-
03 July 2025 09:50:04
- Source: Sharecast
3rd July 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 2nd July 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
7,272 |
$93.80 |
$94.29 |
$93.44 |
XNYS |
102 |
$93.83 |
$93.83 |
$93.60 |
EDGX |
12,634 |
$93.89 |
$94.28 |
$93.46 |
ARCX |
3,925 |
$93.94 |
$94.24 |
$93.56 |
BATS |
15,701 |
$93.84 |
$94.31 |
$93.41 |
XNAS |
1,300 |
$93.80 |
$94.25 |
$93.44 |
BATY |
200 |
$93.71 |
$93.74 |
$93.68 |
IEXG |
10,334 |
$93.73 |
$94.28 |
$93.42 |
EDGA |
100 |
$93.95 |
$93.95 |
$93.95 |
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 673,375,165 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.384% 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 2nd July 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: |
|
CRH plc |
|
||||
LEI |
|
549300MIDJNNTH068E74 |
|||||
ISIN: |
|
IE0001827041 |
|||||
US Broker name: |
BNP Paribas Securities Corp |
||||||
US Broker code (CRD#): |
15794 |
||||||
Time Zone: |
EST |
||||||
Currency |
USD |
||||||
Date of Transactions: |
|
2nd July 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$93.8303 |
51,568 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
93.87 |
20250702-09:31:10.035000 |
XNYS |
USP728KZM |
100 |
93.87 |
20250702-09:31:10.035000 |
XNYS |
USP728KZN |
100 |
93.87 |
20250702-09:31:10.035000 |
XNYS |
USP728KZO |
100 |
93.87 |
20250702-09:31:10.035000 |
XNYS |
USP728KZP |
100 |
93.87 |
20250702-09:31:10.035000 |
XNAS |
USP728KZQ |
186 |
93.87 |
20250702-09:31:10.035000 |
XNAS |
USP728KZR |
1 |
93.87 |
20250702-09:31:10.035000 |
XNAS |
USP728KZS |
13 |
93.87 |
20250702-09:31:10.035000 |
XNAS |
USP728KZT |
100 |
93.86 |
20250702-09:31:42.407000 |
ARCX |
USP728LQG |
100 |
93.86 |
20250702-09:31:42.407000 |
XNYS |
USP728LQH |
100 |
93.86 |
20250702-09:31:42.407000 |
XNYS |
USP728LQI |
100 |
93.81 |
20250702-09:32:19.483000 |
XNYS |
USP728MEZ |
100 |
93.88 |
20250702-09:33:17.452000 |
ARCX |
USP728NG4 |
100 |
93.9 |
20250702-09:33:17.669000 |
XNAS |
USP728NG5 |
100 |
93.9 |
20250702-09:33:18.415000 |
ARCX |
USP728NGH |
65 |
93.86 |
20250702-09:33:21.997000 |
XNYS |
USP728NIQ |
35 |
93.86 |
20250702-09:33:21.997000 |
XNYS |
USP728NIR |
100 |
93.86 |
20250702-09:33:21.997000 |
XNAS |
USP728NIS |
100 |
93.84 |
20250702-09:34:05.033000 |
XNAS |
USP728OCC |
100 |
93.84 |
20250702-09:34:05.033000 |
XNYS |
USP728OCE |
100 |
93.75 |
20250702-09:34:27.439000 |
XNAS |
USP728OTQ |
1 |
93.62 |
20250702-09:35:00.122000 |
XNAS |
USP728PDO |
99 |
93.62 |
20250702-09:35:00.122000 |
XNAS |
USP728PDP |
200 |
93.75 |
20250702-09:36:16.107000 |
XNAS |
USP728WJO |
100 |
93.75 |
20250702-09:36:16.107000 |
XNAS |
USP728WJP |
99 |
93.66 |
20250702-09:36:45.807000 |
XNAS |
USP728XKV |
100 |
93.66 |
20250702-09:36:45.807000 |
XNAS |
USP728XKW |
1 |
93.66 |
