100 | 95.14 | 20250801-11:49:44.296000 | BATS | USP818CQJK |
100 | 95.14 | 20250801-11:49:44.296000 | BATS | USP818CQJL |
100 | 95.2 | 20250801-11:51:37.606000 | BATS | USP818CU4T |
100 | 95.2 | 20250801-11:52:22.443000 | XNAS | USP818CVH5 |
100 | 95.3 | 20250801-11:54:49.112000 | BATY | USP818CZTT |
100 | 95.3 | 20250801-11:54:49.112000 | BATY | USP818CZTU |
7 | 95.3 | 20250801-11:56:30.632000 | BATS | USP818D2ZE |
50 | 95.3 | 20250801-11:56:30.632000 | XNAS | USP818D2ZF |
50 | 95.3 | 20250801-11:56:30.632000 | XNAS | USP818D2ZG |
100 | 95.41 | 20250801-11:57:27.455000 | XNAS | USP818D4EC |
100 | 95.4 | 20250801-11:58:11.477000 | EDGX | USP818D5F5 |
50 | 95.39 | 20250801-11:58:45.874000 | BATY | USP818D6HI |
50 | 95.39 | 20250801-11:58:45.874000 | BATY | USP818D6HJ |
93 | 95.35 | 20250801-11:59:16.463000 | BATS | USP818D7GO |
7 | 95.35 | 20250801-11:59:16.463000 | BATS | USP818D7GP |
100 | 95.33 | 20250801-11:59:51.789000 | BATS | USP818D8HV |
100 | 95.38 | 20250801-12:00:20.340000 | BATS | USP818DBJ1 |
30 | 95.5 | 20250801-12:01:56.683000 | XNYS | USP818DFKG |
70 | 95.5 | 20250801-12:01:56.683000 | XNYS | USP818DFKH |
100 | 95.64 | 20250801-12:03:19.905000 | BATS | USP818DHW8 |
15 | 95.76 | 20250801-12:04:33.314000 | BATS | USP818DK4S |
16 | 95.76 | 20250801-12:04:33.314000 | ARCX | USP818DK4T |
93 | 95.73 | 20250801-12:05:19.128000 | BATY | USP818DLWN |
7 | 95.73 | 20250801-12:05:19.128000 | BATY | USP818DLWO |
100 | 95.76 | 20250801-12:05:30.032000 | BATY | USP818DM90 |
100 | 95.73 | 20250801-12:05:38.638000 | BATY | USP818DMGB |
39 | 95.72 | 20250801-12:07:56.259000 | XNAS | USP818DRBF |
61 | 95.72 | 20250801-12:07:56.259000 | XNAS | USP818DRBI |
100 | 95.69 | 20250801-12:08:14.557000 | EDGA | USP818DSB5 |
68 | 95.68 | 20250801-12:10:37.542000 | ARCX | USP818DWPA |
100 | 95.68 | 20250801-12:10:37.542000 | ARCX | USP818DWPB |
32 | 95.68 | 20250801-12:10:37.542000 | ARCX | USP818DWPC |
100 | 95.59 | 20250801-12:12:54.088000 | XNYS | USP818E19U |
100 | 95.59 | 20250801-12:12:54.088000 | XNYS | USP818E19V |
100 | 95.58 | 20250801-12:15:24.932000 | IEXG | USP818E7J3 |
94 | 95.55 | 20250801-12:16:01.198000 | BATS | USP818E9D3 |
6 | 95.55 | 20250801-12:16:01.198000 | BATS | USP818E9D5 |
100 | 95.55 | 20250801-12:16:01.198000 | BATS | USP818E9D8 |
100 | 95.45 | 20250801-12:17:41.313000 | XNAS | USP818ECKQ |
100 | 95.43 | 20250801-12:18:35.179000 | XNAS | USP818EE2V |
18 | 95.54 | 20250801-12:20:48.795000 | XNYS | USP818EHXV |
82 | 95.54 | 20250801-12:20:48.795000 | XNYS | USP818EHXW |
100 | 95.5 | 20250801-12:21:07.922000 | BATS | USP818EINX |
100 | 95.52 | 20250801-12:22:06.496000 | XNYS | USP818EKVF |
