5th August 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 4th 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 |
7,102 | $97.60 | $98.61 | $95.95 | XNYS |
704 | $97.40 | $98.44 | $96.29 | EDGX |
17,070 | $97.28 | $98.55 | $95.90 | ARCX |
2,616 | $97.33 | $98.54 | $96.05 | BATS |
13,908 | $97.52 | $98.51 | $95.89 | XNAS |
3,144 | $97.80 | $98.57 | $95.89 | BATY |
20 | $98.32 | $98.32 | $98.32 | XASE |
471 | $97.63 | $98.10 | $96.33 | IEXG |
300 | $97.31 | $97.87 | $96.94 | MEMX |
200 | $98.06 | $98.19 | $97.93 | XPSX |
3,736 | $97.87 | $98.55 | $95.99 | EDGA |
200 | $97.26 | $98.51 | $96.01 | XBOS |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 672,262,824 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.392% 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 4th 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: |
| 4th August 2025 | |||||
Aggregated Information
| |||||||
Trading venue | Currency | Volume Weighted Average Price | Aggregated volume | ||||
See attached schedule | USD | $97.4825 | 49,471 | ||||
Number of Shares | Price Per Share (USD) | Trade Time | Trading Venue | TransactionID |
100 | 96.005 | 20250804-09:30:01.632000 | XBOS | USP848OA8 |
100 | 95.89 | 20250804-09:30:30.109000 | BATY | USP848QDY |
100 | 95.89 | 20250804-09:30:30.109000 | BATY | USP848QDZ |
17 | 95.89 | 20250804-09:30:30.109000 | XNAS | USP848QE0 |
83 | 95.89 | 20250804-09:30:30.109000 | XNAS | USP848QE1 |
87 | 95.97 | 20250804-09:31:36.622000 | ARCX | USP848S7U |
13 | 95.97 | 20250804-09:31:36.622000 | ARCX | USP848S7V |
200 | 96.05 | 20250804-09:31:59.493000 | XNAS | USP848SZ8 |
75 | 96.05 | 20250804-09:31:59.493000 | XNAS | USP848SZ9 |
100 | 96.05 | 20250804-09:31:59.493000 | XNAS | USP848SZA |
1 | 96.05 | 20250804-09:31:59.493000 | XNAS | USP848SZB |
100 | 96.05 | 20250804-09:31:59.493000 | XNAS | USP848SZC |
4 | 96.05 | 20250804-09:31:59.493000 | XNAS | USP848SZD |
95 | 96.05 | 20250804-09:31:59.493000 | XNAS | USP848SZE |
125 | 96.05 | 20250804-09:31:59.493000 | XNAS | USP848SZF |
100 | 95.95 | 20250804-09:33:04.759000 | XNAS | USP848UXG |
46 | 95.95 | 20250804-09:33:04.759000 | XNAS | USP848UXH |
54 | 95.95 | 20250804-09:33:04.759000 | XNAS | USP848UXI |
54 | 95.95 | 20250804-09:33:04.759000 | XNAS | USP848UXJ |
1 | 95.95 | 20250804-09:33:04.759000 | XNAS | USP848UXK |
45 | 95.95 | 20250804-09:33:04.759000 | XNAS | USP848UXL |
55 | 95.95 | 20250804-09:33:04.759000 | XNAS | USP848UXM |
4 | 95.95 | 20250804-09:33:04.759000 | XNAS | USP848UXN |
60 | 95.95 | 20250804-09:33:04.759000 | XNYS | USP848UXO |
40 | 95.95 | 20250804-09:33:04.759000 | XNYS | USP848UXP |
41 | 95.95 | 20250804-09:33:04.759000 | XNAS | USP848UXQ |
100 | 95.9 | 20250804-09:33:27.358000 | ARCX | USP848VEK |
85 | 96 | 20250804-09:34:18.280000 | XNYS | USP848WGI |
15 | 96 | 20250804-09:34:18.280000 | XNYS | USP848WGJ |
4 | 96 | 20250804-09:34:18.280000 | XNAS | USP848WGK |
96 | 96 | 20250804-09:34:18.280000 | XNAS | USP848WGL |
100 | 95.97 | 20250804-09:35:04.393000 | ARCX | USP848XD3 |
100 | 95.97 | 20250804-09:35:04.394000 | XNYS | USP848XD4 |
100 | 95.97 | 20250804-09:35:04.394000 | XNYS | USP848XD5 |
100 | 96.09 | 20250804-09:37:15.816000 | XNYS | USP84810SQ |
100 | 96.11 | 20250804-09:37:15.817000 | XNYS | USP84810SR |
100 | 96.11 | 20250804-09:37:16.055000 | XNYS | USP84810ST |
100 | 96.11 | 20250804-09:37:17.243000 | XNYS | USP84810TO |
100 | 96.155 | 20250804-09:37:49.645000 | XNAS | USP84811D8 |
100 | 96.13 | 20250804-09:37:55.358000 | BATS | USP84811OX |
100 | 96.13 | 20250804-09:37:55.358000 | XNYS | USP84811OY |
100 | 96.02 | 20250804-09:38:55.076000 | XNAS | USP848138B |
100 | 96.03 | 20250804-09:39:47.226000 | ARCX | USP8481558 |
100 | 96.07 | 20250804-09:40:50.488000 | BATS | USP84816L3 |
200 | 96.04 | 20250804-09:41:23.926000 | ARCX | USP848179H |
100 | 95.98 | 20250804-09:41:29.374000 | ARCX | USP84817D6 |
100 | 96 | 20250804-09:42:39.285000 | XNAS | USP84818H8 |
100 | 96.02 | 20250804-09:42:58.954000 | XNAS | USP84818PN |
100 | 96 | 20250804-09:43:03.992000 | ARCX | USP84818T8 |
100 | 96 | 20250804-09:43:03.992000 | ARCX | USP84818T9 |
100 | 96.05 | 20250804-09:44:49.913000 | BATS | USP8481AOC |
100 | 96.03 | 20250804-09:44:58.312000 | ARCX | USP8481AXG |
100 | 95.99 | 20250804-09:44:59.956000 | EDGA | USP8481B2A |
100 | 95.99 | 20250804-09:44:59.957000 | ARCX | USP8481B2B |
100 | 95.99 | 20250804-09:44:59.957000 | ARCX | USP8481B2C |
74 | 95.92 | 20250804-09:46:20.462000 | ARCX | USP8481FIB |
26 | 95.92 | 20250804-09:46:20.462000 | ARCX | USP8481FIC |
11 | 96.24 | 20250804-09:47:31.217000 | BATS | USP8481IXN |
89 | 96.24 | 20250804-09:47:31.217000 | BATS | USP8481IXO |
200 | 96.35 | 20250804-09:48:37.923000 | BATY | USP8481LOW |
100 | 96.35 | 20250804-09:49:14.091000 | ARCX | USP8481N1O |
100 | 96.29 | 20250804-09:49:30.271000 | EDGX | USP8481NWM |
100 | 96.33 | 20250804-09:50:07.604000 | EDGX | USP8481PAN |
4 | 96.33 | 20250804-09:50:07.604000 | EDGX | USP8481PAO |