20250702-09:36:45.807000 |
XNAS |
USP728XKX |
100 |
93.71 |
20250702-09:37:50.899000 |
BATS |
USP728ZLF |
72 |
93.74 |
20250702-09:38:19.756000 |
IEXG |
USP72810EM |
28 |
93.74 |
20250702-09:38:19.756000 |
IEXG |
USP72810EN |
100 |
93.74 |
20250702-09:38:55.523000 |
XNAS |
USP72812ID |
100 |
93.74 |
20250702-09:38:55.523000 |
XNYS |
USP72812IE |
100 |
93.74 |
20250702-09:38:55.523000 |
XNYS |
USP72812IF |
100 |
93.73 |
20250702-09:39:40.031000 |
XNYS |
USP72815L2 |
19 |
93.83 |
20250702-09:40:14.114000 |
ARCX |
USP72816Q1 |
132 |
93.83 |
20250702-09:40:14.114000 |
ARCX |
USP72816Q2 |
49 |
93.83 |
20250702-09:40:14.114000 |
ARCX |
USP72816Q3 |
100 |
93.79 |
20250702-09:40:32.209000 |
XNAS |
USP728177M |
100 |
93.73 |
20250702-09:40:56.584000 |
BATS |
USP728188Q |
100 |
93.83 |
20250702-09:41:54.907000 |
ARCX |
USP72819QC |
100 |
93.83 |
20250702-09:41:54.907000 |
EDGA |
USP72819QD |
100 |
93.99 |
20250702-09:42:45.096000 |
XNAS |
USP7281AQU |
200 |
94 |
20250702-09:43:25.383000 |
ARCX |
USP7281BZ0 |
50 |
94.04 |
20250702-09:44:20.909000 |
ARCX |
USP7281D8O |
50 |
94.04 |
20250702-09:44:20.909000 |
ARCX |
USP7281D8P |
200 |
94.04 |
20250702-09:44:20.909000 |
ARCX |
USP7281D8Q |
100 |
94.02 |
20250702-09:44:38.939000 |
BATS |
USP7281DOL |
100 |
94.15 |
20250702-09:45:23.432000 |
XNAS |
USP7281G7J |
100 |
94.15 |
20250702-09:45:59.712000 |
XNAS |
USP7281J8H |
90 |
94.15 |
20250702-09:45:59.712000 |
XNAS |
USP7281J8I |
10 |
94.15 |
20250702-09:45:59.712000 |
XNAS |
USP7281J8J |
80 |
94.16 |
20250702-09:46:10.484000 |
ARCX |
USP7281KBK |
20 |
94.16 |
20250702-09:46:10.485000 |
ARCX |
USP7281KBL |
100 |
94.21 |
20250702-09:46:56.044000 |
XNAS |
USP7281MUD |
100 |
94.28 |
20250702-09:47:20.282000 |
EDGA |
USP7281OPB |
100 |
94.28 |
20250702-09:47:20.282000 |
ARCX |
USP7281OPC |
50 |
94.31 |
20250702-09:48:20.162000 |
XNAS |
USP7281S36 |
50 |
94.31 |
20250702-09:48:20.162000 |
XNAS |
USP7281S37 |
99 |
94.21 |
20250702-09:48:44.256000 |
BATS |
USP7281TUB |
1 |
94.21 |
20250702-09:48:44.256000 |
BATS |
USP7281TUC |
100 |
94.23 |
20250702-09:49:23.299000 |
ARCX |
USP7281WAP |
28 |
94.19 |
20250702-09:49:33.301000 |
ARCX |
USP7281WY6 |
72 |
94.19 |
20250702-09:49:33.301000 |
ARCX |
USP7281WY7 |
100 |
94.18 |
20250702-09:50:04.936000 |
XNAS |
USP7281Z56 |
100 |
94.15 |
20250702-09:50:27.984000 |
BATS |
USP7282057 |
88 |
94.2 |
20250702-09:51:10.598000 |
ARCX |
USP72825PR |
12 |
94.2 |
20250702-09:51:10.598000 |
ARCX |
USP72825PS |
100 |
94.14 |
20250702-09:51:13.312000 |
ARCX |
USP72825T3 |
100 |
94.14 |
20250702-09:51:13.312000 |
BATS |
USP72825T4 |
100 |
94.05 |
20250702-09:52:13.509000 |
ARCX |
USP72829IL |
100 |
94.05 |
20250702-09:52:49.546000 |
XNAS |
USP7282B0P |
100 |
94.03 |
20250702-09:53:43.019000 |
XNAS |
USP7282DY3 |
100 |
94.03 |