100 | 95.55 | 20250801-12:23:03.124000 | XNYS | USP818EMF6 |
100 | 95.55 | 20250801-12:24:09.555000 | XNYS | USP818EOA2 |
100 | 95.53 | 20250801-12:24:22.830000 | ARCX | USP818EOO5 |
100 | 95.54 | 20250801-12:26:42.679000 | BATY | USP818ESSE |
100 | 95.54 | 20250801-12:26:42.679000 | BATY | USP818ESSF |
100 | 95.46 | 20250801-12:28:14.016000 | BATS | USP818EW7Q |
80 | 95.45 | 20250801-12:29:21.234000 | ARCX | USP818EXX2 |
20 | 95.45 | 20250801-12:29:21.235000 | ARCX | USP818EXX3 |
100 | 95.39 | 20250801-12:31:23.890000 | XNAS | USP818F4EF |
100 | 95.39 | 20250801-12:32:12.490000 | BATS | USP818F5I9 |
100 | 95.46 | 20250801-12:33:59.241000 | XNAS | USP818F8RD |
7 | 95.45 | 20250801-12:34:23.805000 | ARCX | USP818F9BZ |
93 | 95.45 | 20250801-12:34:23.805000 | ARCX | USP818F9C0 |
100 | 95.5 | 20250801-12:36:14.844000 | XNAS | USP818FCFJ |
100 | 95.48 | 20250801-12:36:18.011000 | EDGA | USP818FCKL |
100 | 95.47 | 20250801-12:37:26.254000 | EDGA | USP818FE3S |
100 | 95.33 | 20250801-12:38:32.920000 | BATS | USP818FG3V |
28 | 95.36 | 20250801-12:40:01.355000 | ARCX | USP818FIKZ |
72 | 95.36 | 20250801-12:40:01.356000 | ARCX | USP818FIL1 |
67 | 95.29 | 20250801-12:41:54.275000 | XNAS | USP818FMM5 |
1 | 95.29 | 20250801-12:41:54.275000 | XNAS | USP818FMM6 |
32 | 95.29 | 20250801-12:41:54.275000 | XNAS | USP818FMM7 |
86 | 95.21 | 20250801-12:42:31.225000 | ARCX | USP818FNP7 |
14 | 95.21 | 20250801-12:42:31.225000 | ARCX | USP818FNP8 |
100 | 95.19 | 20250801-12:44:20.718000 | XNYS | USP818FR27 |
100 | 95.29 | 20250801-12:46:40.291000 | EDGA | USP818FYH0 |
50 | 95.25 | 20250801-12:47:08.904000 | ARCX | USP818FZ4T |
50 | 95.25 | 20250801-12:47:08.904000 | ARCX | USP818FZ4U |
21 | 95.22 | 20250801-12:49:28.090000 | XNAS | USP818G2YL |
79 | 95.22 | 20250801-12:49:28.091000 | XNAS | USP818G2YM |
100 | 95.2 | 20250801-12:50:13.398000 | BATS | USP818G4FL |
97 | 95.18 | 20250801-12:52:23.760000 | ARCX | USP818G8HC |
100 | 95.18 | 20250801-12:52:23.760000 | ARCX | USP818G8HD |
3 | 95.18 | 20250801-12:52:23.760000 | ARCX | USP818G8HE |
100 | 95.21 | 20250801-12:53:26.284000 | ARCX | USP818GACS |
100 | 95.08 | 20250801-12:55:27.383000 | XNAS | USP818GF30 |
1 | 94.94 | 20250801-12:56:48.733000 | XNYS | USP818GHW0 |
99 | 94.94 | 20250801-12:56:48.733000 | XNYS | USP818GHW1 |
100 | 94.93 | 20250801-12:57:48.941000 | XNAS | USP818GJSX |
100 | 94.89 | 20250801-12:58:14.665000 | BATS | USP818GKNM |
100 | 94.84 | 20250801-12:59:57.340000 | ARCX | USP818GOS7 |
100 | 94.79 | 20250801-13:00:55.728000 | ARCX | USP818GTX6 |
33 | 94.73 | 20250801-13:01:41.625000 | EDGX | USP818GVGJ |
67 | 94.73 | 20250801-13:01:41.653000 | EDGX | USP818GVGL |
