-
30 June 2025 10:00:04
- Source: Sharecast
30th June 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 27th June 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
5,010 |
$91.16 |
$91.89 |
$89.93 |
XNYS |
515 |
$91.14 |
$91.62 |
$90.83 |
EDGX |
15,477 |
$91.14 |
$91.86 |
$89.78 |
ARCX |
3,683 |
$91.16 |
$91.94 |
$89.92 |
BATS |
13,216 |
$91.11 |
$91.94 |
$89.86 |
XNAS |
5,954 |
$91.31 |
$91.77 |
$90.06 |
BATY |
1,098 |
$90.66 |
$91.44 |
$89.81 |
EPRL |
1,200 |
$90.97 |
$91.66 |
$89.99 |
IEXG |
200 |
$90.89 |
$91.19 |
$90.58 |
MEMX |
372 |
$91.29 |
$91.67 |
$90.45 |
XPSX |
6,257 |
$91.25 |
$91.77 |
$90.61 |
EDGA |
100 |
$91.22 |
$91.22 |
$91.22 |
XCIS |
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 673,527,763 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,317,550 of its ordinary shares in treasury, which represents 5.383% 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 27th June 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
||||
LEI |
|
549300MIDJNNTH068E74 |
|||||
ISIN: |
|
IE0001827041 |
|||||
US Broker name: |
BNP Paribas Securities Corp |
||||||
US Broker code (CRD#): |
15794 |
||||||
Time Zone: |
EST |
||||||
Currency |
USD |
||||||
Date of Transactions: |
|
27th June 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$91.1535 |
53,082 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
79 |
90.18 |
20250627-09:30:20.595000 |
XNYS |
USP6R8K8C |
100 |
90.18 |
20250627-09:30:20.595000 |
XNYS |
USP6R8K8D |
21 |
90.18 |
20250627-09:30:20.595000 |
XNYS |
USP6R8K8E |
100 |
90.16 |
20250627-09:30:29.544000 |
XNAS |
USP6R8L67 |
100 |
90.16 |
20250627-09:30:29.544000 |
ARCX |
USP6R8L68 |
100 |
90.08 |
20250627-09:30:51.129000 |
XNAS |
USP6R8LZV |
100 |
90.03 |
20250627-09:31:06.413000 |
XNAS |
USP6R8N6G |
100 |
90.03 |
20250627-09:31:06.413000 |
XNAS |
USP6R8N6H |
100 |
90.1 |
20250627-09:31:59.715000 |
XNAS |
USP6R8PKW |
2 |
90.09 |
20250627-09:32:03.193000 |
XNAS |
USP6R8QOX |
98 |
90.09 |
20250627-09:32:03.193000 |
XNAS |
USP6R8QOY |
100 |
90.1 |
20250627-09:32:13.153000 |
ARCX |
USP6R8R1S |
100 |
90.1 |
20250627-09:32:13.153000 |
XNYS |
USP6R8R1T |
100 |
90.1 |
20250627-09:32:13.153000 |
XNYS |
USP6R8R1U |
100 |
89.97 |
20250627-09:32:30.222000 |
XNYS |
USP6R8RHS |
100 |
89.94 |
20250627-09:33:05.718000 |
XNYS |
USP6R8SN6 |
100 |
89.94 |
20250627-09:33:05.718000 |
XNYS |
USP6R8SN7 |
100 |
89.99 |
20250627-09:33:40.744000 |
ARCX |
USP6R8TKT |
100 |
89.93 |
20250627-09:34:04.858000 |
XNYS |
USP6R8UF1 |
100 |
89.93 |
20250627-09:34:04.858000 |
ARCX |
USP6R8UF2 |
100 |
89.79 |
20250627-09:34:36.742000 |
ARCX |
USP6R8VH6 |
100 |
89.78 |
20250627-09:34:57.305000 |
ARCX |
USP6R8W0Z |
100 |
89.81 |
20250627-09:35:38.525000 |
EPRL |
USP6R8Y7S |
1 |
89.92 |
20250627-09:36:27.579000 |
BATS |
USP6R8ZZI |
99 |
89.92 |
20250627-09:36:27.579000 |
BATS |
USP6R8ZZJ |
100 |
89.86 |
20250627-09:36:52.940000 |
XNAS |
USP6R810NE |
100 |
89.86 |
20250627-09:36:52.940000 |
XNAS |
USP6R810NF |
99 |
89.86 |
20250627-09:36:52.940000 |
ARCX |
USP6R810NG |
1 |
89.86 |
20250627-09:36:52.941000 |
ARCX |
USP6R810NH |
100 |
89.93 |
20250627-09:37:28.047000 |
ARCX |
USP6R811QY |
4 |
89.94 |
20250627-09:38:20.808000 |
EPRL |
USP6R813EZ |
100 |
89.99 |
20250627-09:38:27.259000 |
XNAS |
USP6R813MJ |
100 |
89.99 |
20250627-09:38:37.672000 |
IEXG |
USP6R81408 |
100 |
89.975 |
20250627-09:38:49.686000 |
XNAS |
USP6R814LR |
100 |
89.95 |
20250627-09:38:52.782000 |
XNAS |
USP6R814ON |
100 |
89.95 |
20250627-09:38:52.782000 |
XNAS |
USP6R814OO |
100 |
90.04 |
20250627-09:40:26.568000 |
XNAS |
USP6R81849 |
200 |
90.11 |
20250627-09:41:40.813000 |
EPRL |
USP6R81DNZ |
51 |
90.09 |
20250627-09:41:44.743000 |
XNAS |
USP6R81DPH |
6 |
90.09 |
20250627-09:41:44.743000 |
XNAS |
USP6R81DPI |
43 |
90.09 |
20250627-09:41:44.743000 |
XNAS |
USP6R81DPJ |
100 |
90.09 |
20250627-09:42:17.858000 |
ARCX |
USP6R81EAN |
100 |
90.09 |
20250627-09:42:17.858000 |
ARCX |
USP6R81EAO |
100 |
90.08 |
20250627-09:42:48.978000 |
XNAS |
USP6R81F2J |
100 |
90.08 |
20250627-09:42:48.978000 |
XNAS |
USP6R81F2K |
46 |
90.1 |
20250627-09:44:00.763000 |
ARCX |
USP6R81G6E |
54 |
90.1 |
20250627-09:44:00.763000 |
ARCX |
USP6R81G6F |
100 |
90.1 |
20250627-09:44:00.763000 |
ARCX |
USP6R81G6G |
100 |
90.06 |
20250627-09:44:13.448000 |
BATY |
USP6R81GFE |
100 |
90.22 |
20250627-09:44:51.227000 |
IEXG |
USP6R81HHW |
100 |
90.21 |
20250627-09:45:32.008000 |
ARCX |
USP6R81JKM |
10 |
90.21 |
20250627-09:45:32.008000 |
ARCX |
USP6R81JKN |
100 |
90.21 |
20250627-09:45:32.008000 |
XNAS |
USP6R81JKO |
90 |
90.21 |
20250627-09:45:32.008000 |
ARCX |
USP6R81JKP |
150 |
90.32 |
20250627-09:47:13.891000 |
XNAS |
USP6R81Q2U |
50 |
90.32 |
20250627-09:47:13.891000 |
XNAS |
USP6R81Q2V |
63 |
90.26 |
20250627-09:47:35.038000 |
ARCX |
USP6R81R1G |
37 |
90.26 |
20250627-09:47:35.039000 |
ARCX |
USP6R81R1I |
100 |
90.26 |
20250627-09:47:35.039000 |
ARCX |
USP6R81R1J |
100 |
90.23 |
20250627-09:47:58.623000 |
ARCX |
USP6R81S9P |
100 |
90.18 |
20250627-09:48:13.676000 |
ARCX |
USP6R81TOT |
100 |
90.26 |
20250627-09:49:14.351000 |
XNAS |
USP6R81VVM |
100 |
90.3 |
20250627-09:49:47.061000 |
XNAS |
USP6R81XPE |
100 |
90.33 |
20250627-09:50:07.692000 |