96 | 96.33 | 20250804-09:50:07.604000 | IEXG | USP8481PAP |
100 | 96.34 | 20250804-09:50:20.040000 | ARCX | USP8481PS1 |
100 | 96.37 | 20250804-09:50:32.805000 | ARCX | USP8481Q8O |
100 | 96.39 | 20250804-09:50:44.226000 | XNAS | USP8481QP3 |
100 | 96.37 | 20250804-09:50:54.978000 | ARCX | USP8481R03 |
100 | 96.37 | 20250804-09:50:54.978000 | ARCX | USP8481R04 |
100 | 96.34 | 20250804-09:51:54.532000 | ARCX | USP8481TAH |
100 | 96.3 | 20250804-09:52:35.713000 | ARCX | USP8481UPD |
100 | 96.3 | 20250804-09:52:35.713000 | ARCX | USP8481UPE |
100 | 96.305 | 20250804-09:53:20.307000 | ARCX | USP8481VV6 |
100 | 96.34 | 20250804-09:53:54.462000 | XNAS | USP8481X52 |
100 | 96.36 | 20250804-09:55:00.819000 | XNYS | USP8481ZAX |
100 | 96.36 | 20250804-09:55:11.070000 | XNAS | USP8481ZQA |
100 | 96.34 | 20250804-09:56:00.306000 | ARCX | USP84821DI |
100 | 96.34 | 20250804-09:56:00.306000 | ARCX | USP84821DJ |
100 | 96.41 | 20250804-09:57:06.749000 | ARCX | USP84823FN |
100 | 96.34 | 20250804-09:57:20.737000 | BATY | USP84823TX |
100 | 96.41 | 20250804-09:58:37.254000 | XNAS | USP84825UJ |
100 | 96.44 | 20250804-09:59:16.970000 | ARCX | USP84826WM |
1 | 96.47 | 20250804-09:59:39.858000 | XNAS | USP84827H7 |
1 | 96.47 | 20250804-09:59:39.859000 | XNAS | USP84827H8 |
28 | 96.47 | 20250804-09:59:39.859000 | XNAS | USP84827H9 |
1 | 96.47 | 20250804-09:59:39.859000 | XNAS | USP84827HA |
13 | 96.47 | 20250804-09:59:39.859000 | XNAS | USP84827HB |
21 | 96.47 | 20250804-09:59:39.859000 | XNAS | USP84827HC |
21 | 96.47 | 20250804-09:59:39.859000 | XNAS | USP84827HD |
100 | 96.47 | 20250804-09:59:42.486000 | ARCX | USP84827JG |
91 | 96.43 | 20250804-10:00:44.914000 | BATY | USP8482CBS |
100 | 96.48 | 20250804-10:01:26.912000 | ARCX | USP8482DZV |
100 | 96.48 | 20250804-10:01:26.912000 | ARCX | USP8482DZW |
200 | 96.51 | 20250804-10:02:49.768000 | ARCX | USP8482HLK |
100 | 96.5 | 20250804-10:03:18.187000 | ARCX | USP8482IR0 |
100 | 96.51 | 20250804-10:04:28.272000 | ARCX | USP8482L3A |
100 | 96.51 | 20250804-10:04:28.272000 | ARCX | USP8482L3B |
100 | 96.39 | 20250804-10:05:00.076000 | XNAS | USP8482M3O |
42 | 96.42 | 20250804-10:05:53.638000 | ARCX | USP8482NXS |
58 | 96.42 | 20250804-10:05:53.638000 | ARCX | USP8482NXV |
100 | 96.38 | 20250804-10:06:23.897000 | EDGA | USP8482P0Q |
100 | 96.38 | 20250804-10:07:24.065000 | BATS | USP8482R0S |
100 | 96.28 | 20250804-10:07:50.579000 | ARCX | USP8482RUZ |
100 | 96.27 | 20250804-10:09:00.696000 | XNAS | USP8482U9B |
78 | 96.2 | 20250804-10:09:23.379000 | XNYS | USP8482VCE |
22 | 96.2 | 20250804-10:09:23.379000 | XNYS | USP8482VCF |
50 | 96.48 | 20250804-10:11:05.965000 | XNYS | USP8482YU4 |
50 | 96.48 | 20250804-10:11:05.966000 | XNYS | USP8482YU5 |
100 | 96.61 | 20250804-10:11:30.026000 | EDGA | USP8482ZJ1 |
100 | 96.615 | 20250804-10:11:32.246000 | ARCX | USP8482ZL0 |
100 | 96.63 | 20250804-10:12:25.153000 | XNYS | USP84830XR |
22 | 96.76 | 20250804-10:13:43.286000 | XNAS | USP84833KQ |
78 | 96.76 | 20250804-10:13:43.286000 | XNAS | USP84833KR |
78 | 96.76 | 20250804-10:13:43.286000 | XNAS | USP84833KS |
22 | 96.76 | 20250804-10:13:43.286000 | XNAS | USP84833KT |
28 | 96.75 | 20250804-10:14:18.359000 | ARCX | USP84834WR |
72 | 96.75 | 20250804-10:14:18.359000 | ARCX | USP84834WS |
100 | 96.75 | 20250804-10:14:18.359000 | ARCX | USP84834WT |
100 | 96.75 | 20250804-10:14:18.359000 | ARCX | USP84834WU |
100 | 96.9 | 20250804-10:15:28.057000 | XNYS | USP8483A2U |
7 | 96.86 | 20250804-10:15:48.900000 | EDGA | USP8483BOV |
93 | 96.86 | 20250804-10:15:48.900000 | EDGA | USP8483BOW |
100 | 96.89 | 20250804-10:16:15.472000 | XNAS | USP8483CMX |
95 | 96.95 | 20250804-10:17:31.382000 | XNAS | USP8483ET7 |
100 | 96.87 | 20250804-10:18:00.804000 | XNAS | USP8483FLJ |
100 | 96.87 | 20250804-10:18:00.804000 | XNAS | USP8483FLK |
99 | 96.94 | 20250804-10:19:08.657000 | MEMX | USP8483HFA |
1 | 96.94 | 20250804-10:19:08.657000 | MEMX | USP8483HFB |
100 | 96.91 | 20250804-10:19:21.203000 | XNAS | USP8483HTV |
100 | 96.91 | 20250804-10:19:21.203000 | ARCX | USP8483HTW |
100 | 96.87 | 20250804-10:20:01.310000 | ARCX | USP8483IY3 |
17 | 96.97 | 20250804-10:21:08.466000 | ARCX | USP8483L5F |
100 | 96.99 | 20250804-10:21:09.641000 | XNYS | USP8483L71 |
29 | 96.985 | 20250804-10:21:24.543000 | EDGX | USP8483LKW |
71 | 96.99 | 20250804-10:21:24.543000 | EDGX | USP8483LKX |
200 | 96.97 | 20250804-10:21:28.829000 | ARCX | USP8483LOZ |
2 | 97.06 | 20250804-10:24:25.343000 | XNAS | USP8483RQG |
34 | 97.06 | 20250804-10:24:25.343000 | XNAS | USP8483RQH |
19 | 97.06 | 20250804-10:24:25.343000 | ARCX | USP8483RQI |
16 | 97.05 | 20250804-10:24:25.343000 | XNYS | USP8483RQJ |
29 | 97.06 | 20250804-10:24:25.344000 | XNAS | USP8483RQK |
100 | 97 | 20250804-10:24:27.279000 | ARCX | USP8483RT2 |
100 | 97 | 20250804-10:25:01.275000 | XNAS | USP8483SYJ |
100 | 97.05 | 20250804-10:26:00.098000 | XNAS | USP8483V41 |
100 | 97.06 | 20250804-10:26:19.583000 | XNYS | USP8483VR9 |