100 | 94.66 | 20250801-13:03:06.603000 | BATS | USP818GYAQ |
100 | 94.77 | 20250801-13:05:00.075000 | ARCX | USP818H1O6 |
1 | 94.71 | 20250801-13:05:21.391000 | BATS | USP818H2KO |
74 | 94.71 | 20250801-13:05:21.391000 | BATS | USP818H2KP |
25 | 94.71 | 20250801-13:05:21.391000 | BATS | USP818H2KQ |
100 | 94.66 | 20250801-13:07:06.790000 | BATS | USP818H5AO |
100 | 94.83 | 20250801-13:09:12.504000 | BATS | USP818H8OX |
75 | 94.81 | 20250801-13:10:02.732000 | BATS | USP818H9WZ |
25 | 94.81 | 20250801-13:10:02.732000 | BATS | USP818H9X0 |
100 | 94.78 | 20250801-13:11:20.567000 | XNAS | USP818HC0M |
38 | 94.77 | 20250801-13:11:51.922000 | XNAS | USP818HCX4 |
62 | 94.77 | 20250801-13:11:51.922000 | XNAS | USP818HCX5 |
100 | 94.72 | 20250801-13:13:01.705000 | BATS | USP818HEFW |
100 | 94.73 | 20250801-13:16:30.535000 | XNYS | USP818HN08 |
67 | 94.68 | 20250801-13:16:35.527000 | ARCX | USP818HN3Z |
33 | 94.68 | 20250801-13:16:35.527000 | ARCX | USP818HN40 |
89 | 94.59 | 20250801-13:17:40.946000 | ARCX | USP818HPDV |
11 | 94.59 | 20250801-13:17:40.946000 | ARCX | USP818HPDW |
100 | 94.57 | 20250801-13:19:01.556000 | XNAS | USP818HRYV |
44 | 94.56 | 20250801-13:19:55.257000 | BATS | USP818HTBB |
56 | 94.56 | 20250801-13:19:55.257000 | BATS | USP818HTBD |
100 | 94.64 | 20250801-13:22:32.790000 | ARCX | USP818I052 |
100 | 94.6 | 20250801-13:23:08.669000 | BATS | USP818I20K |
100 | 94.57 | 20250801-13:23:25.759000 | XNAS | USP818I2S5 |
100 | 94.59 | 20250801-13:26:01.035000 | ARCX | USP818I8LB |
100 | 94.59 | 20250801-13:26:01.035000 | ARCX | USP818I8LC |
100 | 94.57 | 20250801-13:26:53.410000 | XNYS | USP818I9U5 |
100 | 94.51 | 20250801-13:28:27.466000 | XNYS | USP818IDAV |
100 | 94.5 | 20250801-13:29:50.450000 | ARCX | USP818IFSE |
100 | 94.59 | 20250801-13:31:33.650000 | BATS | USP818IMA0 |
100 | 94.59 | 20250801-13:31:33.650000 | BATS | USP818IMA1 |
100 | 94.75 | 20250801-13:34:31.028000 | XNAS | USP818ISHT |
100 | 94.73 | 20250801-13:34:53.678000 | ARCX | USP818IT7U |
99 | 94.67 | 20250801-13:36:27.367000 | BATS | USP818IVYB |
100 | 94.67 | 20250801-13:38:23.166000 | EDGA | USP818IZ1E |
100 | 94.67 | 20250801-13:38:23.166000 | BATY | USP818IZ1F |
63 | 94.65 | 20250801-13:39:38.942000 | ARCX | USP818J1JQ |
37 | 94.65 | 20250801-13:39:38.943000 | ARCX | USP818J1JR |
100 | 94.73 | 20250801-13:40:57.076000 | BATY | USP818J4I0 |
100 | 94.85 | 20250801-13:43:33.840000 | BATS | USP818J8U2 |
100 | 94.8 | 20250801-13:44:09.167000 | XNAS | USP818JAAZ |
100 | 94.81 | 20250801-13:46:56.361000 | ARCX | USP818JHRL |
100 | 94.77 | 20250801-13:46:56.412000 | XNAS | USP818JHRQ |
16 | 94.77 | 20250801-13:46:56.412000 | BATS | USP818JHRR |
84 | 94.77 | 20250801-13:46:56.412000 | BATS | USP818JHRS |