EPRL |
USP6R81YJY |
34 |
90.37 |
20250627-09:50:33.476000 |
XNAS |
USP6R81ZKG |
66 |
90.37 |
20250627-09:50:33.476000 |
XNAS |
USP6R81ZKH |
100 |
90.33 |
20250627-09:50:41.118000 |
ARCX |
USP6R81ZYJ |
72 |
90.45 |
20250627-09:52:06.356000 |
XPSX |
USP6R82488 |
100 |
90.45 |
20250627-09:52:06.359000 |
EPRL |
USP6R82489 |
70 |
90.48 |
20250627-09:52:10.874000 |
BATS |
USP6R824LI |
30 |
90.5 |
20250627-09:52:10.874000 |
BATS |
USP6R824LJ |
97 |
90.6 |
20250627-09:53:06.506000 |
ARCX |
USP6R826S3 |
3 |
90.6 |
20250627-09:53:06.506000 |
XNYS |
USP6R826S4 |
100 |
90.62 |
20250627-09:53:28.729000 |
ARCX |
USP6R8282C |
100 |
90.62 |
20250627-09:53:38.312000 |
EPRL |
USP6R828M5 |
100 |
90.62 |
20250627-09:53:43.414000 |
ARCX |
USP6R828QV |
100 |
90.58 |
20250627-09:53:48.407000 |
ARCX |
USP6R828UY |
100 |
90.52 |
20250627-09:54:51.381000 |
BATS |
USP6R82BBJ |
100 |
90.54 |
20250627-09:55:18.639000 |
XNAS |
USP6R82CIB |
55 |
90.58 |
20250627-09:56:14.165000 |
MEMX |
USP6R82EUQ |
45 |
90.59 |
20250627-09:56:14.165000 |
MEMX |
USP6R82EUR |
100 |
90.59 |
20250627-09:56:55.752000 |
BATS |
USP6R82GKO |
4 |
90.59 |
20250627-09:56:55.752000 |
BATS |
USP6R82GKP |
96 |
90.59 |
20250627-09:56:55.752000 |
BATS |
USP6R82GKQ |
100 |
90.61 |
20250627-09:57:13.369000 |
EDGA |
USP6R82H97 |
100 |
90.62 |
20250627-09:58:48.211000 |
IEXG |
USP6R82KPV |
59 |
90.62 |
20250627-09:59:48.223000 |
BATY |
USP6R82NBH |
41 |
90.62 |
20250627-09:59:48.223000 |
BATY |
USP6R82NBI |
200 |
90.62 |
20250627-09:59:48.223000 |
XNAS |
USP6R82NBJ |
100 |
90.68 |
20250627-10:00:30.365000 |
EPRL |
USP6R82R2T |
99 |
90.75 |
20250627-10:00:59.292000 |
EDGA |
USP6R82URD |
1 |
90.74 |
20250627-10:00:59.293000 |
XNYS |
USP6R82URE |
63 |
90.74 |
20250627-10:01:31.009000 |
XNAS |
USP6R82VYK |
1 |
90.74 |
20250627-10:01:31.009000 |
XNAS |
USP6R82VYL |
100 |
90.74 |
20250627-10:01:31.009000 |
XNAS |
USP6R82VYM |
36 |
90.74 |
20250627-10:01:31.009000 |
XNAS |
USP6R82VYN |
100 |
90.74 |
20250627-10:01:31.009000 |
XNAS |
USP6R82VYO |
100 |
90.83 |
20250627-10:02:08.217000 |
EDGX |
USP6R82XTC |
100 |
90.78 |
20250627-10:02:37.625000 |
ARCX |
USP6R82Z46 |
100 |
90.78 |
20250627-10:02:37.625000 |
ARCX |
USP6R82Z47 |
100 |
90.85 |
20250627-10:03:20.910000 |
ARCX |
USP6R831C6 |
4 |
90.92 |
20250627-10:04:28.141000 |
XNYS |
USP6R834FZ |
96 |
90.92 |
20250627-10:04:28.141000 |
XNYS |
USP6R834G0 |
100 |
90.88 |
20250627-10:04:31.516000 |
ARCX |
USP6R834KL |
200 |
90.91 |
20250627-10:06:15.785000 |
BATS |
USP6R8392I |
100 |
90.91 |
20250627-10:06:15.784000 |
ARCX |
USP6R8392J |
56 |
90.82 |
20250627-10:06:41.884000 |
XNYS |
USP6R83AU1 |
44 |
90.82 |
20250627-10:06:44.485000 |
XNYS |
USP6R83AVX |
100 |
90.89 |
20250627-10:07:50.837000 |
ARCX |
USP6R83DCT |
92 |
90.89 |
20250627-10:07:50.837000 |
ARCX |
USP6R83DCX |
8 |
90.89 |
20250627-10:07:50.837000 |
ARCX |
USP6R83DCY |
100 |
90.95 |
20250627-10:08:55.393000 |
EDGA |
USP6R83FRS |
100 |
90.955 |
20250627-10:09:28.798000 |
BATS |
USP6R83H5I |
100 |
90.99 |
20250627-10:09:42.472000 |
ARCX |
USP6R83HM9 |
8 |
91.01 |
20250627-10:10:43.064000 |
XNAS |
USP6R83K5N |
92 |
91.01 |
20250627-10:10:43.064000 |
XNAS |
USP6R83K5O |
100 |
90.99 |
20250627-10:10:55.115000 |
BATS |
USP6R83NFK |
100 |
91.04 |
20250627-10:12:28.728000 |
ARCX |
USP6R83Q2P |
100 |
91.04 |
20250627-10:12:29.057000 |
ARCX |
USP6R83Q31 |
100 |
91.04 |
20250627-10:12:44.694000 |
XNYS |
USP6R83QJI |
100 |
91.02 |
20250627-10:12:48.552000 |
XNAS |
USP6R83QP0 |
100 |
91.02 |
20250627-10:12:48.552000 |
XNAS |
USP6R83QP1 |
100 |
91.02 |
20250627-10:12:48.552000 |
ARCX |
USP6R83QP2 |
100 |
90.93 |
20250627-10:14:29.719000 |
XNYS |
USP6R83URI |
100 |
90.89 |
20250627-10:15:16.028000 |
IEXG |
USP6R83X75 |
100 |
90.87 |
20250627-10:15:42.601000 |
XNAS |
USP6R8400B |
100 |
90.91 |
20250627-10:16:21.282000 |
BATS |
USP6R841OA |
100 |
90.92 |
20250627-10:16:54.891000 |
ARCX |
USP6R843XK |
100 |
90.94 |
20250627-10:17:36.071000 |
XNYS |
USP6R845IJ |
100 |
90.92 |
20250627-10:17:38.572000 |
ARCX |
USP6R845KF |
35 |
91 |
20250627-10:18:46.825000 |
XNAS |
USP6R847Y7 |
1 |
91 |
20250627-10:18:46.824000 |
ARCX |
USP6R847Y8 |
100 |
91.04 |
20250627-10:18:56.409000 |
IEXG |
USP6R848AK |
100 |
91.04 |
20250627-10:19:35.108000 |
XNYS |
USP6R849FA |
100 |
91.02 |
20250627-10:19:53.189000 |
BATS |
USP6R84AHP |
100 |
90.99 |
20250627-10:20:11.230000 |
ARCX |
USP6R84B9U |
1 |
90.99 |
20250627-10:21:17.121000 |
XNAS |
USP6R84DVY |
2 |
90.99 |
20250627-10:21:17.121000 |
XNAS |
USP6R84DVZ |
97 |
90.99 |
20250627-10:21:17.121000 |
XNAS |
USP6R84DW0 |
100 |
91.01 |
20250627-10:21:28.161000 |
EPRL |
USP6R84E8Q |
100 |
91 |
20250627-10:21:55.987000 |
XNAS |
USP6R84F2R |
100 |
90.99 |
20250627-10:22:02.630000 |
XNAS |
USP6R84FBZ |
100 |
91 |
20250627-10:23:03.690000 |
XNAS |
USP6R84I1Q |
100 |
90.98 |
20250627-10:23:27.679000 |
BATS |
USP6R84IVU |
10 |
90.89 |
20250627-10:24:39.245000 |
EDGX |
USP6R84LYS |
90 |
90.9 |
20250627-10:24:39.245000 |
EDGX |
USP6R84LYT |
26 |
90.87 |
20250627-10:25:04.279000 |
ARCX |
USP6R84MYR |
74 |
90.87 |
20250627-10:25:04.279000 |
ARCX |
USP6R84MYS |
100 |
90.87 |
20250627-10:25:04.279000 |
ARCX |
USP6R84MYT |
1 |
91 |
20250627-10:26:50.730000 |
ARCX |