20250702-09:53:43.019000 |
XNYS |
USP7282DY4 |
100 |
93.945 |
20250702-09:54:45.462000 |
BATS |
USP7282GOU |
100 |
93.92 |
20250702-09:55:12.512000 |
ARCX |
USP7282I5N |
100 |
93.84 |
20250702-09:55:24.124000 |
XNYS |
USP7282INP |
28 |
93.9 |
20250702-09:56:04.065000 |
EDGA |
USP7282KON |
72 |
93.9 |
20250702-09:56:04.065000 |
EDGA |
USP7282KOO |
100 |
93.66 |
20250702-09:56:39.405000 |
ARCX |
USP7282MF4 |
100 |
93.705 |
20250702-09:57:57.615000 |
XNYS |
USP7282POO |
99 |
93.76 |
20250702-09:58:46.139000 |
XNYS |
USP7282SMD |
1 |
93.76 |
20250702-09:58:46.139000 |
XNYS |
USP7282SME |
100 |
93.77 |
20250702-09:59:19.553000 |
XNAS |
USP7282TXK |
8 |
93.79 |
20250702-09:59:46.794000 |
XNAS |
USP7282VJF |
63 |
93.79 |
20250702-09:59:46.794000 |
XNAS |
USP7282VJG |
29 |
93.79 |
20250702-09:59:46.794000 |
XNAS |
USP7282VJH |
100 |
93.89 |
20250702-10:00:40.684000 |
XNYS |
USP72831OQ |
100 |
93.9 |
20250702-10:00:41.693000 |
XNYS |
USP72831PV |
42 |
93.86 |
20250702-10:00:49.665000 |
EDGA |
USP72832JM |
58 |
93.86 |
20250702-10:00:49.665000 |
EDGA |
USP72832JN |
100 |
93.86 |
20250702-10:00:49.665000 |
EDGA |
USP72832JO |
2 |
93.85 |
20250702-10:01:50.922000 |
XNYS |
USP72835C3 |
100 |
93.85 |
20250702-10:01:50.923000 |
ARCX |
USP72835C4 |
98 |
93.85 |
20250702-10:01:50.923000 |
XNYS |
USP72835C5 |
66 |
93.71 |
20250702-10:02:19.371000 |
BATS |
USP72836I1 |
34 |
93.71 |
20250702-10:02:19.371000 |
BATS |
USP72836I2 |
100 |
93.695 |
20250702-10:03:31.527000 |
XNYS |
USP7283A77 |
10 |
93.67 |
20250702-10:03:33.832000 |
BATY |
USP7283ADE |
100 |
93.67 |
20250702-10:03:33.832000 |
XNYS |
USP7283ADF |
90 |
93.67 |
20250702-10:03:33.832000 |
BATY |
USP7283ADG |
8 |
93.63 |
20250702-10:05:03.227000 |
BATY |
USP7283DVG |
17 |
93.63 |
20250702-10:05:04.680000 |
BATY |
USP7283DY5 |
75 |
93.63 |
20250702-10:05:04.680000 |
BATY |
USP7283DY6 |
100 |
93.62 |
20250702-10:05:17.027000 |
BATY |
USP7283EFJ |
23 |
93.59 |
20250702-10:05:37.823000 |
XNYS |
USP7283FEZ |
77 |
93.59 |
20250702-10:05:37.823000 |
XNYS |
USP7283FF0 |
100 |
93.63 |
20250702-10:07:01.500000 |
XNAS |
USP7283IP1 |
100 |
93.63 |
20250702-10:07:01.500000 |
XNAS |
USP7283IP2 |
100 |
93.79 |
20250702-10:08:17.768000 |
ARCX |
USP7283LBV |
100 |
93.79 |
20250702-10:08:17.768000 |
ARCX |
USP7283LBW |
100 |
93.79 |
20250702-10:08:17.768000 |
ARCX |
USP7283LBX |
47 |
93.67 |
20250702-10:08:59.117000 |
XNAS |
USP7283MQP |
53 |
93.67 |
20250702-10:08:59.117000 |
XNAS |
USP7283MQQ |
1 |
93.68 |
20250702-10:10:08.454000 |
IEXG |
USP7283PKD |
1 |
93.69 |
20250702-10:10:08.454000 |
IEXG |
USP7283PKE |
98 |
93.69 |
20250702-10:10:08.454000 |
IEXG |
USP7283PKF |
100 |
93.73 |
20250702-10:11:51.994000 |
XNYS |
USP7283TTE |
100 |
93.74 |
20250702-10:12:11.789000 |
XNYS |
USP7283UEQ |
100 |
93.74 |
20250702-10:12:11.789000 |