100 | 94.99 | 20250801-13:51:05.816000 | EDGX | USP818JP3J |
100 | 94.94 | 20250801-13:52:19.483000 | BATS | USP818JR0B |
100 | 94.94 | 20250801-13:52:19.483000 | BATS | USP818JR0C |
7 | 94.9 | 20250801-13:53:29.502000 | EDGA | USP818JSWT |
63 | 94.9 | 20250801-13:53:29.502000 | EDGA | USP818JSWU |
30 | 94.9 | 20250801-13:53:29.502000 | EDGA | USP818JSWV |
100 | 94.86 | 20250801-13:54:32.970000 | ARCX | USP818JUYN |
100 | 94.74 | 20250801-13:56:05.512000 | XNYS | USP818JYMU |
46 | 94.74 | 20250801-13:57:51.982000 | XNAS | USP818K1TE |
54 | 94.74 | 20250801-13:57:51.982000 | XNAS | USP818K1TF |
100 | 94.72 | 20250801-13:58:43.537000 | XNAS | USP818K30D |
100 | 94.79 | 20250801-14:00:10.555000 | XNAS | USP818K63X |
100 | 94.78 | 20250801-14:01:41.382000 | ARCX | USP818KB93 |
100 | 94.74 | 20250801-14:02:06.062000 | XNAS | USP818KC24 |
1 | 94.69 | 20250801-14:03:18.280000 | XNAS | USP818KE7F |
14 | 94.69 | 20250801-14:03:18.280000 | XNAS | USP818KE7G |
85 | 94.69 | 20250801-14:03:18.280000 | XNAS | USP818KE7H |
100 | 94.74 | 20250801-14:03:47.597000 | ARCX | USP818KFBE |
100 | 94.7 | 20250801-14:05:00.480000 | ARCX | USP818KH80 |
74 | 94.73 | 20250801-14:07:11.865000 | BATS | USP818KL8S |
26 | 94.73 | 20250801-14:07:11.865000 | BATS | USP818KL8T |
100 | 94.73 | 20250801-14:07:11.865000 | BATS | USP818KL8U |
97 | 94.68 | 20250801-14:07:41.076000 | BATS | USP818KM5P |
3 | 94.68 | 20250801-14:07:41.081000 | BATS | USP818KM61 |
100 | 94.69 | 20250801-14:09:26.498000 | BATY | USP818KPK6 |
100 | 94.6 | 20250801-14:09:35.804000 | XNAS | USP818KQNL |
50 | 94.64 | 20250801-14:12:51.911000 | XNAS | USP818KWG7 |
34 | 94.64 | 20250801-14:12:51.911000 | XNAS | USP818KWG8 |
66 | 94.64 | 20250801-14:12:51.911000 | XNAS | USP818KWG9 |
50 | 94.64 | 20250801-14:12:51.911000 | XNAS | USP818KWGA |
100 | 94.64 | 20250801-14:12:51.911000 | XNAS | USP818KWGB |
100 | 94.67 | 20250801-14:15:17.315000 | XNYS | USP818L2E6 |
100 | 94.735 | 20250801-14:16:45.114000 | XNAS | USP818L5ZS |
100 | 94.72 | 20250801-14:16:47.542000 | ARCX | USP818L62M |
100 | 94.72 | 20250801-14:16:47.542000 | ARCX | USP818L62N |
100 | 94.79 | 20250801-14:20:36.013000 | BATS | USP818LCVK |
100 | 94.76 | 20250801-14:21:06.708000 | ARCX | USP818LDYK |
100 | 94.9 | 20250801-14:25:08.865000 | ARCX | USP818LLES |
100 | 95.07 | 20250801-14:27:45.766000 | XNAS | USP818LPZY |
100 | 95.065 | 20250801-14:27:45.773000 | XNAS | USP818LQ01 |
100 | 95.04 | 20250801-14:27:52.415000 | XNAS | USP818LQ4S |
100 | 95.04 | 20250801-14:27:52.415000 | XNAS | USP818LQ4T |
100 | 95.02 | 20250801-14:28:52.961000 | BATS | USP818LSCH |
100 | 94.99 | 20250801-14:30:02.796000 | XNAS | USP818LUFA |