USP6R84QKH |
99 |
91 |
20250627-10:26:50.730000 |
ARCX |
USP6R84QKJ |
100 |
91.05 |
20250627-10:27:55.259000 |
XNAS |
USP6R84STF |
100 |
91.01 |
20250627-10:27:55.335000 |
BATY |
USP6R84STG |
100 |
91.01 |
20250627-10:27:55.335000 |
ARCX |
USP6R84STH |
14 |
91.03 |
20250627-10:28:35.059000 |
ARCX |
USP6R84U1R |
86 |
91.03 |
20250627-10:28:35.059000 |
ARCX |
USP6R84U1S |
100 |
91.01 |
20250627-10:29:06.320000 |
ARCX |
USP6R84W8O |
100 |
91.03 |
20250627-10:29:36.030000 |
ARCX |
USP6R84X5U |
100 |
91 |
20250627-10:30:16.615000 |
XNAS |
USP6R850C1 |
100 |
91 |
20250627-10:30:16.615000 |
ARCX |
USP6R850C2 |
100 |
90.95 |
20250627-10:31:10.181000 |
XNAS |
USP6R853TE |
99 |
90.92 |
20250627-10:31:51.039000 |
ARCX |
USP6R855BA |
1 |
90.92 |
20250627-10:31:51.039000 |
ARCX |
USP6R855BB |
100 |
90.92 |
20250627-10:31:51.039000 |
ARCX |
USP6R855BC |
100 |
90.87 |
20250627-10:32:33.995000 |
ARCX |
USP6R85727 |
100 |
90.85 |
20250627-10:33:13.203000 |
XNYS |
USP6R858CI |
100 |
90.88 |
20250627-10:34:08.773000 |
XNYS |
USP6R85A43 |
100 |
90.88 |
20250627-10:34:15.314000 |
XNYS |
USP6R85ABN |
100 |
90.88 |
20250627-10:34:47.454000 |
XNAS |
USP6R85BTM |
100 |
90.85 |
20250627-10:35:09.212000 |
ARCX |
USP6R85CKR |
100 |
90.85 |
20250627-10:35:09.212000 |
ARCX |
USP6R85CKS |
92 |
90.82 |
20250627-10:35:53.649000 |
BATS |
USP6R85DYD |
8 |
90.82 |
20250627-10:35:53.649000 |
BATS |
USP6R85DYE |
100 |
90.86 |
20250627-10:37:31.249000 |
XNAS |
USP6R85HVF |
100 |
90.86 |
20250627-10:37:54.503000 |
XNAS |
USP6R85J19 |
100 |
90.86 |
20250627-10:37:54.504000 |
ARCX |
USP6R85J1A |
1 |
90.91 |
20250627-10:38:45.573000 |
ARCX |
USP6R85KYX |
100 |
90.89 |
20250627-10:39:13.507000 |
ARCX |
USP6R85M0I |
100 |
90.89 |
20250627-10:39:13.507000 |
ARCX |
USP6R85M0J |
1 |
90.89 |
20250627-10:39:41.486000 |
XNAS |
USP6R85MQU |
99 |
90.89 |
20250627-10:39:41.486000 |
XNAS |
USP6R85MQV |
100 |
90.91 |
20250627-10:40:24.236000 |
XNYS |
USP6R85O3G |
100 |
90.88 |
20250627-10:40:57.221000 |
XNAS |
USP6R85OVA |
100 |
90.88 |
20250627-10:40:57.221000 |
XNAS |
USP6R85OVB |
100 |
90.89 |
20250627-10:41:56.603000 |
XNAS |
USP6R85QG2 |
100 |
90.955 |
20250627-10:43:55.231000 |
IEXG |
USP6R85U5Z |
100 |
90.96 |
20250627-10:43:55.970000 |
IEXG |
USP6R85U6A |
50 |
90.98 |
20250627-10:44:11.086000 |
XNAS |
USP6R85ULY |
11 |
90.98 |
20250627-10:44:11.086000 |
XNAS |
USP6R85ULZ |
2 |
90.98 |
20250627-10:44:11.086000 |
XNAS |
USP6R85UM0 |
100 |
90.99 |
20250627-10:45:01.424000 |
XNAS |
USP6R85VZZ |
100 |
91 |
20250627-10:45:23.662000 |
ARCX |
USP6R85XKU |
100 |
91 |
20250627-10:45:23.662000 |
ARCX |
USP6R85XKV |
100 |
91 |
20250627-10:46:07.659000 |
XNYS |
USP6R860KM |
100 |
90.97 |
20250627-10:46:36.870000 |
ARCX |
USP6R861F1 |
100 |
90.97 |
20250627-10:46:36.870000 |
ARCX |
USP6R861F2 |
100 |
91.01 |
20250627-10:47:55.143000 |
IEXG |
USP6R863ZQ |
100 |
91.13 |
20250627-10:49:35.249000 |
ARCX |
USP6R867JC |
4 |
91.17 |
20250627-10:49:55.066000 |
ARCX |
USP6R8683W |
96 |
91.17 |
20250627-10:49:55.066000 |
ARCX |
USP6R8683X |
9 |
91.17 |
20250627-10:49:57.450000 |
XNAS |
USP6R8686T |
91 |
91.17 |
20250627-10:49:57.450000 |
XNAS |
USP6R8686U |
100 |
91.14 |
20250627-10:49:57.738000 |
ARCX |
USP6R8687B |
100 |
91.14 |
20250627-10:49:57.738000 |
ARCX |
USP6R8687C |
100 |
91.14 |
20250627-10:49:57.738000 |
ARCX |
USP6R8687D |
3 |
91.16 |
20250627-10:50:54.786000 |
XNAS |
USP6R86A2X |
97 |
91.16 |
20250627-10:50:54.786000 |
XNAS |
USP6R86A2Y |
100 |
91.13 |
20250627-10:51:27.133000 |
ARCX |
USP6R86BHN |
100 |
91.13 |
20250627-10:51:27.133000 |
ARCX |
USP6R86BHO |
100 |
91.12 |
20250627-10:52:00.048000 |
BATY |
USP6R86CLJ |
100 |
91.19 |
20250627-10:53:41.749000 |
XNAS |
USP6R86G9Z |
100 |
91.19 |
20250627-10:54:27.763000 |
XNAS |
USP6R86HKY |
100 |
91.18 |
20250627-10:54:46.938000 |
EDGA |
USP6R86I4Q |
100 |
91.18 |
20250627-10:54:46.938000 |
ARCX |
USP6R86I4R |
100 |
91.12 |
20250627-10:55:34.742000 |
XNAS |
USP6R86JXY |
100 |
91.09 |
20250627-10:56:46.004000 |
XNAS |
USP6R86MDB |
100 |
91.09 |
20250627-10:57:26.611000 |
XNAS |
USP6R86NKC |
100 |
91.11 |
20250627-10:58:36.614000 |
ARCX |
USP6R86Q8A |
100 |
91.28 |
20250627-10:59:44.309000 |
ARCX |
USP6R86SH5 |
100 |
91.28 |
20250627-10:59:44.309000 |
ARCX |
USP6R86SH6 |
100 |
91.32 |
20250627-11:00:43.436000 |
XNYS |
USP6R86XIP |
100 |
91.31 |
20250627-11:01:17.446000 |
ARCX |
USP6R86YP8 |
100 |
91.31 |
20250627-11:01:17.446000 |
ARCX |
USP6R86YP9 |
100 |
91.44 |
20250627-11:02:17.463000 |
EPRL |
USP6R870BZ |
100 |
91.37 |
20250627-11:03:00.879000 |
EDGA |
USP6R871R5 |
200 |
91.37 |
20250627-11:03:00.879000 |
ARCX |
USP6R871R6 |
66 |
91.31 |
20250627-11:03:33.140000 |
XNAS |
USP6R873P0 |
34 |
91.31 |
20250627-11:03:33.140000 |
XNAS |
USP6R873P1 |
100 |
91.39 |
20250627-11:05:01.230000 |
XNAS |
USP6R8775J |
100 |
91.42 |
20250627-11:05:51.661000 |
XNAS |
USP6R879KW |
100 |
91.42 |
20250627-11:05:51.661000 |
XNAS |
USP6R879KX |
2 |
91.4 |
20250627-11:06:08.240000 |
EDGA |
USP6R87AT1 |
100 |
91.64 |
20250627-11:07:30.180000 |
XNAS |
USP6R87E0I |
50 |
91.64 |
20250627-11:07:30.180000 |
XNYS |
USP6R87E0J |
50 |
91.64 |
20250627-11:07:30.180000 |
XNYS |
USP6R87E0K |
100 |
91.64 |
20250627-11:07:31.104000 |