XNYS |
USP7283UER |
1 |
93.73 |
20250702-10:12:12.794000 |
XNAS |
USP7283UGH |
99 |
93.74 |
20250702-10:12:12.794000 |
XNAS |
USP7283UGI |
100 |
93.76 |
20250702-10:12:39.014000 |
XNAS |
USP7283VHR |
100 |
93.74 |
20250702-10:12:55.581000 |
BATY |
USP7283VXY |
41 |
93.73 |
20250702-10:13:10.257000 |
ARCX |
USP7283WZH |
20 |
93.73 |
20250702-10:13:15.699000 |
ARCX |
USP7283XH7 |
100 |
93.85 |
20250702-10:14:00.730000 |
BATS |
USP7283Z99 |
100 |
93.82 |
20250702-10:14:03.231000 |
BATS |
USP7283ZC7 |
70 |
93.8 |
20250702-10:14:53.122000 |
XNAS |
USP728410T |
30 |
93.8 |
20250702-10:14:53.122000 |
XNAS |
USP728410U |
59 |
93.86 |
20250702-10:16:29.353000 |
BATY |
USP7284812 |
5 |
93.86 |
20250702-10:16:29.353000 |
BATY |
USP7284813 |
7 |
93.86 |
20250702-10:16:29.353000 |
BATY |
USP7284814 |
29 |
93.86 |
20250702-10:16:29.353000 |
BATY |
USP7284815 |
100 |
93.86 |
20250702-10:16:29.353000 |
XNAS |
USP7284816 |
100 |
93.86 |
20250702-10:16:29.353000 |
XNAS |
USP7284817 |
100 |
93.86 |
20250702-10:16:29.353000 |
XNAS |
USP7284819 |
100 |
93.83 |
20250702-10:17:00.256000 |
XNAS |
USP7284956 |
100 |
93.86 |
20250702-10:18:23.588000 |
XNAS |
USP7284C9F |
100 |
93.86 |
20250702-10:18:23.588000 |
XNAS |
USP7284C9G |
100 |
93.83 |
20250702-10:18:43.361000 |
XNAS |
USP7284D28 |
100 |
93.76 |
20250702-10:19:33.312000 |
XNYS |
USP7284F74 |
100 |
93.665 |
20250702-10:20:29.824000 |
XNAS |
USP7284HJA |
80 |
93.65 |
20250702-10:20:38.631000 |
XNAS |
USP7284HWO |
20 |
93.65 |
20250702-10:20:38.631000 |
XNAS |
USP7284HWP |
43 |
93.69 |
20250702-10:21:44.529000 |
XNAS |
USP7284KRH |
2 |
93.69 |
20250702-10:21:44.529000 |
XNAS |
USP7284KRI |
2 |
93.69 |
20250702-10:21:44.530000 |
XNAS |
USP7284KRJ |
100 |
93.81 |
20250702-10:22:05.147000 |
XNYS |
USP7284LN7 |
100 |
93.75 |
20250702-10:22:47.894000 |
ARCX |
USP7284NRA |
100 |
93.68 |
20250702-10:23:26.271000 |
XNYS |
USP7284P1Q |
3 |
93.66 |
20250702-10:24:32.363000 |
XNAS |
USP7284ROJ |
97 |
93.66 |
20250702-10:24:32.364000 |
XNAS |
USP7284ROK |
100 |
93.64 |
20250702-10:24:59.076000 |
XNAS |
USP7284SIU |
100 |
93.71 |
20250702-10:26:00.048000 |
BATS |
USP7284WZH |
100 |
93.71 |
20250702-10:26:00.048000 |
BATS |
USP7284WZI |
30 |
93.78 |
20250702-10:28:15.078000 |
XNAS |
USP7285573 |
70 |
93.78 |
20250702-10:28:15.078000 |
XNAS |
USP7285575 |
60 |
93.78 |
20250702-10:28:15.078000 |
XNAS |
USP7285576 |
40 |
93.78 |
20250702-10:28:15.078000 |
XNAS |
USP7285577 |
100 |
93.75 |
20250702-10:29:15.503000 |
BATS |
USP728581B |
100 |
93.75 |
20250702-10:29:15.503000 |
BATS |
USP728581C |
100 |
93.75 |
20250702-10:29:15.503000 |
ARCX |
USP728581D |
100 |
93.8 |
20250702-10:30:27.536000 |
ARCX |
USP7285CVW |
100 |
93.84 |
20250702-10:30:42.937000 |
EDGA |
USP7285EVV |
100 |
93.9 |
20250702-10:31:45.085000 |