100 | 95.12 | 20250801-14:32:12.662000 | ARCX | USP818M18U |
100 | 95.12 | 20250801-14:32:12.662000 | ARCX | USP818M18V |
26 | 95.15 | 20250801-14:33:44.290000 | BATS | USP818M41H |
174 | 95.15 | 20250801-14:33:44.290000 | BATS | USP818M41I |
100 | 95.14 | 20250801-14:34:18.038000 | BATS | USP818M56T |
73 | 95.13 | 20250801-14:35:18.173000 | XNAS | USP818M6ZD |
27 | 95.13 | 20250801-14:35:18.173000 | XNAS | USP818M6ZE |
100 | 95.17 | 20250801-14:36:24.432000 | ARCX | USP818M93W |
80 | 95.16 | 20250801-14:38:13.188000 | XNAS | USP818MBTQ |
1 | 95.16 | 20250801-14:38:13.188000 | XNAS | USP818MBTR |
19 | 95.16 | 20250801-14:38:13.188000 | XNAS | USP818MBTS |
100 | 95.16 | 20250801-14:38:13.188000 | ARCX | USP818MBTT |
100 | 95.22 | 20250801-14:39:28.490000 | XNYS | USP818MDZ8 |
100 | 95.25 | 20250801-14:42:09.539000 | XNAS | USP818MJ06 |
100 | 95.25 | 20250801-14:42:09.539000 | XNAS | USP818MJ08 |
100 | 95.27 | 20250801-14:42:28.900000 | ARCX | USP818MJGJ |
11 | 95.27 | 20250801-14:43:20.779000 | XNAS | USP818ML12 |
89 | 95.27 | 20250801-14:43:20.780000 | XNAS | USP818ML13 |
100 | 95.27 | 20250801-14:44:22.214000 | XNAS | USP818MNPG |
100 | 95.28 | 20250801-14:45:35.519000 | XNAS | USP818MSLY |
14 | 95.25 | 20250801-14:45:55.204000 | XNYS | USP818MTEQ |
44 | 95.25 | 20250801-14:45:55.204000 | XNYS | USP818MTES |
42 | 95.25 | 20250801-14:45:55.204000 | XNYS | USP818MTET |
100 | 95.23 | 20250801-14:47:13.341000 | XNAS | USP818MVM3 |
100 | 95.17 | 20250801-14:48:31.439000 | ARCX | USP818MY3Y |
100 | 95.16 | 20250801-14:50:15.903000 | IEXG | USP818N1PT |
76 | 95.13 | 20250801-14:50:20.901000 | BATY | USP818N1WW |
24 | 95.13 | 20250801-14:50:20.901000 | BATY | USP818N1WX |
100 | 95.01 | 20250801-14:51:02.636000 | ARCX | USP818N3G3 |
100 | 94.86 | 20250801-14:52:23.287000 | XNAS | USP818N6C6 |
59 | 94.82 | 20250801-14:53:23.245000 | BATS | USP818N7XY |
39 | 94.82 | 20250801-14:53:23.245000 | BATS | USP818N7XZ |
2 | 94.82 | 20250801-14:53:23.245000 | BATS | USP818N7Y0 |
13 | 94.81 | 20250801-14:53:32.121000 | ARCX | USP818N8JJ |
22 | 94.81 | 20250801-14:53:32.121000 | ARCX | USP818N8JK |
29 | 94.81 | 20250801-14:53:32.121000 | ARCX | USP818N8JL |
36 | 94.81 | 20250801-14:53:32.121000 | ARCX | USP818N8JM |
90 | 94.83 | 20250801-14:54:21.672000 | ARCX | USP818NAM1 |
10 | 94.83 | 20250801-14:54:21.672000 | ARCX | USP818NAM2 |
100 | 94.78 | 20250801-14:55:15.248000 | XNAS | USP818NCA6 |
100 | 94.84 | 20250801-14:55:49.589000 | ARCX | USP818NDSH |
100 | 94.8 | 20250801-14:57:03.006000 | ARCX | USP818NGDW |
100 | 94.8 | 20250801-14:57:03.006000 | ARCX | USP818NGDX |
3 | 94.74 | 20250801-14:57:35.880000 | XNAS | USP818NHF2 |