XNYS |
USP6R87E1O |
200 |
91.61 |
20250627-11:07:41.980000 |
XNAS |
USP6R87EB1 |
100 |
91.61 |
20250627-11:07:41.980000 |
ARCX |
USP6R87EB4 |
100 |
91.61 |
20250627-11:07:41.980000 |
ARCX |
USP6R87EB5 |
100 |
91.77 |
20250627-11:10:21.765000 |
XNAS |
USP6R87IJQ |
50 |
91.77 |
20250627-11:10:21.765000 |
XNAS |
USP6R87IJR |
50 |
91.77 |
20250627-11:10:21.765000 |
XNAS |
USP6R87IJS |
100 |
91.78 |
20250627-11:10:28.898000 |
ARCX |
USP6R87IQY |
100 |
91.8 |
20250627-11:11:09.254000 |
ARCX |
USP6R87K6M |
100 |
91.74 |
20250627-11:12:13.348000 |
ARCX |
USP6R87M2R |
95 |
91.78 |
20250627-11:13:08.785000 |
XNYS |
USP6R87NGD |
1 |
91.78 |
20250627-11:13:08.785000 |
XNYS |
USP6R87NGE |
8 |
91.77 |
20250627-11:13:09.985000 |
EDGA |
USP6R87NHV |
92 |
91.77 |
20250627-11:13:09.985000 |
EDGA |
USP6R87NHW |
100 |
91.74 |
20250627-11:13:57.203000 |
XNAS |
USP6R87OUP |
100 |
91.74 |
20250627-11:14:04.610000 |
ARCX |
USP6R87P3I |
72 |
91.7 |
20250627-11:14:45.773000 |
XNAS |
USP6R87Q4C |
28 |
91.7 |
20250627-11:14:45.773000 |
XNAS |
USP6R87Q4D |
100 |
91.74 |
20250627-11:15:15.833000 |
XNAS |
USP6R87RP0 |
100 |
91.73 |
20250627-11:16:06.830000 |
XNAS |
USP6R87V7U |
100 |
91.73 |
20250627-11:16:06.830000 |
ARCX |
USP6R87V7W |
100 |
91.73 |
20250627-11:16:06.830000 |
ARCX |
USP6R87V7Y |
100 |
91.75 |
20250627-11:16:40.783000 |
ARCX |
USP6R87W5M |
11 |
91.79 |
20250627-11:17:21.915000 |
ARCX |
USP6R87XW1 |
89 |
91.79 |
20250627-11:17:21.915000 |
ARCX |
USP6R87XW2 |
100 |
91.84 |
20250627-11:18:01.109000 |
XNAS |
USP6R87YXT |
100 |
91.82 |
20250627-11:19:36.760000 |
ARCX |
USP6R882CA |
100 |
91.82 |
20250627-11:19:36.760000 |
ARCX |
USP6R882CB |
100 |
91.83 |
20250627-11:20:02.183000 |
ARCX |
USP6R8844V |
100 |
91.84 |
20250627-11:21:18.668000 |
XNAS |
USP6R886ZG |
100 |
91.89 |
20250627-11:21:59.601000 |
XNYS |
USP6R887RQ |
100 |
91.94 |
20250627-11:22:20.807000 |
BATS |
USP6R889UK |
100 |
91.94 |
20250627-11:22:41.745000 |
XNAS |
USP6R88AET |
100 |
91.93 |
20250627-11:22:47.819000 |
XNAS |
USP6R88AKB |
100 |
91.86 |
20250627-11:23:51.742000 |
XNYS |
USP6R88E1U |
100 |
91.84 |
20250627-11:23:58.884000 |
XNAS |
USP6R88E9S |
100 |
91.78 |
20250627-11:25:32.389000 |
XNYS |
USP6R88H9R |
100 |
91.75 |
20250627-11:25:32.395000 |
XNAS |
USP6R88H9U |
100 |
91.75 |
20250627-11:25:32.395000 |
XNAS |
USP6R88H9X |
100 |
91.8 |
20250627-11:27:53.940000 |
XNYS |
USP6R88NMR |
100 |
91.81 |
20250627-11:28:08.765000 |
ARCX |
USP6R88O0D |
100 |
91.81 |
20250627-11:28:08.765000 |
ARCX |
USP6R88O0E |
20 |
91.85 |
20250627-11:29:22.212000 |
XNAS |
USP6R88PZ4 |
3 |
91.85 |
20250627-11:29:22.213000 |
XNAS |
USP6R88PZ5 |
41 |
91.86 |
20250627-11:29:22.212000 |
ARCX |
USP6R88PZ6 |
20 |
91.86 |
20250627-11:29:22.212000 |
ARCX |
USP6R88PZ7 |
11 |
91.86 |
20250627-11:29:22.212000 |
ARCX |
USP6R88PZ8 |
5 |
91.85 |
20250627-11:29:22.213000 |
XNYS |
USP6R88PZ9 |
100 |
91.82 |
20250627-11:29:22.216000 |
ARCX |
USP6R88PZD |
100 |
91.82 |
20250627-11:29:22.216000 |
ARCX |
USP6R88PZE |
100 |
91.64 |
20250627-11:30:34.967000 |
XNAS |
USP6R88UON |
100 |
91.64 |
20250627-11:30:34.967000 |
ARCX |
USP6R88UOO |
100 |
91.6 |
20250627-11:30:54.857000 |
XNAS |
USP6R88VCH |
100 |
91.62 |
20250627-11:31:30.780000 |
EDGX |
USP6R88Z4V |
100 |
91.71 |
20250627-11:32:38.623000 |
XNAS |
USP6R892MA |
200 |
91.71 |
20250627-11:32:38.623000 |
XNAS |
USP6R892MC |
100 |
91.62 |
20250627-11:32:59.047000 |
XNAS |
USP6R893E5 |
38 |
91.66 |
20250627-11:33:58.254000 |
XNAS |
USP6R895DA |
21 |
91.66 |
20250627-11:33:58.254000 |
XNYS |
USP6R895DB |
41 |
91.66 |
20250627-11:33:58.254000 |
BATS |
USP6R895DC |
100 |
91.62 |
20250627-11:34:02.021000 |
ARCX |
USP6R895KZ |
24 |
91.68 |
20250627-11:34:40.486000 |
XNAS |
USP6R896WL |
76 |
91.68 |
20250627-11:34:40.486000 |
XNAS |
USP6R896WM |
7 |
91.68 |
20250627-11:34:46.933000 |
XNAS |
USP6R8971C |
1 |
91.68 |
20250627-11:34:46.933000 |
XNAS |
USP6R8971D |
92 |
91.68 |
20250627-11:34:46.933000 |
XNAS |
USP6R8971E |
100 |
91.68 |
20250627-11:34:46.933000 |
XNAS |
USP6R8971F |
100 |
91.68 |
20250627-11:35:03.285000 |
ARCX |
USP6R897S6 |
100 |
91.67 |
20250627-11:35:27.858000 |
ARCX |
USP6R898IB |
100 |
91.67 |
20250627-11:35:27.858000 |
ARCX |
USP6R898IC |
100 |
91.59 |
20250627-11:36:12.099000 |
EDGA |
USP6R899WA |
76 |
91.59 |
20250627-11:36:12.099000 |
XNAS |
USP6R899WB |
1 |
91.59 |
20250627-11:36:12.099000 |
XNAS |
USP6R899WC |
23 |
91.59 |
20250627-11:36:12.099000 |
XNAS |
USP6R899WE |
3 |
91.53 |
20250627-11:36:29.667000 |
ARCX |
USP6R89A7R |
91 |
91.53 |
20250627-11:36:29.667000 |
ARCX |
USP6R89A7S |
6 |
91.53 |
20250627-11:36:34.214000 |
ARCX |
USP6R89ACN |
100 |
91.52 |
20250627-11:37:31.800000 |
XNAS |
USP6R89BWF |
100 |
91.59 |
20250627-11:38:34.900000 |
ARCX |
USP6R89DQR |
100 |
91.66 |
20250627-11:39:15.003000 |
IEXG |
USP6R89ET7 |
100 |
91.77 |
20250627-11:40:24.242000 |
BATY |
USP6R89GYA |
100 |
91.74 |
20250627-11:40:38.641000 |
EDGA |
USP6R89HB6 |
100 |
91.74 |
20250627-11:40:38.641000 |
XNAS |
USP6R89HB7 |
100 |
91.69 |
20250627-11:41:57.546000 |
ARCX |
USP6R89NEU |
100 |
91.61 |
20250627-11:43:30.204000 |
XNYS |
USP6R89SUB |
100 |
91.59 |
20250627-11:43:34.388000 |
ARCX |
USP6R89SXM |
100 |
91.59 |