47 | 97.01 | 20250804-10:26:19.780000 | ARCX | USP8483VRN |
2 | 97.01 | 20250804-10:26:19.786000 | ARCX | USP8483VRO |
1 | 97.16 | 20250804-10:27:33.284000 | BATS | USP8483YSS |
99 | 97.17 | 20250804-10:27:33.284000 | BATS | USP8483YST |
100 | 97.19 | 20250804-10:27:53.702000 | XNYS | USP8483ZD9 |
138 | 97.13 | 20250804-10:28:11.648000 | ARCX | USP848404M |
62 | 97.13 | 20250804-10:28:11.648000 | ARCX | USP848404N |
100 | 97 | 20250804-10:29:34.801000 | XNAS | USP84843BI |
100 | 97.07 | 20250804-10:30:42.491000 | ARCX | USP848492C |
100 | 97.03 | 20250804-10:30:56.776000 | ARCX | USP84849JD |
100 | 97.07 | 20250804-10:31:52.235000 | XNAS | USP8484BAU |
100 | 97.01 | 20250804-10:32:28.735000 | ARCX | USP8484CDG |
100 | 97.01 | 20250804-10:32:43.025000 | BATS | USP8484CTL |
35 | 97.02 | 20250804-10:33:51.172000 | ARCX | USP8484ES1 |
100 | 97.02 | 20250804-10:33:51.172000 | ARCX | USP8484ES2 |
65 | 97.02 | 20250804-10:33:51.172000 | ARCX | USP8484ES3 |
70 | 97.02 | 20250804-10:33:51.172000 | ARCX | USP8484ES4 |
100 | 97.03 | 20250804-10:34:15.289000 | XNAS | USP8484FUL |
100 | 97 | 20250804-10:35:13.432000 | BATS | USP8484HJM |
100 | 97.06 | 20250804-10:36:16.352000 | XNYS | USP8484JKK |
100 | 97.11 | 20250804-10:38:16.539000 | BATS | USP8484N52 |
100 | 97.11 | 20250804-10:38:16.539000 | BATS | USP8484N53 |
100 | 97.11 | 20250804-10:38:16.540000 | ARCX | USP8484N54 |
100 | 97.11 | 20250804-10:39:12.717000 | ARCX | USP8484OXV |
100 | 97.1 | 20250804-10:39:29.522000 | BATS | USP8484P9G |
200 | 97.2 | 20250804-10:40:29.317000 | ARCX | USP8484RSI |
100 | 97.13 | 20250804-10:41:13.038000 | ARCX | USP8484T4J |
74 | 97.13 | 20250804-10:41:54.120000 | BATS | USP8484UF5 |
26 | 97.13 | 20250804-10:41:54.120000 | BATS | USP8484UF7 |
100 | 97.07 | 20250804-10:42:36.776000 | BATS | USP8484VQV |
100 | 97.04 | 20250804-10:44:18.317000 | ARCX | USP8484YQH |
100 | 97.04 | 20250804-10:44:18.317000 | ARCX | USP8484YQI |
100 | 96.96 | 20250804-10:45:09.726000 | ARCX | USP84850C7 |
200 | 97 | 20250804-10:45:59.205000 | ARCX | USP84854QX |
100 | 97.14 | 20250804-10:47:32.966000 | XNAS | USP848580Z |
58 | 97.17 | 20250804-10:47:47.966000 | XNAS | USP84858OD |
42 | 97.17 | 20250804-10:47:47.966000 | XNAS | USP84858OE |
200 | 97.25 | 20250804-10:48:18.241000 | ARCX | USP8485A3O |
100 | 97.3 | 20250804-10:49:04.406000 | ARCX | USP8485BU5 |
84 | 97.33 | 20250804-10:49:18.059000 | ARCX | USP8485CGF |
16 | 97.33 | 20250804-10:49:18.059000 | ARCX | USP8485CGG |
100 | 97.24 | 20250804-10:50:06.878000 | ARCX | USP8485DYZ |
100 | 97.25 | 20250804-10:50:56.748000 | ARCX | USP8485G4J |
100 | 97.12 | 20250804-10:51:15.593000 | ARCX | USP8485HGY |
58 | 97.12 | 20250804-10:52:24.899000 | ARCX | USP8485JRD |
88 | 97.13 | 20250804-10:52:41.219000 | ARCX | USP8485KER |
12 | 97.13 | 20250804-10:52:41.219000 | ARCX | USP8485KES |
21 | 97.08 | 20250804-10:53:01.986000 | ARCX | USP8485L6X |
79 | 97.08 | 20250804-10:53:01.986000 | ARCX | USP8485L6Y |
100 | 97.12 | 20250804-10:53:45.840000 | MEMX | USP8485MK1 |
100 | 97.1 | 20250804-10:54:01.576000 | ARCX | USP8485N1G |
100 | 97.09 | 20250804-10:54:31.922000 | ARCX | USP8485NVP |
100 | 97.065 | 20250804-10:54:54.889000 | ARCX | USP8485ON4 |
99 | 97 | 20250804-10:55:26.398000 | ARCX | USP8485PUZ |
1 | 97 | 20250804-10:55:26.398000 | ARCX | USP8485PV0 |
100 | 97 | 20250804-10:55:53.226000 | ARCX | USP8485QMY |
11 | 97.04 | 20250804-10:56:47.058000 | ARCX | USP8485S8Q |
89 | 97.04 | 20250804-10:56:47.058000 | ARCX | USP8485S8R |
100 | 97.08 | 20250804-10:58:00.052000 | BATS | USP8485UUR |
100 | 97.08 | 20250804-10:58:00.052000 | ARCX | USP8485UUS |
100 | 97.15 | 20250804-10:59:05.733000 | EDGA | USP8485WYA |
100 | 97.15 | 20250804-11:00:05.996000 | XNYS | USP84860DX |
100 | 97.17 | 20250804-11:00:33.671000 | ARCX | USP84863G9 |
100 | 97.13 | 20250804-11:00:44.770000 | XNAS | USP848642U |
100 | 97.15 | 20250804-11:01:35.198000 | ARCX | USP848666F |
100 | 97.19 | 20250804-11:02:19.184000 | XNAS | USP8486795 |
100 | 97.21 | 20250804-11:02:31.112000 | XNAS | USP84867PV |
16 | 97.19 | 20250804-11:02:33.711000 | ARCX | USP84867SF |
100 | 97.19 | 20250804-11:02:33.711000 | ARCX | USP84867SG |
84 | 97.19 | 20250804-11:02:33.711000 | ARCX | USP84867SH |
100 | 97.25 | 20250804-11:04:01.142000 | ARCX | USP8486BCP |
100 | 97.22 | 20250804-11:04:25.841000 | ARCX | USP8486C5C |
100 | 97.22 | 20250804-11:05:31.380000 | ARCX | USP8486E4L |
100 | 97.27 | 20250804-11:06:13.688000 | XNAS | USP8486FTX |
100 | 97.25 | 20250804-11:06:15.687000 | EDGA | USP8486FW7 |
100 | 97.33 | 20250804-11:07:49.449000 | XNYS | USP8486IQZ |
29 | 97.33 | 20250804-11:08:17.240000 | ARCX | USP8486K0U |
100 | 97.33 | 20250804-11:08:17.240000 | ARCX | USP8486K0V |
71 | 97.33 | 20250804-11:08:17.240000 | ARCX | USP8486K0W |
4 | 97.3 | 20250804-11:09:15.906000 | XNAS | USP8486LJR |
36 | 97.3 | 20250804-11:09:15.906000 | XNAS | USP8486LJS |
60 | 97.3 | 20250804-11:09:15.906000 | XNAS | USP8486LJT |