XNAS |
USP7285HVG |
2 |
93.91 |
20250702-10:32:32.571000 |
XNAS |
USP7285K0T |
98 |
93.91 |
20250702-10:32:32.571000 |
XNAS |
USP7285K0U |
100 |
93.98 |
20250702-10:32:42.575000 |
XNYS |
USP7285KMM |
100 |
93.99 |
20250702-10:33:21.820000 |
ARCX |
USP7285NQ1 |
100 |
94.04 |
20250702-10:33:52.839000 |
BATS |
USP7285OYQ |
100 |
94.09 |
20250702-10:34:31.094000 |
XNYS |
USP7285QNP |
100 |
94.09 |
20250702-10:34:31.094000 |
XNYS |
USP7285QNQ |
58 |
94.09 |
20250702-10:34:57.857000 |
XNAS |
USP7285RT7 |
42 |
94.09 |
20250702-10:34:57.857000 |
XNAS |
USP7285RT8 |
100 |
94.11 |
20250702-10:36:10.670000 |
XNAS |
USP7285VKM |
100 |
94.11 |
20250702-10:36:10.670000 |
XNAS |
USP7285VKN |
100 |
94.1 |
20250702-10:36:28.054000 |
XNAS |
USP7285WFL |
100 |
94.12 |
20250702-10:37:01.500000 |
XNYS |
USP7285YDE |
74 |
94.12 |
20250702-10:38:48.130000 |
XNAS |
USP72864DI |
26 |
94.12 |
20250702-10:38:48.130000 |
XNAS |
USP72864DJ |
100 |
94.12 |
20250702-10:38:48.131000 |
XNAS |
USP72864DK |
100 |
94.16 |
20250702-10:39:23.652000 |
XNAS |
USP72866FA |
100 |
94.21 |
20250702-10:40:00.051000 |
XNYS |
USP72868PT |
1 |
94.2 |
20250702-10:40:28.078000 |
BATS |
USP7286AE2 |
99 |
94.21 |
20250702-10:40:28.078000 |
BATS |
USP7286AE3 |
200 |
94.17 |
20250702-10:40:35.298000 |
EDGA |
USP7286AQC |
63 |
94.21 |
20250702-10:42:28.403000 |
XNAS |
USP7286GYO |
36 |
94.21 |
20250702-10:42:28.403000 |
XNAS |
USP7286GYP |
1 |
94.21 |
20250702-10:42:28.403000 |
XNAS |
USP7286GYQ |
18 |
94.2 |
20250702-10:42:57.057000 |
BATS |
USP7286JAF |
80 |
94.2 |
20250702-10:42:57.057000 |
BATS |
USP7286JAG |
2 |
94.2 |
20250702-10:42:57.057000 |
BATS |
USP7286JAH |
28 |
94.2 |
20250702-10:42:57.057000 |
BATS |
USP7286JAI |
72 |
94.2 |
20250702-10:42:57.057000 |
BATS |
USP7286JAJ |
100 |
94.2 |
20250702-10:44:16.787000 |
ARCX |
USP7286NUD |
100 |
94.13 |
20250702-10:44:28.260000 |
BATY |
USP7286P18 |
100 |
94.02 |
20250702-10:45:12.213000 |
XNAS |
USP7286SF7 |
100 |
93.91 |
20250702-10:45:38.663000 |
ARCX |
USP7286WRU |
100 |
93.97 |
20250702-10:46:35.913000 |
XNAS |
USP7286ZPP |
100 |
94.06 |
20250702-10:47:29.963000 |
ARCX |
USP72871XS |
100 |
94.06 |
20250702-10:47:29.963000 |
ARCX |
USP72871XU |
3 |
94.14 |
20250702-10:48:55.430000 |
XNAS |
USP72874ZP |
97 |
94.14 |
20250702-10:48:55.430000 |
XNAS |
USP72874ZQ |
100 |
94.15 |
20250702-10:49:20.808000 |
XNAS |
USP728763V |
68 |
94.15 |
20250702-10:49:20.808000 |
ARCX |
USP728763W |
32 |
94.15 |
20250702-10:49:20.808000 |
ARCX |
USP728763X |
100 |
94.15 |
20250702-10:49:20.808000 |
ARCX |
USP728763Y |
6 |
94.29 |
20250702-10:52:15.880000 |
XNAS |
USP7287D1L |
5 |
94.29 |
20250702-10:52:15.880000 |
XNAS |
USP7287D1M |
89 |
94.29 |
20250702-10:52:15.880000 |
XNAS |
USP7287D1N |
11 |
94.29 |
20250702-10:52:15.883000 |
XNAS |
USP7287D1O |