97 | 94.74 | 20250801-14:57:35.880000 | XNAS | USP818NHF3 |
62 | 94.83 | 20250801-14:58:30.491000 | ARCX | USP818NJ6J |
38 | 94.83 | 20250801-14:58:30.491000 | ARCX | USP818NJ6K |
100 | 94.88 | 20250801-14:59:13.006000 | XNAS | USP818NKQR |
100 | 94.88 | 20250801-14:59:13.006000 | ARCX | USP818NKQS |
2 | 94.8 | 20250801-15:00:11.617000 | ARCX | USP818NOOG |
100 | 94.85 | 20250801-15:00:43.184000 | XNAS | USP818NRL1 |
100 | 94.8 | 20250801-15:00:53.854000 | XNAS | USP818NS4R |
100 | 94.78 | 20250801-15:01:58.590000 | ARCX | USP818NV04 |
100 | 94.77 | 20250801-15:02:39.397000 | XNAS | USP818NWG9 |
5 | 94.72 | 20250801-15:03:23.064000 | ARCX | USP818NXR1 |
95 | 94.72 | 20250801-15:03:23.064000 | ARCX | USP818NXR3 |
100 | 94.68 | 20250801-15:04:03.183000 | EPRL | USP818NYRT |
100 | 94.69 | 20250801-15:04:49.834000 | XNAS | USP818O07M |
4 | 94.73 | 20250801-15:06:02.609000 | XNAS | USP818O2HT |
96 | 94.73 | 20250801-15:06:02.609000 | XNAS | USP818O2HU |
62 | 94.71 | 20250801-15:06:38.238000 | XNAS | USP818O3HV |
38 | 94.71 | 20250801-15:06:38.238000 | XNAS | USP818O3HW |
80 | 94.73 | 20250801-15:07:56.125000 | ARCX | USP818O64E |
20 | 94.73 | 20250801-15:07:56.125000 | ARCX | USP818O64F |
69 | 94.76 | 20250801-15:09:00.272000 | XNAS | USP818O9MO |
1 | 94.76 | 20250801-15:09:00.273000 | XNAS | USP818O9MP |
30 | 94.76 | 20250801-15:09:03.831000 | XNAS | USP818O9QM |
100 | 94.73 | 20250801-15:09:38.632000 | XNAS | USP818OASX |
100 | 94.73 | 20250801-15:09:38.635000 | ARCX | USP818OATA |
100 | 94.83 | 20250801-15:10:57.113000 | XNAS | USP818ODAD |
100 | 94.83 | 20250801-15:11:05.795000 | XNAS | USP818ODHG |
100 | 94.81 | 20250801-15:12:14.216000 | XNAS | USP818OFYI |
100 | 94.8 | 20250801-15:12:22.662000 | XNAS | USP818OGAU |
100 | 94.81 | 20250801-15:13:09.027000 | XNAS | USP818OHHK |
30 | 94.81 | 20250801-15:14:28.684000 | XNAS | USP818OKX3 |
1 | 94.81 | 20250801-15:14:28.685000 | XNAS | USP818OKX4 |
67 | 94.81 | 20250801-15:14:28.685000 | XNAS | USP818OKX5 |
69 | 94.81 | 20250801-15:14:28.685000 | XNAS | USP818OKX6 |
24 | 94.81 | 20250801-15:14:28.685000 | XNAS | USP818OKX7 |
9 | 94.81 | 20250801-15:14:28.685000 | XNAS | USP818OKX8 |
50 | 94.8 | 20250801-15:15:48.994000 | XNAS | USP818OQ74 |
50 | 94.8 | 20250801-15:15:48.994000 | XNAS | USP818OQ75 |
100 | 94.82 | 20250801-15:16:21.041000 | ARCX | USP818ORBI |
62 | 94.86 | 20250801-15:16:56.231000 | BATS | USP818OSS5 |
38 | 94.86 | 20250801-15:16:56.231000 | BATS | USP818OSS6 |
89 | 94.91 | 20250801-15:18:07.675000 | ARCX | USP818OV88 |
11 | 94.91 | 20250801-15:18:07.675000 | ARCX | USP818OV89 |
100 | 94.89 | 20250801-15:18:38.809000 | ARCX | USP818OW51 |