100 | 97.34 | 20250804-11:09:52.671000 | XNYS | USP8486MIB |
100 | 97.34 | 20250804-11:10:32.815000 | XNAS | USP8486NY6 |
100 | 97.33 | 20250804-11:10:53.696000 | BATS | USP8486OLB |
100 | 97.38 | 20250804-11:12:09.277000 | XNAS | USP8486QQV |
52 | 97.35 | 20250804-11:12:10.701000 | XNAS | USP8486QV2 |
48 | 97.35 | 20250804-11:12:10.701000 | XNAS | USP8486QV3 |
100 | 97.36 | 20250804-11:13:38.046000 | XNAS | USP8486TUM |
100 | 97.37 | 20250804-11:13:39.903000 | ARCX | USP8486TVG |
200 | 97.34 | 20250804-11:14:10.421000 | ARCX | USP8486UVO |
50 | 97.41 | 20250804-11:14:52.461000 | XNAS | USP8486W6L |
50 | 97.41 | 20250804-11:14:52.461000 | XNAS | USP8486W6M |
100 | 97.38 | 20250804-11:15:26.115000 | XNAS | USP8486ZEU |
50 | 97.36 | 20250804-11:15:42.103000 | XNAS | USP848712C |
100 | 97.38 | 20250804-11:16:35.960000 | XNYS | USP8487369 |
100 | 97.38 | 20250804-11:16:44.478000 | ARCX | USP84873KT |
100 | 97.3 | 20250804-11:17:42.360000 | ARCX | USP84876IZ |
44 | 97.34 | 20250804-11:18:08.626000 | ARCX | USP84878W2 |
56 | 97.34 | 20250804-11:18:08.626000 | ARCX | USP84878W3 |
100 | 97.35 | 20250804-11:18:59.635000 | BATS | USP8487C9F |
100 | 97.34 | 20250804-11:19:45.470000 | ARCX | USP8487DLC |
200 | 97.43 | 20250804-11:20:55.678000 | ARCX | USP8487FX6 |
100 | 97.33 | 20250804-11:21:36.101000 | ARCX | USP8487H2N |
100 | 97.28 | 20250804-11:22:03.137000 | ARCX | USP8487HRM |
100 | 97.35 | 20250804-11:23:26.815000 | BATY | USP8487KIZ |
25 | 97.38 | 20250804-11:24:03.823000 | ARCX | USP8487M0Z |
5 | 97.38 | 20250804-11:24:03.823000 | ARCX | USP8487M10 |
70 | 97.38 | 20250804-11:24:03.823000 | ARCX | USP8487M11 |
25 | 97.42 | 20250804-11:24:43.660000 | ARCX | USP8487N6X |
75 | 97.42 | 20250804-11:24:43.661000 | ARCX | USP8487N6Y |
57 | 97.5 | 20250804-11:25:30.200000 | ARCX | USP8487OKY |
43 | 97.5 | 20250804-11:25:30.200000 | ARCX | USP8487OKZ |
3 | 97.5 | 20250804-11:26:06.264000 | ARCX | USP8487PIL |
46 | 97.5 | 20250804-11:26:06.264000 | ARCX | USP8487PIM |
100 | 97.63 | 20250804-11:26:52.365000 | ARCX | USP8487QXS |
100 | 97.61 | 20250804-11:27:18.287000 | ARCX | USP8487RJJ |
100 | 97.63 | 20250804-11:28:21.830000 | XNAS | USP8487TG2 |
95 | 97.62 | 20250804-11:28:25.136000 | ARCX | USP8487TJJ |
5 | 97.62 | 20250804-11:28:25.136000 | ARCX | USP8487TJK |
100 | 97.63 | 20250804-11:29:00.231000 | ARCX | USP8487US8 |
100 | 98.05 | 20250804-11:30:51.286000 | EDGA | USP848810Z |
200 | 97.99 | 20250804-11:30:57.303000 | XNAS | USP848818T |
100 | 97.99 | 20250804-11:30:57.303000 | ARCX | USP848818U |
200 | 97.96 | 20250804-11:31:47.639000 | EDGA | USP84882RX |
100 | 97.95 | 20250804-11:32:07.083000 | XNAS | USP84883G6 |
100 | 98.16 | 20250804-11:33:12.559000 | XNYS | USP84885M7 |
200 | 98.13 | 20250804-11:34:05.151000 | ARCX | USP84887I5 |
100 | 98.12 | 20250804-11:34:09.350000 | ARCX | USP84887M4 |
37 | 98.04 | 20250804-11:34:41.982000 | EDGA | USP84888M8 |
63 | 98.04 | 20250804-11:34:41.982000 | EDGA | USP84888MA |
100 | 98.04 | 20250804-11:34:41.982000 | ARCX | USP84888MC |
100 | 97.98 | 20250804-11:34:51.254000 | ARCX | USP848892H |
100 | 97.98 | 20250804-11:35:40.034000 | XNYS | USP8488AYP |
100 | 97.94 | 20250804-11:36:34.452000 | BATS | USP8488CO8 |
200 | 97.94 | 20250804-11:36:34.452000 | XNAS | USP8488CO9 |
75 | 97.98 | 20250804-11:38:08.148000 | EDGX | USP8488EVN |
25 | 97.98 | 20250804-11:38:08.148000 | EDGX | USP8488EVO |
100 | 97.92 | 20250804-11:38:37.499000 | XNAS | USP8488FPG |
100 | 97.88 | 20250804-11:38:58.986000 | XNAS | USP8488GA3 |
94 | 97.86 | 20250804-11:40:00.107000 | BATS | USP8488I0F |
6 | 97.86 | 20250804-11:40:00.107000 | BATS | USP8488I0G |
100 | 97.88 | 20250804-11:42:04.401000 | XNAS | USP8488OUK |
100 | 97.82 | 20250804-11:42:22.901000 | EDGA | USP8488PRT |
100 | 97.82 | 20250804-11:42:22.901000 | ARCX | USP8488PRU |
100 | 97.87 | 20250804-11:45:03.938000 | MEMX | USP8488V5Q |
100 | 98.02 | 20250804-11:45:58.034000 | BATS | USP8488YS0 |
80 | 97.92 | 20250804-11:46:19.144000 | BATY | USP8488ZH5 |
20 | 97.92 | 20250804-11:46:19.144000 | BATY | USP8488ZH6 |
59 | 97.89 | 20250804-11:46:29.908000 | XNAS | USP8488ZQ4 |
41 | 97.89 | 20250804-11:46:29.908000 | XNAS | USP8488ZQ5 |
100 | 97.92 | 20250804-11:48:34.507000 | EDGX | USP84892JC |
100 | 97.98 | 20250804-11:50:15.190000 | BATS | USP8489580 |
100 | 97.98 | 20250804-11:50:15.190000 | BATS | USP8489581 |
100 | 98.04 | 20250804-11:52:27.599000 | XNYS | USP84898MR |
100 | 98.02 | 20250804-11:53:12.937000 | ARCX | USP84899W3 |
100 | 98.02 | 20250804-11:53:12.937000 | ARCX | USP84899W6 |
23 | 98.28 | 20250804-11:55:48.398000 | XNAS | USP8489F0X |
30 | 98.28 | 20250804-11:55:48.398000 | XNYS | USP8489F0Y |
47 | 98.28 | 20250804-11:55:48.398000 | XNYS | USP8489F0Z |
100 | 98.19 | 20250804-11:55:52.737000 | XPSX | USP8489F7F |
100 | 98.19 | 20250804-11:55:52.737000 | ARCX | USP8489F7G |
100 | 98.3 | 20250804-11:58:39.603000 | EDGA | USP8489JW2 |
100 | 98.33 | 20250804-11:59:51.110000 | XNYS | USP8489LNH |