20250627-11:43:34.388000 |
ARCX |
USP6R89SXN |
100 |
91.68 |
20250627-11:45:04.301000 |
ARCX |
USP6R89VEP |
100 |
91.62 |
20250627-11:45:39.326000 |
XNAS |
USP6R89YKM |
100 |
91.55 |
20250627-11:46:05.565000 |
XNAS |
USP6R89ZA6 |
100 |
91.63 |
20250627-11:47:54.874000 |
XNYS |
USP6R8A53J |
100 |
91.67 |
20250627-11:49:00.249000 |
BATS |
USP6R8A6Z0 |
100 |
91.67 |
20250627-11:50:01.668000 |
XNAS |
USP6R8A8S9 |
100 |
91.62 |
20250627-11:50:04.467000 |
BATY |
USP6R8A8VE |
100 |
91.62 |
20250627-11:50:04.467000 |
BATY |
USP6R8A8VF |
100 |
91.66 |
20250627-11:53:49.070000 |
XNAS |
USP6R8AEJ5 |
100 |
91.66 |
20250627-11:54:02.750000 |
ARCX |
USP6R8AEW3 |
61 |
91.61 |
20250627-11:54:13.351000 |
BATS |
USP6R8AF5G |
39 |
91.61 |
20250627-11:54:13.351000 |
BATS |
USP6R8AF5H |
100 |
91.61 |
20250627-11:56:05.161000 |
EDGA |
USP6R8AHXM |
100 |
91.61 |
20250627-11:56:38.989000 |
BATY |
USP6R8AIOH |
100 |
91.645 |
20250627-11:58:46.667000 |
XNYS |
USP6R8ALPW |
100 |
91.63 |
20250627-11:59:06.822000 |
ARCX |
USP6R8AMKX |
100 |
91.63 |
20250627-11:59:06.822000 |
ARCX |
USP6R8AMKZ |
100 |
91.57 |
20250627-12:00:29.113000 |
XNAS |
USP6R8ARSM |
100 |
91.55 |
20250627-12:01:39.039000 |
BATY |
USP6R8AUXF |
100 |
91.52 |
20250627-12:02:39.826000 |
XNAS |
USP6R8AWH4 |
100 |
91.47 |
20250627-12:04:48.664000 |
IEXG |
USP6R8AZSR |
100 |
91.49 |
20250627-12:05:14.214000 |
XNYS |
USP6R8B0LB |
100 |
91.53 |
20250627-12:06:30.871000 |
ARCX |
USP6R8B2SO |
1 |
91.55 |
20250627-12:08:00.154000 |
XNYS |
USP6R8B4YS |
99 |
91.55 |
20250627-12:08:00.154000 |
XNYS |
USP6R8B4YU |
100 |
91.53 |
20250627-12:08:36.965000 |
ARCX |
USP6R8B5ZN |
100 |
91.5 |
20250627-12:09:39.842000 |
EDGA |
USP6R8B7LK |
100 |
91.53 |
20250627-12:10:47.285000 |
ARCX |
USP6R8BAN0 |
100 |
91.65 |
20250627-12:12:57.815000 |
XNYS |
USP6R8BE7B |
100 |
91.7 |
20250627-12:14:44.159000 |
BATS |
USP6R8BH7I |
100 |
91.7 |
20250627-12:14:44.159000 |
ARCX |
USP6R8BH7J |
100 |
91.76 |
20250627-12:18:05.031000 |
XNYS |
USP6R8BOTV |
100 |
91.78 |
20250627-12:18:50.167000 |
XNYS |
USP6R8BPXG |
100 |
91.75 |
20250627-12:19:31.914000 |
BATS |
USP6R8BR22 |
35 |
91.72 |
20250627-12:20:23.047000 |
BATY |
USP6R8BSKO |
65 |
91.72 |
20250627-12:20:29.406000 |
BATY |
USP6R8BSQS |
100 |
91.74 |
20250627-12:23:11.716000 |
XNYS |
USP6R8BX36 |
100 |
91.705 |
20250627-12:24:04.012000 |
XNYS |
USP6R8BYB5 |
100 |
91.69 |
20250627-12:24:06.526000 |
EDGA |
USP6R8BYDG |
100 |
91.69 |
20250627-12:24:06.526000 |
BATY |
USP6R8BYDH |
100 |
91.75 |
20250627-12:28:47.927000 |
XNYS |
USP6R8C5FD |
100 |
91.73 |
20250627-12:29:00.396000 |
EDGA |
USP6R8C5QD |
100 |
91.73 |
20250627-12:29:00.396000 |
EDGA |
USP6R8C5QE |
100 |
91.73 |
20250627-12:31:30.087000 |
EDGA |
USP6R8CBKL |
100 |
91.75 |
20250627-12:33:26.423000 |
BATY |
USP6R8CDWX |
100 |
91.72 |
20250627-12:34:33.920000 |
BATY |
USP6R8CFH6 |
100 |
91.69 |
20250627-12:35:44.223000 |
ARCX |
USP6R8CH38 |
100 |
91.7 |
20250627-12:37:11.498000 |
XNAS |
USP6R8CIWF |
48 |
91.69 |
20250627-12:38:13.508000 |
BATY |
USP6R8CKMW |
50 |
91.69 |
20250627-12:38:13.508000 |
BATY |
USP6R8CKMX |
2 |
91.69 |
20250627-12:38:13.508000 |
BATY |
USP6R8CKMZ |
100 |
91.72 |
20250627-12:38:45.572000 |
ARCX |
USP6R8CL9P |
100 |
91.69 |
20250627-12:39:09.440000 |
ARCX |
USP6R8CLVS |
100 |
91.68 |
20250627-12:41:19.729000 |
XNAS |
USP6R8CPUJ |
100 |
91.67 |
20250627-12:41:55.382000 |
XPSX |
USP6R8CQLL |
100 |
91.645 |
20250627-12:43:46.467000 |
XNYS |
USP6R8CTW4 |
100 |
91.64 |
20250627-12:45:32.566000 |
BATY |
USP6R8CYVZ |
100 |
91.655 |
20250627-12:45:58.354000 |
BATS |
USP6R8CZJP |
100 |
91.64 |
20250627-12:46:02.456000 |
BATS |
USP6R8CZNF |
30 |
91.64 |
20250627-12:46:02.456000 |
ARCX |
USP6R8CZNG |
100 |
91.64 |
20250627-12:46:02.456000 |
EDGA |
USP6R8CZNH |
70 |
91.64 |
20250627-12:46:02.456000 |
ARCX |
USP6R8CZNI |
100 |
91.63 |
20250627-12:48:27.670000 |
EDGA |
USP6R8D30F |
100 |
91.55 |
20250627-12:50:15.187000 |
ARCX |
USP6R8D63Q |
81 |
91.51 |
20250627-12:50:33.247000 |
XNAS |
USP6R8D6M2 |
19 |
91.51 |
20250627-12:50:33.247000 |
XNAS |
USP6R8D6M3 |
100 |
91.51 |
20250627-12:52:16.820000 |
BATY |
USP6R8D90C |
100 |
91.51 |
20250627-12:52:16.820000 |
BATY |
USP6R8D90E |
100 |
91.56 |
20250627-12:54:06.148000 |
BATY |
USP6R8DBW4 |
100 |
91.58 |
20250627-12:55:37.514000 |
XNAS |
USP6R8DE4T |
100 |
91.56 |
20250627-12:55:42.745000 |
XNAS |
USP6R8DEB0 |
29 |
91.56 |
20250627-12:57:20.433000 |
BATS |
USP6R8DGNK |
31 |
91.56 |
20250627-12:57:20.445000 |
XNAS |
USP6R8DGNM |
1 |
91.56 |
20250627-12:57:20.445000 |
XNAS |
USP6R8DGNN |
83 |
91.53 |
20250627-12:59:07.338000 |
BATY |
USP6R8DJY6 |
17 |
91.53 |
20250627-12:59:07.338000 |
BATY |
USP6R8DJY7 |
98 |
91.53 |
20250627-12:59:07.338000 |
BATY |
USP6R8DJY8 |
2 |
91.53 |
20250627-12:59:07.338000 |
BATY |
USP6R8DJY9 |
100 |
91.53 |
20250627-12:59:07.338000 |
BATY |
USP6R8DJYA |
100 |
91.53 |
20250627-12:59:07.338000 |
BATY |
USP6R8DJYB |
100 |
91.44 |
20250627-13:00:29.108000 |
BATY |
USP6R8DNW4 |
100 |
91.43 |
20250627-13:01:10.903000 |
EDGA |
USP6R8DQF2 |
100 |
91.43 |
20250627-13:02:14.064000 |
BATY |
USP6R8DROH |
10 |
91.46 |
20250627-13:04:40.592000 |
XNAS |
USP6R8DVO5 |
1 |
91.46 |
20250627-13:04:40.592000 |
XNAS |