100 | 94.92 | 20250801-15:20:20.358000 | ARCX | USP818P0IL |
100 | 94.92 | 20250801-15:20:20.358000 | ARCX | USP818P0IT |
100 | 94.79 | 20250801-15:21:17.732000 | XNAS | USP818P3CA |
100 | 94.78 | 20250801-15:21:42.993000 | XNAS | USP818P49E |
100 | 94.79 | 20250801-15:22:37.777000 | EDGA | USP818P62B |
100 | 94.82 | 20250801-15:23:05.983000 | ARCX | USP818P7C6 |
100 | 94.9 | 20250801-15:23:46.539000 | XNAS | USP818P8T5 |
100 | 94.88 | 20250801-15:24:04.794000 | ARCX | USP818P9EB |
95 | 94.86 | 20250801-15:24:55.692000 | ARCX | USP818PBAU |
5 | 94.86 | 20250801-15:24:55.692000 | ARCX | USP818PBAV |
57 | 94.85 | 20250801-15:25:11.523000 | XNAS | USP818PC20 |
43 | 94.85 | 20250801-15:25:11.523000 | XNAS | USP818PC21 |
100 | 94.79 | 20250801-15:25:50.223000 | BATS | USP818PDO3 |
92 | 94.77 | 20250801-15:26:17.607000 | XNAS | USP818PEPX |
8 | 94.77 | 20250801-15:26:17.607000 | XNAS | USP818PEPZ |
100 | 94.82 | 20250801-15:27:01.424000 | XNAS | USP818PGEF |
100 | 94.84 | 20250801-15:27:26.634000 | ARCX | USP818PH7O |
83 | 94.82 | 20250801-15:28:33.754000 | ARCX | USP818PJHM |
17 | 94.82 | 20250801-15:28:33.754000 | ARCX | USP818PJHN |
100 | 94.81 | 20250801-15:28:51.970000 | XNAS | USP818PK99 |
2 | 94.79 | 20250801-15:29:35.338000 | XNAS | USP818PM0U |
98 | 94.79 | 20250801-15:29:35.338000 | XNAS | USP818PM0V |
100 | 94.82 | 20250801-15:30:03.655000 | XNAS | USP818PNUL |
52 | 94.86 | 20250801-15:30:32.510000 | XNAS | USP818PTOP |
48 | 94.86 | 20250801-15:30:32.510000 | XNAS | USP818PTOQ |
100 | 94.83 | 20250801-15:31:21.270000 | XNAS | USP818PWYB |
100 | 94.78 | 20250801-15:31:31.936000 | XNAS | USP818PXPN |
100 | 94.82 | 20250801-15:32:34.069000 | XNAS | USP818Q1K8 |
36 | 94.79 | 20250801-15:32:35.257000 | ARCX | USP818Q1MI |
100 | 94.79 | 20250801-15:32:35.257000 | ARCX | USP818Q1MJ |
64 | 94.79 | 20250801-15:32:35.257000 | ARCX | USP818Q1MK |
92 | 94.72 | 20250801-15:33:29.907000 | ARCX | USP818Q4OG |
8 | 94.72 | 20250801-15:33:29.907000 | ARCX | USP818Q4OH |
22 | 94.77 | 20250801-15:33:59.387000 | XNYS | USP818Q63R |
78 | 94.77 | 20250801-15:33:59.387000 | XNYS | USP818Q63S |
7 | 94.75 | 20250801-15:34:20.337000 | BATS | USP818Q7XZ |
31 | 94.75 | 20250801-15:34:20.337000 | BATS | USP818Q7Y0 |
1 | 94.75 | 20250801-15:34:20.337000 | BATS | USP818Q7Y1 |
61 | 94.75 | 20250801-15:34:20.337000 | BATS | USP818Q7Y2 |
1 | 94.79 | 20250801-15:35:18.168000 | XNAS | USP818QP8B |
59 | 94.79 | 20250801-15:35:18.168000 | XNAS | USP818QP8C |
40 | 94.79 | 20250801-15:35:18.169000 | XNAS | USP818QP8D |
100 | 94.77 | 20250801-15:35:31.272000 | ARCX | USP818QQ2U |
84 | 94.77 | 20250801-15:35:31.272000 | ARCX | USP818QQ2V |
16 | 94.77 | 20250801-15:35:31.272000 | ARCX | USP818QQ2X |