50 | 98.33 | 20250804-11:59:51.158000 | XNYS | USP8489LNI |
100 | 98.33 | 20250804-11:59:53.186000 | XNYS | USP8489LOH |
100 | 98.33 | 20250804-12:01:02.219000 | XNYS | USP8489QHY |
200 | 98.31 | 20250804-12:01:14.686000 | XNYS | USP8489QUK |
100 | 98.46 | 20250804-12:03:20.697000 | ARCX | USP8489UGB |
100 | 98.42 | 20250804-12:04:03.000000 | XNAS | USP8489VO4 |
100 | 98.43 | 20250804-12:05:54.002000 | XNYS | USP8489YFN |
100 | 98.54 | 20250804-12:06:30.668000 | ARCX | USP8489ZLD |
100 | 98.54 | 20250804-12:07:27.217000 | BATS | USP848A0ZO |
100 | 98.48 | 20250804-12:09:22.739000 | EDGA | USP848A3ZJ |
100 | 98.57 | 20250804-12:10:16.027000 | BATY | USP848A5HK |
100 | 98.61 | 20250804-12:11:42.545000 | XNYS | USP848A9O2 |
36 | 98.55 | 20250804-12:12:01.448000 | EDGA | USP848AAHX |
100 | 98.55 | 20250804-12:12:01.448000 | ARCX | USP848AAHZ |
100 | 98.44 | 20250804-12:14:18.022000 | EDGX | USP848AEXD |
100 | 98.36 | 20250804-12:16:01.909000 | XNAS | USP848AJQ3 |
25 | 98.34 | 20250804-12:16:59.858000 | BATY | USP848AL5Q |
75 | 98.34 | 20250804-12:17:16.217000 | BATY | USP848ALNE |
23 | 98.34 | 20250804-12:17:16.217000 | BATY | USP848ALNF |
2 | 98.34 | 20250804-12:17:16.274000 | BATY | USP848ALNG |
1 | 98.32 | 20250804-12:17:49.956000 | XNAS | USP848AMPC |
72 | 98.32 | 20250804-12:17:49.956000 | XNAS | USP848AMPD |
1 | 98.32 | 20250804-12:17:49.956000 | XNAS | USP848AMPE |
26 | 98.32 | 20250804-12:17:49.956000 | XNAS | USP848AMPF |
100 | 98.23 | 20250804-12:19:32.424000 | XNAS | USP848APNX |
9 | 98.23 | 20250804-12:19:53.590000 | BATY | USP848AQ6A |
22 | 98.23 | 20250804-12:19:53.742000 | BATY | USP848AQ74 |
69 | 98.23 | 20250804-12:19:53.742000 | BATY | USP848AQ75 |
58 | 98.26 | 20250804-12:22:16.223000 | XNAS | USP848AUB0 |
4 | 98.26 | 20250804-12:22:16.223000 | XNAS | USP848AUB1 |
38 | 98.26 | 20250804-12:22:16.223000 | XNAS | USP848AUB3 |
100 | 98.26 | 20250804-12:22:16.223000 | XNAS | USP848AUB5 |
68 | 98.33 | 20250804-12:27:22.559000 | BATY | USP848B2KB |
32 | 98.33 | 20250804-12:27:22.559000 | BATY | USP848B2KC |
68 | 98.33 | 20250804-12:27:22.560000 | EDGA | USP848B2KD |
100 | 98.33 | 20250804-12:27:22.560000 | ARCX | USP848B2KE |
100 | 98.33 | 20250804-12:27:22.560000 | ARCX | USP848B2KG |
32 | 98.33 | 20250804-12:27:22.560000 | EDGA | USP848B2KI |
100 | 98.49 | 20250804-12:28:55.963000 | ARCX | USP848B52A |
84 | 98.39 | 20250804-12:29:38.559000 | XNAS | USP848B6PG |
16 | 98.39 | 20250804-12:29:38.559000 | XNAS | USP848B6PH |
100 | 98.33 | 20250804-12:31:03.413000 | XNAS | USP848BC0W |
93 | 98.3 | 20250804-12:31:44.970000 | BATY | USP848BD7O |
7 | 98.3 | 20250804-12:31:44.970000 | BATY | USP848BD7P |
18 | 98.45 | 20250804-12:34:00.944000 | BATY | USP848BGOK |
82 | 98.45 | 20250804-12:34:00.944000 | BATY | USP848BGOL |
100 | 98.45 | 20250804-12:34:00.944000 | BATY | USP848BGOM |
24 | 98.45 | 20250804-12:38:17.822000 | EDGA | USP848BNVL |
76 | 98.45 | 20250804-12:38:17.822000 | EDGA | USP848BNVM |
9 | 98.45 | 20250804-12:38:17.822000 | EDGA | USP848BNVN |
46 | 98.45 | 20250804-12:38:17.823000 | EDGA | USP848BNVO |
45 | 98.45 | 20250804-12:38:17.823000 | EDGA | USP848BNVP |
100 | 98.45 | 20250804-12:38:17.823000 | EDGA | USP848BNVU |
100 | 98.51 | 20250804-12:41:14.616000 | XNAS | USP848BT41 |
91 | 98.43 | 20250804-12:43:15.434000 | BATY | USP848BWD5 |
9 | 98.43 | 20250804-12:43:15.435000 | BATY | USP848BWD6 |
100 | 98.43 | 20250804-12:43:15.435000 | EDGA | USP848BWD7 |
100 | 98.43 | 20250804-12:43:15.435000 | ARCX | USP848BWD8 |
100 | 98.36 | 20250804-12:44:39.977000 | BATY | USP848BZ4A |
99 | 98.43 | 20250804-12:46:50.214000 | EDGA | USP848C4WM |
100 | 98.51 | 20250804-12:49:11.307000 | XNAS | USP848C8OE |
100 | 98.46 | 20250804-12:51:06.089000 | EDGA | USP848CBJK |
100 | 98.46 | 20250804-12:51:06.089000 | EDGA | USP848CBJL |
95 | 98.41 | 20250804-12:52:06.306000 | BATY | USP848CD72 |
100 | 98.51 | 20250804-12:53:52.101000 | XNAS | USP848CG3K |
100 | 98.51 | 20250804-12:56:36.481000 | BATY | USP848CL1Q |
100 | 98.51 | 20250804-12:56:36.481000 | XBOS | USP848CL1T |
100 | 98.5 | 20250804-12:57:03.501000 | BATY | USP848CLVW |
100 | 98.43 | 20250804-12:58:05.190000 | BATY | USP848CNIM |
99 | 98.37 | 20250804-12:58:45.376000 | XNAS | USP848COVE |
1 | 98.37 | 20250804-12:58:45.376000 | XNAS | USP848COVF |
100 | 98.3 | 20250804-13:00:23.212000 | XNAS | USP848CU2W |
95 | 98.33 | 20250804-13:02:05.133000 | BATS | USP848CXMH |
5 | 98.33 | 20250804-13:02:05.133000 | BATS | USP848CXMI |
33 | 98.33 | 20250804-13:02:05.133000 | XNAS | USP848CXMJ |
12 | 98.33 | 20250804-13:02:05.133000 | XNAS | USP848CXMK |
55 | 98.33 | 20250804-13:02:05.133000 | XNAS | USP848CXML |
100 | 98.29 | 20250804-13:04:20.241000 | BATY | USP848D1MC |
100 | 98.29 | 20250804-13:04:20.241000 | BATY | USP848D1MD |
100 | 98.39 | 20250804-13:06:42.838000 | BATS | USP848D55A |
96 | 98.4 | 20250804-13:07:31.444000 | ARCX | USP848D6AZ |
4 | 98.4 | 20250804-13:07:31.445000 | ARCX | USP848D6B0 |
12 | 98.27 | 20250804-13:09:09.240000 | XNYS | USP848D938 |