USP6R8DVO6 |
89 |
91.46 |
20250627-13:04:40.592000 |
XNAS |
USP6R8DVO7 |
100 |
91.43 |
20250627-13:04:42.108000 |
BATY |
USP6R8DVOL |
100 |
91.44 |
20250627-13:06:35.354000 |
IEXG |
USP6R8DY51 |
100 |
91.42 |
20250627-13:06:49.140000 |
BATY |
USP6R8DYEO |
100 |
91.42 |
20250627-13:06:49.140000 |
EDGA |
USP6R8DYEP |
100 |
91.45 |
20250627-13:09:43.704000 |
XNYS |
USP6R8E2OX |
43 |
91.46 |
20250627-13:11:08.651000 |
BATY |
USP6R8E4SJ |
57 |
91.46 |
20250627-13:11:08.651000 |
BATY |
USP6R8E4SK |
100 |
91.46 |
20250627-13:11:08.651000 |
BATY |
USP6R8E4SL |
100 |
91.48 |
20250627-13:12:40.918000 |
ARCX |
USP6R8E6VJ |
29 |
91.48 |
20250627-13:14:50.891000 |
BATY |
USP6R8EA1K |
71 |
91.48 |
20250627-13:14:50.891000 |
BATY |
USP6R8EA1L |
100 |
91.48 |
20250627-13:14:50.891000 |
XNYS |
USP6R8EA1P |
100 |
91.46 |
20250627-13:15:51.287000 |
ARCX |
USP6R8EDT8 |
100 |
91.51 |
20250627-13:18:10.535000 |
EDGA |
USP6R8EHGQ |
100 |
91.5 |
20250627-13:18:49.833000 |
ARCX |
USP6R8EICL |
100 |
91.44 |
20250627-13:19:52.974000 |
EDGA |
USP6R8EKTG |
100 |
91.47 |
20250627-13:22:08.758000 |
ARCX |
USP6R8ENYB |
100 |
91.49 |
20250627-13:24:23.899000 |
XPSX |
USP6R8ERE5 |
100 |
91.48 |
20250627-13:24:37.753000 |
EDGA |
USP6R8ES4G |
100 |
91.5 |
20250627-13:25:54.067000 |
ARCX |
USP6R8ETLQ |
100 |
91.48 |
20250627-13:28:07.444000 |
BATY |
USP6R8EWCE |
100 |
91.48 |
20250627-13:28:07.444000 |
EDGA |
USP6R8EWCH |
100 |
91.45 |
20250627-13:29:03.328000 |
BATY |
USP6R8EXRS |
79 |
91.45 |
20250627-13:32:31.033000 |
BATY |
USP6R8F5M6 |
21 |
91.45 |
20250627-13:32:31.033000 |
BATY |
USP6R8F5M7 |
100 |
91.45 |
20250627-13:32:31.034000 |
ARCX |
USP6R8F5MB |
100 |
91.45 |
20250627-13:33:20.630000 |
ARCX |
USP6R8F6NC |
100 |
91.46 |
20250627-13:34:18.747000 |
ARCX |
USP6R8F887 |
100 |
91.5 |
20250627-13:35:59.761000 |
BATS |
USP6R8FAZO |
100 |
91.49 |
20250627-13:36:45.585000 |
EDGA |
USP6R8FBZN |
70 |
91.48 |
20250627-13:38:35.813000 |
BATY |
USP6R8FELT |
30 |
91.48 |
20250627-13:38:35.813000 |
BATY |
USP6R8FELU |
100 |
91.48 |
20250627-13:38:35.813000 |
BATY |
USP6R8FELV |
100 |
91.41 |
20250627-13:40:03.998000 |
XNAS |
USP6R8FGWT |
5 |
91.52 |
20250627-13:42:35.294000 |
EDGA |
USP6R8FKNS |
10 |
91.515 |
20250627-13:42:35.294000 |
BATS |
USP6R8FKNT |
57 |
91.515 |
20250627-13:42:35.294000 |
XNAS |
USP6R8FKNU |
28 |
91.515 |
20250627-13:42:35.294000 |
ARCX |
USP6R8FKNV |
100 |
91.49 |
20250627-13:43:00.015000 |
BATY |
USP6R8FLAL |
100 |
91.47 |
20250627-13:43:21.538000 |
ARCX |
USP6R8FLWJ |
100 |
91.36 |
20250627-13:44:30.794000 |
ARCX |
USP6R8FPWX |
100 |
91.28 |
20250627-13:45:52.573000 |
XNAS |
USP6R8FW30 |
100 |
91.23 |
20250627-13:47:17.283000 |
BATY |
USP6R8FZQ3 |
40 |
91.23 |
20250627-13:50:25.445000 |
XNAS |
USP6R8G5Q9 |
40 |
91.23 |
20250627-13:50:25.445000 |
XNYS |
USP6R8G5QA |
20 |
91.23 |
20250627-13:50:25.445000 |
ARCX |
USP6R8G5QB |
100 |
91.28 |
20250627-13:50:55.192000 |
XNAS |
USP6R8G6K8 |
100 |
91.24 |
20250627-13:51:30.658000 |
EDGA |
USP6R8G7KW |
100 |
91.24 |
20250627-13:51:30.658000 |
ARCX |
USP6R8G7KX |
100 |
91.43 |
20250627-13:53:32.275000 |
IEXG |
USP6R8GB1J |
100 |
91.38 |
20250627-13:54:00.084000 |
BATY |
USP6R8GBPS |
100 |
91.35 |
20250627-13:55:04.271000 |
BATS |
USP6R8GDBZ |
97 |
91.31 |
20250627-13:55:50.200000 |
EDGA |
USP6R8GETN |
3 |
91.31 |
20250627-13:55:50.200000 |
EDGA |
USP6R8GETO |
100 |
91.3 |
20250627-13:58:15.289000 |
XNYS |
USP6R8GJH7 |
100 |
91.32 |
20250627-14:00:24.928000 |
BATY |
USP6R8GOTZ |
100 |
91.32 |
20250627-14:00:24.928000 |
XPSX |
USP6R8GOU7 |
100 |
91.26 |
20250627-14:01:18.704000 |
ARCX |
USP6R8GRKQ |
100 |
91.37 |
20250627-14:03:15.242000 |
XNAS |
USP6R8GUXN |
100 |
91.36 |
20250627-14:03:59.604000 |
ARCX |
USP6R8GVU0 |
100 |
91.31 |
20250627-14:04:20.313000 |
XNAS |
USP6R8GWND |
100 |
91.26 |
20250627-14:05:39.345000 |
BATY |
USP6R8GYG7 |
100 |
91.27 |
20250627-14:06:53.925000 |
BATY |
USP6R8H06K |
1 |
91.23 |
20250627-14:07:27.235000 |
BATY |
USP6R8H10C |
99 |
91.23 |
20250627-14:07:27.235000 |
BATY |
USP6R8H10D |
100 |
91.22 |
20250627-14:09:37.483000 |
XCIS |
USP6R8H4GZ |
84 |
91.26 |
20250627-14:11:14.095000 |
XNAS |
USP6R8H6PQ |
16 |
91.26 |
20250627-14:11:14.095000 |
XNAS |
USP6R8H6PR |
100 |
91.22 |
20250627-14:11:17.480000 |
ARCX |
USP6R8H6T4 |
82 |
91.23 |
20250627-14:12:39.852000 |
BATY |
USP6R8H8TM |
18 |
91.23 |
20250627-14:12:39.852000 |
BATY |
USP6R8H8TO |
100 |
91.2 |
20250627-14:16:03.588000 |
BATY |
USP6R8HGW1 |
100 |
91.2 |
20250627-14:16:03.588000 |
BATY |
USP6R8HGW2 |
100 |
91.19 |
20250627-14:16:12.289000 |
XNAS |
USP6R8HH2I |
100 |
91.22 |
20250627-14:18:03.258000 |
EDGA |
USP6R8HJUH |
34 |
91.19 |
20250627-14:18:39.349000 |
BATY |
USP6R8HKZV |
66 |
91.19 |
20250627-14:18:39.349000 |
BATY |
USP6R8HKZW |
10 |
91.15 |
20250627-14:20:46.595000 |
XNAS |
USP6R8HP87 |
90 |
91.15 |
20250627-14:20:46.595000 |
XNAS |
USP6R8HP88 |
100 |
91.12 |
20250627-14:21:04.605000 |
BATY |
USP6R8HPVK |
54 |
91.21 |
20250627-14:22:20.565000 |
BATY |
USP6R8HRVE |
100 |
91.22 |
20250627-14:23:39.996000 |
EDGA |
USP6R8HTXV |
100 |
91.24 |
20250627-14:24:48.106000 |
BATY |
USP6R8HVWS |
20 |
91.24 |
20250627-14:25:17.428000 |
BATS |
USP6R8HWOX |
80 |
91.24 |
20250627-14:25:19.872000 |