100 | 94.73 | 20250801-15:36:09.304000 | XNAS | USP818QS2Z |
61 | 94.81 | 20250801-15:37:02.561000 | XNAS | USP818QUUG |
1 | 94.81 | 20250801-15:37:02.561000 | XNAS | USP818QUUH |
1 | 94.81 | 20250801-15:37:02.561000 | XNAS | USP818QUUI |
37 | 94.81 | 20250801-15:37:02.561000 | XNAS | USP818QUUJ |
100 | 94.81 | 20250801-15:37:02.561000 | XNAS | USP818QUUK |
100 | 94.81 | 20250801-15:37:49.264000 | ARCX | USP818QWYQ |
32 | 94.81 | 20250801-15:38:23.967000 | ARCX | USP818QYO8 |
68 | 94.81 | 20250801-15:38:23.967000 | ARCX | USP818QYO9 |
100 | 94.81 | 20250801-15:38:50.646000 | ARCX | USP818R08Q |
100 | 94.84 | 20250801-15:39:43.577000 | XNAS | USP818R3NK |
100 | 94.81 | 20250801-15:40:31.272000 | ARCX | USP818R7TQ |
100 | 94.81 | 20250801-15:40:31.272000 | ARCX | USP818R7TR |
100 | 94.83 | 20250801-15:41:33.718000 | XNYS | USP818RAZC |
30 | 94.87 | 20250801-15:42:03.148000 | ARCX | USP818RCOG |
70 | 94.87 | 20250801-15:42:06.377000 | ARCX | USP818RCU0 |
100 | 94.87 | 20250801-15:42:06.377000 | ARCX | USP818RCU1 |
100 | 94.92 | 20250801-15:43:00.399000 | XNAS | USP818RG5Y |
100 | 94.94 | 20250801-15:44:03.468000 | XNAS | USP818RK5K |
16 | 94.93 | 20250801-15:44:39.810000 | ARCX | USP818RMEM |
84 | 94.93 | 20250801-15:44:39.810000 | ARCX | USP818RMEN |
100 | 94.93 | 20250801-15:44:39.810000 | ARCX | USP818RMEO |
100 | 94.89 | 20250801-15:45:01.648000 | XNAS | USP818ROEW |
100 | 94.89 | 20250801-15:45:36.903000 | XNAS | USP818RV8O |
100 | 94.89 | 20250801-15:45:36.903000 | XNAS | USP818RV8P |
100 | 94.94 | 20250801-15:45:57.767000 | XNAS | USP818RX4H |
100 | 94.91 | 20250801-15:46:15.555000 | XNAS | USP818S391 |
180 | 94.99 | 20250801-15:46:58.020000 | XNAS | USP818SCX9 |
100 | 94.99 | 20250801-15:46:58.020000 | ARCX | USP818SCXA |
1 | 95.08 | 20250801-15:47:28.271000 | XNAS | USP818SFH0 |
1 | 95.08 | 20250801-15:47:28.271000 | XNAS | USP818SFH1 |
101 | 95.08 | 20250801-15:47:28.271000 | XNAS | USP818SFH2 |
100 | 95.08 | 20250801-15:47:28.271000 | ARCX | USP818SFH3 |
100 | 95.08 | 20250801-15:47:28.271000 | XNYS | USP818SFH4 |
100 | 95.08 | 20250801-15:47:28.271000 | XNYS | USP818SFH5 |
50 | 95.08 | 20250801-15:47:28.272000 | XNAS | USP818SFH6 |
180 | 95.08 | 20250801-15:47:28.276000 | XNAS | USP818SFH8 |
167 | 95.08 | 20250801-15:47:28.282000 | XNAS | USP818SFHB |
11 | 95.26 | 20250801-15:48:23.338000 | XNYS | USP818SK5E |
89 | 95.26 | 20250801-15:48:23.339000 | XNYS | USP818SK5F |
11 | 95.27 | 20250801-15:48:23.339000 | XNYS | USP818SK5G |
100 | 95.27 | 20250801-15:48:23.339000 | ARCX | USP818SK5H |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250805588893/en/
Copyright Business Wire 2025