88 | 98.27 | 20250804-13:09:09.265000 | XNYS | USP848D93L |
48 | 98.32 | 20250804-13:10:45.211000 | XNYS | USP848DBHZ |
2 | 98.32 | 20250804-13:10:45.211000 | XNYS | USP848DBI0 |
20 | 98.32 | 20250804-13:10:45.211000 | XASE | USP848DBI1 |
1 | 98.35 | 20250804-13:11:33.512000 | XNAS | USP848DCRY |
99 | 98.36 | 20250804-13:11:33.512000 | XNAS | USP848DCRZ |
200 | 98.41 | 20250804-13:16:13.405000 | XNYS | USP848DML0 |
25 | 98.34 | 20250804-13:16:56.532000 | XNYS | USP848DNLL |
100 | 98.34 | 20250804-13:16:56.532000 | XNYS | USP848DNLM |
75 | 98.34 | 20250804-13:16:56.605000 | XNYS | USP848DNLR |
100 | 98.28 | 20250804-13:17:42.215000 | BATS | USP848DOS8 |
100 | 98.24 | 20250804-13:19:42.722000 | XNAS | USP848DS31 |
100 | 98.24 | 20250804-13:19:42.722000 | XNAS | USP848DS32 |
89 | 98.16 | 20250804-13:20:44.224000 | XNYS | USP848DTYS |
11 | 98.16 | 20250804-13:20:44.224000 | XNYS | USP848DTYT |
100 | 98.13 | 20250804-13:22:48.631000 | XNAS | USP848DWZW |
99 | 98.19 | 20250804-13:24:37.402000 | XNAS | USP848E08E |
1 | 98.19 | 20250804-13:24:37.402000 | XNAS | USP848E08F |
100 | 98.13 | 20250804-13:25:05.102000 | XNAS | USP848E1C6 |
100 | 98.13 | 20250804-13:25:05.102000 | XNAS | USP848E1C7 |
15 | 98.1 | 20250804-13:28:11.079000 | BATS | USP848E6CH |
40 | 98.1 | 20250804-13:28:11.079000 | XNAS | USP848E6CI |
44 | 98.1 | 20250804-13:28:11.079000 | XNYS | USP848E6CJ |
1 | 98.1 | 20250804-13:28:11.079000 | ARCX | USP848E6CK |
100 | 98.11 | 20250804-13:29:22.197000 | XNYS | USP848E8VH |
32 | 98.06 | 20250804-13:29:51.655000 | BATY | USP848E9H7 |
38 | 98.06 | 20250804-13:30:02.316000 | BATY | USP848E9YF |
30 | 98.06 | 20250804-13:30:02.317000 | BATY | USP848E9YG |
32 | 98.06 | 20250804-13:30:02.317000 | BATY | USP848E9YH |
100 | 98.02 | 20250804-13:30:45.930000 | BATY | USP848EDFR |
100 | 98.08 | 20250804-13:33:19.512000 | XNAS | USP848EHYT |
100 | 98.06 | 20250804-13:34:08.130000 | ARCX | USP848EJE0 |
100 | 98.07 | 20250804-13:35:46.013000 | EDGA | USP848ELVX |
100 | 98.02 | 20250804-13:36:02.528000 | ARCX | USP848EMF8 |
30 | 98.015 | 20250804-13:38:34.855000 | XNAS | USP848EQLY |
70 | 98.015 | 20250804-13:38:34.855000 | XNAS | USP848EQLZ |
100 | 97.96 | 20250804-13:39:01.616000 | XNAS | USP848ER9P |
100 | 97.96 | 20250804-13:39:01.616000 | XNAS | USP848ER9Q |
100 | 97.95 | 20250804-13:41:35.228000 | XNAS | USP848EVOG |
4 | 97.92 | 20250804-13:43:54.462000 | BATS | USP848EZFJ |
96 | 97.92 | 20250804-13:43:54.462000 | BATS | USP848EZFK |
90 | 98.03 | 20250804-13:46:56.192000 | XNAS | USP848F6EL |
10 | 98.03 | 20250804-13:46:56.192000 | XNAS | USP848F6EM |
100 | 98.03 | 20250804-13:46:58.016000 | XNAS | USP848F6GO |
100 | 97.96 | 20250804-13:47:20.554000 | BATY | USP848F75E |
2 | 98.02 | 20250804-13:49:41.562000 | XNYS | USP848FCM8 |
98 | 98.02 | 20250804-13:49:41.562000 | XNYS | USP848FCM9 |
100 | 97.95 | 20250804-13:51:12.006000 | XNAS | USP848FFXU |
100 | 97.95 | 20250804-13:51:12.006000 | XNAS | USP848FFXV |
90 | 97.92 | 20250804-13:53:28.321000 | XNAS | USP848FJJ3 |
10 | 97.92 | 20250804-13:53:28.321000 | XNAS | USP848FJJ4 |
10 | 97.87 | 20250804-13:55:06.401000 | EDGA | USP848FM8U |
90 | 97.87 | 20250804-13:55:06.401000 | EDGA | USP848FM8V |
100 | 97.87 | 20250804-13:55:06.401000 | ARCX | USP848FM90 |
95 | 97.78 | 20250804-13:56:18.435000 | XNAS | USP848FO95 |
5 | 97.78 | 20250804-13:56:18.435000 | XNAS | USP848FO96 |
100 | 97.84 | 20250804-13:58:57.799000 | XNYS | USP848FS43 |
11 | 97.78 | 20250804-13:59:37.397000 | XNYS | USP848FT3Y |
100 | 97.85 | 20250804-14:00:09.480000 | XNAS | USP848FUKL |
100 | 97.84 | 20250804-14:00:45.947000 | BATY | USP848FYAE |
100 | 97.8 | 20250804-14:02:15.186000 | BATY | USP848G18W |
100 | 97.8 | 20250804-14:02:15.186000 | EDGA | USP848G18X |
100 | 97.76 | 20250804-14:03:01.715000 | ARCX | USP848G2I4 |
100 | 97.78 | 20250804-14:05:17.750000 | XNYS | USP848G6TK |
100 | 97.8 | 20250804-14:06:51.080000 | ARCX | USP848G9IT |
100 | 97.8 | 20250804-14:06:51.080000 | ARCX | USP848G9IU |
7 | 97.87 | 20250804-14:08:01.695000 | XNAS | USP848GBC6 |
93 | 97.87 | 20250804-14:08:01.695000 | XNAS | USP848GBC7 |
100 | 97.89 | 20250804-14:08:53.387000 | XNYS | USP848GCO1 |
100 | 97.85 | 20250804-14:09:23.871000 | BATY | USP848GDN0 |
100 | 97.83 | 20250804-14:09:58.240000 | ARCX | USP848GEM2 |
100 | 97.81 | 20250804-14:12:09.053000 | BATY | USP848GITP |
100 | 97.805 | 20250804-14:13:34.289000 | ARCX | USP848GLJP |
100 | 97.77 | 20250804-14:13:34.289000 | BATY | USP848GLJQ |
100 | 97.77 | 20250804-14:13:34.289000 | XNAS | USP848GLJR |
120 | 97.8 | 20250804-14:18:56.565000 | XNYS | USP848GWYT |
80 | 97.83 | 20250804-14:18:56.565000 | XNYS | USP848GWYU |
1 | 97.83 | 20250804-14:20:23.094000 | XNAS | USP848GZHT |
99 | 97.83 | 20250804-14:20:23.094000 | XNAS | USP848GZHU |
100 | 97.84 | 20250804-14:20:55.226000 | XNYS | USP848H0GV |
38 | 97.85 | 20250804-14:22:21.574000 | XNYS | USP848H2Q2 |
1 | 97.85 | 20250804-14:22:21.574000 | XNYS | USP848H2Q3 |