BATS |
USP6R8HWRB |
100 |
91.26 |
20250627-14:26:00.246000 |
XNAS |
USP6R8HXRO |
100 |
91.18 |
20250627-14:27:00.384000 |
XNAS |
USP6R8HZHC |
100 |
91.11 |
20250627-14:29:11.562000 |
EDGA |
USP6R8I3G6 |
88 |
91.07 |
20250627-14:30:07.238000 |
EDGA |
USP6R8I637 |
12 |
91.07 |
20250627-14:30:07.239000 |
EDGA |
USP6R8I639 |
22 |
91 |
20250627-14:31:02.853000 |
BATY |
USP6R8IA7X |
78 |
91 |
20250627-14:31:02.853000 |
BATY |
USP6R8IA7Y |
100 |
90.95 |
20250627-14:31:58.975000 |
BATY |
USP6R8ICCM |
100 |
90.95 |
20250627-14:33:25.561000 |
XNAS |
USP6R8IF7P |
100 |
90.96 |
20250627-14:34:41.144000 |
ARCX |
USP6R8IGW5 |
100 |
90.94 |
20250627-14:35:16.432000 |
BATY |
USP6R8IHX7 |
100 |
90.91 |
20250627-14:35:42.838000 |
BATY |
USP6R8IIRB |
100 |
90.88 |
20250627-14:36:59.447000 |
BATY |
USP6R8IL4G |
100 |
90.85 |
20250627-14:37:58.557000 |
BATY |
USP6R8IMRM |
100 |
90.84 |
20250627-14:38:53.098000 |
BATY |
USP6R8INZY |
100 |
90.79 |
20250627-14:40:16.974000 |
XNAS |
USP6R8IRDZ |
100 |
90.73 |
20250627-14:41:26.100000 |
XNAS |
USP6R8IUFP |
100 |
90.74 |
20250627-14:42:30.023000 |
BATY |
USP6R8IX24 |
100 |
90.92 |
20250627-14:45:28.710000 |
BATS |
USP6R8J4N9 |
100 |
90.94 |
20250627-14:47:39.324000 |
XNYS |
USP6R8J9YZ |
100 |
90.94 |
20250627-14:47:39.325000 |
XNYS |
USP6R8J9Z0 |
100 |
90.9 |
20250627-14:48:48.789000 |
EDGA |
USP6R8JBPT |
100 |
90.9 |
20250627-14:48:48.789000 |
EDGA |
USP6R8JBPU |
100 |
90.9 |
20250627-14:48:48.789000 |
EDGA |
USP6R8JBPV |
100 |
90.84 |
20250627-14:51:26.017000 |
XNAS |
USP6R8JIOG |
63 |
90.85 |
20250627-14:51:44.112000 |
XNAS |
USP6R8JJA8 |
37 |
90.85 |
20250627-14:51:44.112000 |
XNAS |
USP6R8JJA9 |
100 |
90.82 |
20250627-14:52:16.567000 |
XNAS |
USP6R8JKA0 |
42 |
90.78 |
20250627-14:52:38.874000 |
EDGA |
USP6R8JL38 |
58 |
90.78 |
20250627-14:52:38.874000 |
EDGA |
USP6R8JL39 |
100 |
90.86 |
20250627-14:54:44.425000 |
ARCX |
USP6R8JPAM |
100 |
90.82 |
20250627-14:55:21.658000 |
EDGA |
USP6R8JQIK |
100 |
90.82 |
20250627-14:56:38.507000 |
BATY |
USP6R8JT2I |
100 |
90.91 |
20250627-14:57:55.132000 |
EDGA |
USP6R8JV4F |
15 |
90.96 |
20250627-14:59:33.491000 |
EDGX |
USP6R8JY42 |
4 |
90.97 |
20250627-14:59:33.492000 |
XNYS |
USP6R8JY43 |
65 |
90.98 |
20250627-14:59:37.561000 |
ARCX |
USP6R8JY8V |
100 |
91.01 |
20250627-15:00:09.605000 |
BATS |
USP6R8K18V |
100 |
91.05 |
20250627-15:00:39.811000 |
ARCX |
USP6R8K4O4 |
100 |
91.08 |
20250627-15:01:50.260000 |
EDGA |
USP6R8K7FF |
100 |
91.13 |
20250627-15:03:03.288000 |
XNAS |
USP6R8K9JX |
3 |
91.12 |
20250627-15:03:08.125000 |
ARCX |
USP6R8K9XC |
97 |
91.12 |
20250627-15:03:08.125000 |
ARCX |
USP6R8K9XD |
1 |
91.13 |
20250627-15:04:40.676000 |
ARCX |
USP6R8KFAI |
99 |
91.13 |
20250627-15:05:22.554000 |
ARCX |
USP6R8KGWS |
101 |
91.13 |
20250627-15:05:22.554000 |
ARCX |
USP6R8KGWT |
3 |
91.2 |
20250627-15:06:40.601000 |
BATS |
USP6R8KJG4 |
24 |
91.2 |
20250627-15:06:40.601000 |
ARCX |
USP6R8KJG5 |
66 |
91.2 |
20250627-15:06:40.601000 |
ARCX |
USP6R8KJG6 |
100 |
91.18 |
20250627-15:07:12.521000 |
EDGA |
USP6R8KK5L |
77 |
91.19 |
20250627-15:08:16.375000 |
ARCX |
USP6R8KM9D |
23 |
91.19 |
20250627-15:08:16.375000 |
XNYS |
USP6R8KM9E |
42 |
91.17 |
20250627-15:08:17.534000 |
EDGA |
USP6R8KMA7 |
58 |
91.17 |
20250627-15:08:17.534000 |
EDGA |
USP6R8KMA8 |
100 |
91.19 |
20250627-15:08:44.853000 |
EDGA |
USP6R8KN6O |
100 |
91.17 |
20250627-15:09:43.779000 |
BATY |
USP6R8KP1R |
100 |
91.17 |
20250627-15:10:19.312000 |
ARCX |
USP6R8KQM7 |
100 |
91.15 |
20250627-15:10:40.227000 |
EDGA |
USP6R8KR9M |
18 |
91.2 |
20250627-15:11:37.412000 |
BATS |
USP6R8KTI5 |
2 |
91.2 |
20250627-15:11:37.412000 |
BATS |
USP6R8KTI6 |
80 |
91.2 |
20250627-15:11:37.412000 |
BATS |
USP6R8KTI7 |
100 |
91.16 |
20250627-15:11:38.000000 |
BATS |
USP6R8KTIP |
100 |
91.16 |
20250627-15:11:38.000000 |
BATY |
USP6R8KTIQ |
95 |
91.14 |
20250627-15:12:35.786000 |
EDGA |
USP6R8KVFT |
5 |
91.14 |
20250627-15:12:35.786000 |
EDGA |
USP6R8KVFV |
100 |
91.14 |
20250627-15:13:51.376000 |
XNAS |
USP6R8KXVF |
20 |
91.14 |
20250627-15:13:51.376000 |
XNAS |
USP6R8KXVG |
80 |
91.14 |
20250627-15:13:51.376000 |
XNAS |
USP6R8KXVH |
100 |
91.14 |
20250627-15:13:51.376000 |
ARCX |
USP6R8KXVI |
100 |
91.13 |
20250627-15:14:23.106000 |
EDGA |
USP6R8KZ1H |
100 |
91.13 |
20250627-15:15:58.063000 |
EDGA |
USP6R8L490 |
90 |
91.13 |
20250627-15:15:58.063000 |
EDGA |
USP6R8L492 |
10 |
91.13 |
20250627-15:15:58.063000 |
EDGA |
USP6R8L494 |
100 |
91.13 |
20250627-15:16:53.961000 |
BATS |
USP6R8L68V |
100 |
91.12 |
20250627-15:17:31.821000 |
EDGA |
USP6R8L7KN |
100 |
91.1 |
20250627-15:17:41.053000 |
EDGA |
USP6R8L7XB |
100 |
91.13 |
20250627-15:18:57.158000 |
BATS |
USP6R8LAEM |
80 |
91.11 |
20250627-15:19:24.465000 |
BATS |
USP6R8LBB4 |
20 |
91.11 |
20250627-15:19:24.465000 |
BATS |
USP6R8LBB5 |
2 |
91.17 |
20250627-15:20:14.256000 |
BATS |
USP6R8LDM5 |
12 |
91.17 |
20250627-15:20:14.256000 |
ARCX |
USP6R8LDM6 |
17 |
91.17 |
20250627-15:20:14.256000 |
XNYS |
USP6R8LDM7 |
100 |
91.165 |
20250627-15:20:19.213000 |
XNYS |
USP6R8LDS3 |
100 |
91.15 |
20250627-15:20:32.791000 |
ARCX |
USP6R8LE6O |
39 |
91.14 |
20250627-15:20:52.481000 |
XNAS |
USP6R8LEX4 |
61 |
91.14 |
20250627-15:20:52.481000 |