89 |
94.29 |
20250702-10:52:15.883000 |
XNAS |
USP7287D1P |
100 |
94.24 |
20250702-10:52:26.508000 |
BATS |
USP7287DGH |
47 |
94.24 |
20250702-10:52:26.508000 |
ARCX |
USP7287DGI |
53 |
94.24 |
20250702-10:52:26.508000 |
ARCX |
USP7287DGJ |
100 |
94.24 |
20250702-10:52:26.508000 |
ARCX |
USP7287DGK |
100 |
94.24 |
20250702-10:52:26.508000 |
ARCX |
USP7287DGL |
9 |
94.28 |
20250702-10:53:45.799000 |
XNYS |
USP7287GSN |
31 |
94.29 |
20250702-10:53:45.799000 |
XNYS |
USP7287GSO |
60 |
94.29 |
20250702-10:53:45.799000 |
XNYS |
USP7287GSP |
100 |
94.27 |
20250702-10:54:49.556000 |
ARCX |
USP7287IT1 |
100 |
94.25 |
20250702-10:55:00.094000 |
BATY |
USP7287J5L |
54 |
94.25 |
20250702-10:55:00.094000 |
BATY |
USP7287J5M |
46 |
94.25 |
20250702-10:55:00.094000 |
BATY |
USP7287J5N |
100 |
94.24 |
20250702-10:56:56.420000 |
BATS |
USP7287NKV |
100 |
94.24 |
20250702-10:56:56.420000 |
BATS |
USP7287NKW |
94 |
94.24 |
20250702-10:57:30.762000 |
XNAS |
USP7287OZX |
1 |
94.24 |
20250702-10:57:30.762000 |
XNAS |
USP7287OZY |
5 |
94.24 |
20250702-10:57:30.762000 |
XNAS |
USP7287OZZ |
99 |
94.22 |
20250702-10:58:07.721000 |
XNAS |
USP7287QJS |
1 |
94.22 |
20250702-10:58:07.721000 |
XNAS |
USP7287QJT |
100 |
94.19 |
20250702-10:59:00.152000 |
XNAS |
USP7287SKW |
4 |
94.21 |
20250702-11:00:07.330000 |
XNYS |
USP7287WNY |
12 |
94.21 |
20250702-11:00:07.330000 |
XNYS |
USP7287WNZ |
84 |
94.21 |
20250702-11:00:07.330000 |
XNYS |
USP7287WO0 |
100 |
94.22 |
20250702-11:01:28.515000 |
XNAS |
USP72882ZK |
100 |
94.22 |
20250702-11:01:28.515000 |
XNAS |
USP72882ZL |
100 |
94.22 |
20250702-11:01:28.515000 |
XNAS |
USP72882ZM |
100 |
94.22 |
20250702-11:01:28.515000 |
ARCX |
USP72882ZN |
100 |
94.2 |
20250702-11:01:41.247000 |
XNAS |
USP72883JA |
100 |
94.12 |
20250702-11:02:10.408000 |
XNAS |
USP72884YC |
77 |
94.12 |
20250702-11:02:36.048000 |
XNAS |
USP72886DO |
23 |
94.12 |
20250702-11:02:36.049000 |
XNAS |
USP72886DP |
60 |
94.12 |
20250702-11:03:23.740000 |
XNYS |
USP728897N |
40 |
94.12 |
20250702-11:03:23.740000 |
XNYS |
USP728897O |
100 |
94.12 |
20250702-11:04:46.526000 |
EDGA |
USP7288CJE |
100 |
94.12 |
20250702-11:04:46.526000 |
EDGA |
USP7288CJF |
100 |
94.1 |
20250702-11:05:13.825000 |
ARCX |
USP7288DV8 |
100 |
94.07 |
20250702-11:05:58.013000 |
ARCX |
USP7288F7R |
96 |
94.06 |
20250702-11:06:21.402000 |
ARCX |
USP7288G47 |
4 |
94.06 |
20250702-11:06:21.402000 |
ARCX |
USP7288G48 |
100 |
94.05 |
20250702-11:07:01.329000 |
ARCX |
USP7288HL6 |
100 |
94.01 |
20250702-11:07:20.144000 |
ARCX |
USP7288IDN |
19 |
94 |
20250702-11:07:48.559000 |
BATS |
USP7288JGR |
81 |
94 |
20250702-11:07:48.559000 |
BATS |
USP7288JGS |
29 |
93.99 |
20250702-11:08:27.873000 |
XNAS |
USP7288LFV |
71 |
93.99 |
20250702-11:08:27.873000 |
XNAS |
USP7288LFW |
100 |
94.07 |