61 | 97.85 | 20250804-14:22:21.574000 | XNYS | USP848H2Q4 |
100 | 97.83 | 20250804-14:22:40.930000 | XNAS | USP848H360 |
12 | 97.84 | 20250804-14:25:20.350000 | XNAS | USP848H7FS |
38 | 97.84 | 20250804-14:25:20.350000 | XNAS | USP848H7FT |
50 | 97.84 | 20250804-14:25:20.350000 | XNAS | USP848H7FU |
100 | 97.83 | 20250804-14:26:29.251000 | XNAS | USP848H9JV |
100 | 97.83 | 20250804-14:26:29.251000 | XNAS | USP848H9JX |
79 | 97.84 | 20250804-14:27:31.228000 | XNAS | USP848HB8J |
1 | 97.84 | 20250804-14:27:31.228000 | XNAS | USP848HB8K |
100 | 97.84 | 20250804-14:27:31.228000 | XNAS | USP848HB8L |
20 | 97.84 | 20250804-14:27:31.228000 | XNAS | USP848HB8M |
100 | 97.85 | 20250804-14:29:07.993000 | XNYS | USP848HE5N |
100 | 97.85 | 20250804-14:29:34.563000 | EDGA | USP848HF50 |
64 | 97.83 | 20250804-14:31:17.321000 | XNAS | USP848HL9X |
1 | 97.83 | 20250804-14:31:17.321000 | XNAS | USP848HL9Y |
35 | 97.83 | 20250804-14:31:17.321000 | XNAS | USP848HL9Z |
57 | 97.95 | 20250804-14:32:20.171000 | XNAS | USP848HN60 |
43 | 97.95 | 20250804-14:32:20.171000 | XNAS | USP848HN61 |
100 | 97.95 | 20250804-14:32:20.171000 | XNAS | USP848HN62 |
27 | 97.9 | 20250804-14:33:07.800000 | ARCX | USP848HOGW |
73 | 97.9 | 20250804-14:33:07.800000 | ARCX | USP848HOGX |
100 | 97.92 | 20250804-14:34:14.573000 | XNYS | USP848HQG2 |
100 | 97.9 | 20250804-14:34:30.305000 | XNYS | USP848HQUQ |
1 | 97.95 | 20250804-14:36:47.307000 | BATS | USP848HUZW |
99 | 97.95 | 20250804-14:36:47.307000 | XNAS | USP848HUZX |
100 | 97.93 | 20250804-14:37:21.312000 | XPSX | USP848HW0W |
100 | 97.93 | 20250804-14:38:55.386000 | XNYS | USP848HYIN |
90 | 97.93 | 20250804-14:39:07.818000 | XNYS | USP848HYXX |
10 | 97.93 | 20250804-14:39:07.818000 | XNYS | USP848HYXY |
100 | 97.91 | 20250804-14:40:24.283000 | ARCX | USP848I20L |
100 | 97.91 | 20250804-14:40:24.283000 | EDGA | USP848I20M |
100 | 97.86 | 20250804-14:41:35.874000 | EDGA | USP848I5HE |
100 | 97.81 | 20250804-14:43:49.436000 | XNYS | USP848IA3K |
1 | 97.77 | 20250804-14:44:37.423000 | BATY | USP848IBII |
100 | 97.81 | 20250804-14:45:10.644000 | XNYS | USP848ICSS |
14 | 97.8 | 20250804-14:45:42.286000 | EDGA | USP848IGA4 |
86 | 97.8 | 20250804-14:45:42.286000 | EDGA | USP848IGA5 |
100 | 97.78 | 20250804-14:47:42.700000 | XNAS | USP848IJQG |
66 | 97.76 | 20250804-14:48:24.995000 | ARCX | USP848IKYF |
34 | 97.76 | 20250804-14:48:24.995000 | ARCX | USP848IKYG |
100 | 97.76 | 20250804-14:48:24.995000 | ARCX | USP848IKYH |
100 | 97.74 | 20250804-14:50:41.743000 | XNAS | USP848IPN6 |
100 | 97.72 | 20250804-14:50:58.825000 | ARCX | USP848IQ6N |
100 | 97.81 | 20250804-14:53:44.242000 | ARCX | USP848IWM4 |
24 | 97.81 | 20250804-14:53:44.242000 | ARCX | USP848IWM5 |
76 | 97.81 | 20250804-14:53:44.242000 | ARCX | USP848IWM6 |
100 | 97.81 | 20250804-14:53:44.242000 | ARCX | USP848IWM7 |
83 | 97.83 | 20250804-14:55:16.184000 | XNAS | USP848J07T |
17 | 97.83 | 20250804-14:55:16.184000 | XNAS | USP848J07U |
100 | 97.86 | 20250804-14:56:36.989000 | XNAS | USP848J30E |
100 | 97.86 | 20250804-14:56:36.989000 | XNAS | USP848J30F |
100 | 97.85 | 20250804-14:57:19.974000 | ARCX | USP848J48Y |
100 | 97.91 | 20250804-14:58:56.013000 | XNAS | USP848J7PX |
100 | 97.91 | 20250804-14:58:56.013000 | XNAS | USP848J7PY |
100 | 97.91 | 20250804-14:58:56.013000 | ARCX | USP848J7PZ |
100 | 97.87 | 20250804-15:00:03.001000 | ARCX | USP848JBQS |
90 | 97.91 | 20250804-15:02:44.704000 | XNYS | USP848JL6V |
100 | 97.91 | 20250804-15:02:44.704000 | XNYS | USP848JL6W |
10 | 97.91 | 20250804-15:02:44.704000 | XNYS | USP848JL6X |
100 | 97.88 | 20250804-15:02:58.622000 | ARCX | USP848JLOZ |
100 | 97.88 | 20250804-15:02:58.622000 | ARCX | USP848JLP0 |
100 | 97.88 | 20250804-15:02:58.622000 | ARCX | USP848JLP1 |
100 | 97.91 | 20250804-15:05:25.937000 | ARCX | USP848JRI7 |
100 | 97.86 | 20250804-15:05:36.348000 | ARCX | USP848JRV3 |
9 | 97.88 | 20250804-15:07:03.186000 | XNAS | USP848JUHI |
91 | 97.91 | 20250804-15:07:36.665000 | EDGA | USP848JW02 |
9 | 97.91 | 20250804-15:07:36.665000 | EDGA | USP848JW03 |
100 | 97.89 | 20250804-15:08:06.006000 | XNAS | USP848JX11 |
100 | 97.86 | 20250804-15:09:02.883000 | ARCX | USP848JYSW |
44 | 97.89 | 20250804-15:10:24.970000 | XNAS | USP848K1T8 |
1 | 97.89 | 20250804-15:10:24.970000 | XNAS | USP848K1T9 |
44 | 97.89 | 20250804-15:10:24.970000 | XNAS | USP848K1TA |
11 | 97.89 | 20250804-15:10:24.970000 | XNAS | USP848K1TB |
88 | 97.92 | 20250804-15:11:03.425000 | XNAS | USP848K4GJ |
112 | 97.92 | 20250804-15:11:03.425000 | XNAS | USP848K4GK |
100 | 97.91 | 20250804-15:12:14.610000 | EDGX | USP848K6LD |
100 | 97.93 | 20250804-15:12:55.060000 | ARCX | USP848K7XD |
100 | 97.98 | 20250804-15:13:50.625000 | XNAS | USP848KARG |
100 | 97.99 | 20250804-15:14:42.755000 | XNYS | USP848KCQS |
100 | 98.03 | 20250804-15:15:41.844000 | XNAS | USP848KHAV |
100 | 98.04 | 20250804-15:16:29.653000 | XNYS | USP848KJJ4 |
100 | 98.02 | 20250804-15:16:36.655000 | ARCX | USP848KJRL |