XNAS |
USP6R8LEX5 |
6 |
91.16 |
20250627-15:21:52.962000 |
EDGX |
USP6R8LHCE |
94 |
91.16 |
20250627-15:21:52.962000 |
EDGX |
USP6R8LHCF |
100 |
91.19 |
20250627-15:22:47.367000 |
BATY |
USP6R8LJ3A |
100 |
91.19 |
20250627-15:22:47.367000 |
EDGA |
USP6R8LJ3B |
100 |
91.19 |
20250627-15:22:47.367000 |
EDGA |
USP6R8LJ3C |
100 |
91.16 |
20250627-15:23:21.921000 |
EDGA |
USP6R8LM4V |
100 |
91.19 |
20250627-15:24:22.496000 |
MEMX |
USP6R8LPUI |
28 |
91.21 |
20250627-15:24:58.332000 |
XNAS |
USP6R8LQVP |
100 |
91.22 |
20250627-15:25:08.356000 |
XNYS |
USP6R8LRC1 |
100 |
91.24 |
20250627-15:25:38.383000 |
BATS |
USP6R8LSFT |
100 |
91.23 |
20250627-15:26:05.825000 |
EDGA |
USP6R8LU96 |
100 |
91.23 |
20250627-15:26:05.825000 |
ARCX |
USP6R8LU97 |
97 |
91.15 |
20250627-15:27:26.297000 |
EDGA |
USP6R8LXQ1 |
3 |
91.15 |
20250627-15:27:26.297000 |
EDGA |
USP6R8LXQ2 |
100 |
91.15 |
20250627-15:27:26.297000 |
EDGA |
USP6R8LXQ3 |
100 |
91.17 |
20250627-15:27:59.848000 |
EDGA |
USP6R8LZFS |
28 |
91.1 |
20250627-15:28:29.434000 |
EDGA |
USP6R8M39M |
72 |
91.1 |
20250627-15:28:29.435000 |
EDGA |
USP6R8M39N |
100 |
91.1 |
20250627-15:29:28.216000 |
ARCX |
USP6R8M5KV |
100 |
91.11 |
20250627-15:29:45.565000 |
EDGA |
USP6R8M640 |
28 |
91.15 |
20250627-15:30:12.837000 |
ARCX |
USP6R8M7XN |
100 |
91.16 |
20250627-15:30:43.554000 |
EDGA |
USP6R8MBGI |
100 |
91.17 |
20250627-15:31:01.223000 |
ARCX |
USP6R8MCBI |
100 |
91.18 |
20250627-15:32:37.403000 |
EDGA |
USP6R8MH8L |
100 |
91.18 |
20250627-15:32:37.403000 |
EDGA |
USP6R8MH8M |
100 |
91.18 |
20250627-15:32:37.403000 |
ARCX |
USP6R8MH8N |
26 |
91.2 |
20250627-15:33:17.902000 |
EDGA |
USP6R8MJ25 |
74 |
91.2 |
20250627-15:33:17.902000 |
EDGA |
USP6R8MJ26 |
100 |
91.2 |
20250627-15:33:17.902000 |
EDGA |
USP6R8MJ27 |
100 |
91.23 |
20250627-15:34:51.837000 |
XNAS |
USP6R8MW7Y |
100 |
91.24 |
20250627-15:34:54.043000 |
EDGX |
USP6R8MX0T |
100 |
91.21 |
20250627-15:35:02.101000 |
ARCX |
USP6R8MZ47 |
100 |
91.21 |
20250627-15:35:02.101000 |
ARCX |
USP6R8MZ48 |
100 |
91.29 |
20250627-15:36:28.433000 |
XNAS |
USP6R8N3TD |
100 |
91.29 |
20250627-15:36:28.433000 |
XNAS |
USP6R8N3TE |
100 |
91.29 |
20250627-15:37:20.925000 |
ARCX |
USP6R8N670 |
100 |
91.27 |
20250627-15:37:38.233000 |
XNAS |
USP6R8N6SJ |
100 |
91.29 |
20250627-15:38:09.727000 |
ARCX |
USP6R8N8BP |
85 |
91.31 |
20250627-15:39:05.948000 |
XNAS |
USP6R8NBBM |
15 |
91.31 |
20250627-15:39:05.948000 |
XNAS |
USP6R8NBBN |
100 |
91.3 |
20250627-15:39:16.454000 |
ARCX |
USP6R8NBQ3 |
100 |
91.32 |
20250627-15:39:59.319000 |
EDGA |
USP6R8NEAX |
100 |
91.41 |
20250627-15:40:40.843000 |
XNYS |
USP6R8NHIQ |
100 |
91.4 |
20250627-15:41:08.024000 |
BATS |
USP6R8NIZG |
100 |
91.4 |
20250627-15:41:22.751000 |
XNAS |
USP6R8NJUM |
100 |
91.36 |
20250627-15:41:45.522000 |
ARCX |
USP6R8NL6P |
100 |
91.4 |
20250627-15:42:29.673000 |
XNAS |
USP6R8NN74 |
100 |
91.4 |
20250627-15:42:29.673000 |
XNAS |
USP6R8NN75 |
100 |
91.4 |
20250627-15:43:34.686000 |
XNYS |
USP6R8NQE4 |
100 |
91.4 |
20250627-15:43:34.686000 |
XNYS |
USP6R8NQE5 |
100 |
91.39 |
20250627-15:43:43.435000 |
BATS |
USP6R8NQS4 |
100 |
91.39 |
20250627-15:43:43.435000 |
BATS |
USP6R8NQS5 |
3 |
91.39 |
20250627-15:43:43.435000 |
XNAS |
USP6R8NQS6 |
13 |
91.39 |
20250627-15:43:43.435000 |
XNAS |
USP6R8NQS7 |
13 |
91.39 |
20250627-15:43:43.435000 |
XNAS |
USP6R8NQS8 |
13 |
91.39 |
20250627-15:43:43.435000 |
XNAS |
USP6R8NQS9 |
100 |
91.39 |
20250627-15:43:43.435000 |
EPRL |
USP6R8NQSA |
4 |
91.39 |
20250627-15:43:43.435000 |
ARCX |
USP6R8NQSB |
100 |
91.39 |
20250627-15:43:43.435000 |
XNAS |
USP6R8NQSC |
13 |
91.39 |
20250627-15:43:43.457000 |
XNAS |
USP6R8NQSD |
4 |
91.39 |
20250627-15:43:44.318000 |
ARCX |
USP6R8NQUK |
9 |
91.39 |
20250627-15:43:44.319000 |
EPRL |
USP6R8NQUL |
43 |
91.39 |
20250627-15:43:44.319000 |
EDGA |
USP6R8NQUM |
108 |
91.39 |
20250627-15:43:44.319000 |
EDGA |
USP6R8NQUN |
1 |
91.39 |
20250627-15:43:44.319000 |
EPRL |
USP6R8NQUO |
45 |
91.39 |
20250627-15:43:44.319000 |
XNAS |
USP6R8NQUP |
43 |
91.39 |
20250627-15:43:44.319000 |
EPRL |
USP6R8NQUQ |
100 |
91.39 |
20250627-15:43:44.319000 |
ARCX |
USP6R8NQUR |
1 |
91.39 |
20250627-15:43:44.319000 |
ARCX |
USP6R8NQUS |
100 |
91.39 |
20250627-15:43:44.319000 |
ARCX |
USP6R8NQUT |
1 |
91.39 |
20250627-15:43:44.319000 |
ARCX |
USP6R8NQUU |
1 |
91.39 |
20250627-15:43:44.319000 |
ARCX |
USP6R8NQUV |
21 |
91.39 |
20250627-15:43:44.319000 |
ARCX |
USP6R8NQUW |
4 |
91.39 |
20250627-15:43:45.590000 |
ARCX |
USP6R8NQXY |
39 |
91.39 |
20250627-15:43:48.146000 |
EPRL |
USP6R8NR2V |
100 |
91.38 |
20250627-15:43:53.768000 |
XNAS |
USP6R8NRDJ |
99 |
91.38 |
20250627-15:43:53.769000 |
ARCX |
USP6R8NRDK |
36 |
91.4 |
20250627-15:43:57.921000 |
ARCX |
USP6R8NRLG |
12 |
91.4 |
20250627-15:43:57.921000 |
ARCX |
USP6R8NRLH |
198 |
91.4 |
20250627-15:43:57.921000 |
BATS |
USP6R8NRLI |
18 |
91.4 |
20250627-15:43:57.922000 |
ARCX |
USP6R8NRLJ |
84 |
91.4 |
20250627-15:43:57.922000 |
ARCX |
USP6R8NRLK |
100 |
91.4 |
20250627-15:43:57.922000 |
ARCX |
USP6R8NRLL |
2 |
91.43 |
20250627-15:46:01.220000 |
EPRL |
USP6R8O4OE |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250630351289/en/
Copyright Business Wire 2025