20250702-11:09:07.741000 |
ARCX |
USP7288N3K |
100 |
94.07 |
20250702-11:09:30.678000 |
ARCX |
USP7288NSB |
100 |
94.04 |
20250702-11:09:54.774000 |
ARCX |
USP7288OC5 |
2 |
94.06 |
20250702-11:10:54.712000 |
XNAS |
USP7288Q72 |
98 |
94.06 |
20250702-11:10:54.712000 |
XNAS |
USP7288Q73 |
100 |
94.05 |
20250702-11:11:19.900000 |
BATS |
USP7288R31 |
47 |
94.03 |
20250702-11:11:50.385000 |
ARCX |
USP7288RWB |
53 |
94.03 |
20250702-11:11:50.385000 |
ARCX |
USP7288RWC |
100 |
94 |
20250702-11:12:22.893000 |
ARCX |
USP7288SX3 |
99 |
93.98 |
20250702-11:13:03.183000 |
XNAS |
USP7288U10 |
1 |
93.98 |
20250702-11:13:03.183000 |
XNAS |
USP7288U11 |
100 |
93.93 |
20250702-11:14:14.991000 |
XNYS |
USP7288W9W |
100 |
93.93 |
20250702-11:14:31.775000 |
XNAS |
USP7288WRN |
100 |
93.95 |
20250702-11:15:14.278000 |
XCIS |
USP7288ZLK |
100 |
93.95 |
20250702-11:15:51.558000 |
XNYS |
USP72892MF |
100 |
93.94 |
20250702-11:16:11.375000 |
ARCX |
USP728938O |
43 |
93.98 |
20250702-11:17:37.268000 |
XNAS |
USP7289654 |
8 |
93.98 |
20250702-11:17:37.268000 |
XNAS |
USP7289655 |
3 |
93.98 |
20250702-11:17:37.268000 |
XNAS |
USP7289656 |
46 |
93.98 |
20250702-11:17:37.268000 |
XNAS |
USP7289657 |
59 |
93.96 |
20250702-11:17:41.439000 |
EDGA |
USP72896AN |
35 |
93.96 |
20250702-11:17:41.439000 |
EDGA |
USP72896AO |
100 |
93.98 |
20250702-11:18:23.522000 |
XNAS |
USP72897MW |
100 |
94 |
20250702-11:18:43.805000 |
ARCX |
USP72898EW |
100 |
94 |
20250702-11:18:43.805000 |
ARCX |
USP72898EX |
100 |
93.96 |
20250702-11:19:38.610000 |
XNAS |
USP72899Y0 |
92 |
93.91 |
20250702-11:21:04.664000 |
ARCX |
USP7289CLM |
8 |
93.91 |
20250702-11:21:04.664000 |
ARCX |
USP7289CLN |
100 |
93.91 |
20250702-11:21:04.664000 |
ARCX |
USP7289CLO |
62 |
93.92 |
20250702-11:21:47.153000 |
ARCX |
USP7289DXH |
38 |
93.92 |
20250702-11:21:47.153000 |
ARCX |
USP7289DXI |
100 |
93.905 |
20250702-11:22:35.545000 |
XNAS |
USP7289F2N |
100 |
93.95 |
20250702-11:23:32.368000 |
XNAS |
USP7289GN8 |
100 |
93.94 |
20250702-11:23:51.915000 |
EDGA |
USP7289H86 |
19 |
93.89 |
20250702-11:24:11.832000 |
XNAS |
USP7289HX3 |
81 |
93.89 |
20250702-11:24:11.832000 |
XNAS |
USP7289HX4 |
100 |
93.9 |
20250702-11:24:46.850000 |
ARCX |
USP7289IY7 |
100 |
93.9 |
20250702-11:27:06.440000 |
ARCX |
USP7289NM7 |
100 |
93.9 |
20250702-11:27:06.440000 |
ARCX |
USP7289NM8 |
100 |
93.9 |
20250702-11:27:06.440000 |
ARCX |
USP7289NM9 |
27 |
93.89 |
20250702-11:28:08.545000 |
XNAS |
USP7289P9X |
26 |
93.89 |
20250702-11:28:08.545000 |
XNAS |
USP7289P9Y |
47 |
93.89 |
20250702-11:28:08.545000 |
XNAS |
USP7289P9Z |
100 |
93.88 |
20250702-11:28:13.584000 |
ARCX |
USP7289PEV |
100 |
93.86 |
20250702-11:28:43.885000 |
ARCX |
USP7289Q8S |
99 |
93.86 |
20250702-11:29:34.501000 |
ARCX |
USP7289S01 |
1 |
93.86 |
20250702-11:29:34.501000 |