100 | 98.01 | 20250804-15:17:59.562000 | ARCX | USP848KN8P |
100 | 98.04 | 20250804-15:19:26.443000 | XNYS | USP848KQAH |
100 | 98 | 20250804-15:19:55.566000 | ARCX | USP848KRCD |
100 | 98 | 20250804-15:19:55.566000 | ARCX | USP848KRCF |
100 | 98.06 | 20250804-15:21:41.177000 | XNYS | USP848KVHI |
75 | 98.1 | 20250804-15:22:30.801000 | IEXG | USP848KXGY |
100 | 98.1 | 20250804-15:23:21.045000 | XNAS | USP848KZDL |
100 | 98.1 | 20250804-15:23:21.046000 | ARCX | USP848KZDM |
100 | 98.09 | 20250804-15:23:56.247000 | ARCX | USP848L0WR |
100 | 98.1 | 20250804-15:24:54.584000 | XNAS | USP848L2ZS |
100 | 98.1 | 20250804-15:24:54.584000 | XNAS | USP848L2ZT |
100 | 98.11 | 20250804-15:25:59.027000 | EDGA | USP848L5XA |
100 | 98.1 | 20250804-15:26:16.053000 | ARCX | USP848L6QP |
100 | 98.07 | 20250804-15:26:47.302000 | XNAS | USP848L7UQ |
100 | 98.02 | 20250804-15:27:22.283000 | XNAS | USP848L9OG |
24 | 98.02 | 20250804-15:29:16.485000 | XNAS | USP848LEHU |
76 | 98.02 | 20250804-15:29:16.485000 | XNAS | USP848LEHV |
100 | 98.02 | 20250804-15:29:27.347000 | XNYS | USP848LETQ |
100 | 98.04 | 20250804-15:30:16.270000 | XNYS | USP848LIS6 |
100 | 98.01 | 20250804-15:30:30.875000 | ARCX | USP848LKZG |
100 | 98.01 | 20250804-15:30:30.875000 | ARCX | USP848LKZH |
100 | 98 | 20250804-15:31:52.594000 | XNYS | USP848LPWB |
3 | 98.02 | 20250804-15:32:22.901000 | EDGA | USP848LRNL |
97 | 98.02 | 20250804-15:32:22.901000 | EDGA | USP848LRNM |
100 | 98.02 | 20250804-15:32:22.901000 | XNAS | USP848LRNN |
23 | 97.96 | 20250804-15:32:58.056000 | ARCX | USP848LU04 |
77 | 97.96 | 20250804-15:32:58.056000 | ARCX | USP848LU05 |
100 | 97.95 | 20250804-15:33:31.309000 | XNAS | USP848LWF9 |
99 | 97.95 | 20250804-15:33:43.843000 | XNAS | USP848LWY2 |
1 | 97.95 | 20250804-15:33:45.398000 | XNAS | USP848LX03 |
60 | 97.93 | 20250804-15:34:43.371000 | XNYS | USP848M5SG |
40 | 97.93 | 20250804-15:34:43.371000 | XNYS | USP848M5SH |
54 | 97.94 | 20250804-15:35:23.131000 | XNAS | USP848MHIT |
46 | 97.94 | 20250804-15:35:23.131000 | XNAS | USP848MHIU |
97 | 97.91 | 20250804-15:35:43.593000 | EDGA | USP848MIFK |
3 | 97.91 | 20250804-15:35:43.593000 | EDGA | USP848MIFL |
100 | 97.89 | 20250804-15:35:46.865000 | XNAS | USP848MIL6 |
100 | 97.93 | 20250804-15:36:37.798000 | ARCX | USP848MLPT |
100 | 97.93 | 20250804-15:37:13.181000 | ARCX | USP848MNNX |
100 | 97.92 | 20250804-15:37:58.848000 | XNYS | USP848MQ1H |
100 | 97.92 | 20250804-15:38:24.476000 | ARCX | USP848MRLN |
95 | 97.89 | 20250804-15:38:51.773000 | EDGA | USP848MSPL |
5 | 97.89 | 20250804-15:38:51.773000 | EDGA | USP848MSPM |
100 | 97.93 | 20250804-15:40:09.681000 | XNYS | USP848MY61 |
100 | 97.92 | 20250804-15:40:28.131000 | XNYS | USP848MZB2 |
100 | 97.9 | 20250804-15:40:44.708000 | ARCX | USP848N0KG |
100 | 97.895 | 20250804-15:41:47.184000 | XNYS | USP848N41T |
100 | 97.88 | 20250804-15:41:52.638000 | EDGA | USP848N4AF |
100 | 97.88 | 20250804-15:41:52.638000 | EDGA | USP848N4AG |
100 | 97.88 | 20250804-15:41:52.638000 | EDGA | USP848N4AH |
1 | 97.89 | 20250804-15:43:13.635000 | XNAS | USP848N95O |
24 | 97.89 | 20250804-15:43:13.635000 | XNAS | USP848N95P |
75 | 97.89 | 20250804-15:43:13.635000 | XNAS | USP848N95Q |
100 | 97.93 | 20250804-15:43:43.313000 | XNAS | USP848NAY2 |
100 | 97.9 | 20250804-15:43:55.221000 | ARCX | USP848NBP3 |
100 | 97.89 | 20250804-15:44:26.521000 | EDGA | USP848NDSS |
93 | 97.89 | 20250804-15:44:42.380000 | IEXG | USP848NEQG |
7 | 97.9 | 20250804-15:44:42.380000 | IEXG | USP848NEQH |
125 | 97.89 | 20250804-15:44:42.380000 | ARCX | USP848NEQI |
121 | 97.89 | 20250804-15:44:42.380000 | ARCX | USP848NEQJ |
40 | 97.89 | 20250804-15:44:42.380000 | XNAS | USP848NEQK |
14 | 97.89 | 20250804-15:44:42.380000 | XNAS | USP848NEQL |
47 | 97.9 | 20250804-15:45:06.996000 | XNYS | USP848NHJ1 |
50 | 97.9 | 20250804-15:45:06.996000 | XNAS | USP848NHJ2 |
3 | 97.9 | 20250804-15:45:06.996000 | XNAS | USP848NHJ3 |
100 | 97.9 | 20250804-15:45:06.996000 | XNAS | USP848NHJ4 |
100 | 97.9 | 20250804-15:45:06.996000 | XNAS | USP848NHJ5 |
100 | 97.9 | 20250804-15:45:06.996000 | XNAS | USP848NHJ6 |
18 | 97.94 | 20250804-15:45:37.039000 | ARCX | USP848NM2E |
58 | 97.94 | 20250804-15:45:37.040000 | ARCX | USP848NM2F |
7 | 97.96 | 20250804-15:45:45.392000 | XNYS | USP848NMN3 |
100 | 97.95 | 20250804-15:45:46.394000 | IEXG | USP848NMQ4 |
100 | 97.96 | 20250804-15:45:46.394000 | IEXG | USP848NMQ5 |
50 | 97.95 | 20250804-15:45:46.394000 | XNAS | USP848NMQ6 |
4 | 97.96 | 20250804-15:45:46.394000 | ARCX | USP848NMQ7 |
1 | 97.94 | 20250804-15:46:06.887000 | XNAS | USP848NQ7Z |
88 | 97.94 | 20250804-15:46:06.887000 | XNAS | USP848NQ81 |
11 | 97.94 | 20250804-15:46:06.887000 | XNAS | USP848NQ84 |
81 | 97.94 | 20250804-15:46:07.463000 | ARCX | USP848NQFR |
84 | 97.93 | 20250804-15:46:40.695000 | XNAS | USP848O32G |
1 | 98.03 | 20250804-15:49:05.671000 | EDGA | USP848OI39 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250805626712/en/
Copyright Business Wire 2025