ARCX |
USP7289S02 |
100 |
93.84 |
20250702-11:29:46.732000 |
ARCX |
USP7289SL2 |
100 |
93.9 |
20250702-11:30:24.860000 |
XNAS |
USP7289VM7 |
75 |
93.89 |
20250702-11:30:27.564000 |
XNAS |
USP7289VRJ |
1 |
93.89 |
20250702-11:30:27.564000 |
XNAS |
USP7289VRK |
24 |
93.89 |
20250702-11:30:27.665000 |
XNAS |
USP7289VRM |
100 |
93.93 |
20250702-11:30:56.422000 |
ARCX |
USP7289XIT |
100 |
93.93 |
20250702-11:30:56.422000 |
ARCX |
USP7289XIU |
1 |
93.92 |
20250702-11:31:50.874000 |
ARCX |
USP7289Z29 |
1 |
93.93 |
20250702-11:32:25.639000 |
EDGA |
USP728A00B |
100 |
93.93 |
20250702-11:32:25.639000 |
XNAS |
USP728A00C |
99 |
93.93 |
20250702-11:32:25.639000 |
XNAS |
USP728A00D |
100 |
93.93 |
20250702-11:32:25.639000 |
XNAS |
USP728A00E |
100 |
93.91 |
20250702-11:33:44.745000 |
XNAS |
USP728A25X |
100 |
93.91 |
20250702-11:33:44.745000 |
XNAS |
USP728A25Y |
99 |
93.91 |
20250702-11:34:13.688000 |
ARCX |
USP728A324 |
1 |
93.91 |
20250702-11:34:13.688000 |
ARCX |
USP728A325 |
100 |
93.91 |
20250702-11:34:13.688000 |
ARCX |
USP728A326 |
100 |
93.87 |
20250702-11:34:31.930000 |
ARCX |
USP728A3MD |
12 |
93.85 |
20250702-11:34:53.245000 |
XNAS |
USP728A44K |
1 |
93.85 |
20250702-11:34:53.245000 |
XNAS |
USP728A44L |
24 |
93.85 |
20250702-11:34:53.346000 |
XNAS |
USP728A44Q |
63 |
93.85 |
20250702-11:34:53.446000 |
XNAS |
USP728A457 |
100 |
93.95 |
20250702-11:36:05.027000 |
ARCX |
USP728A6DN |
100 |
93.95 |
20250702-11:36:05.027000 |
ARCX |
USP728A6DO |
100 |
93.95 |
20250702-11:36:05.027000 |
ARCX |
USP728A6DP |
100 |
93.95 |
20250702-11:36:05.027000 |
ARCX |
USP728A6DQ |
100 |
93.95 |
20250702-11:36:05.027000 |
ARCX |
USP728A6DR |
100 |
93.95 |
20250702-11:36:05.027000 |
ARCX |
USP728A6DS |
100 |
94.03 |
20250702-11:37:17.766000 |
XNYS |
USP728A8BI |
100 |
94.06 |
20250702-11:37:42.350000 |
XNAS |
USP728AB33 |
14 |
94.06 |
20250702-11:39:50.357000 |
BATS |
USP728AGZY |
100 |
94.07 |
20250702-11:39:50.357000 |
BATS |
USP728AGZZ |
86 |
94.07 |
20250702-11:39:50.357000 |
BATS |
USP728AH00 |
50 |
94.05 |
20250702-11:40:01.241000 |
BATS |
USP728AHE9 |
50 |
94.05 |
20250702-11:40:01.241000 |
BATS |
USP728AHEA |
100 |
94.02 |
20250702-11:40:25.498000 |
ARCX |
USP728AIK0 |
100 |
94.02 |
20250702-11:41:21.202000 |
ARCX |
USP728AKDJ |
100 |
94.04 |
20250702-11:43:20.135000 |
EDGA |
USP728ANKV |
50 |
94.04 |
20250702-11:43:37.135000 |
EDGA |
USP728AO35 |
50 |
94.04 |
20250702-11:43:37.135000 |
EDGA |
USP728AO36 |
100 |
94.03 |
20250702-11:44:37.954000 |
EDGA |
USP728AQ0M |
100 |
94.03 |
20250702-11:44:37.954000 |
EDGA |
USP728AQ0N |
100 |
94.08 |
20250702-11:46:00.590000 |
XNAS |
USP728AUPS |
68 |
94.05 |
20250702-11:46:44.878000 |
XNAS |
USP728AVRZ |
32 |
94.05 |
20250702-11:46:44.878000 |
XNAS |
USP728AVS0 |
100 |
94.05 |
20250702-11:46:44.878000 |
XNAS |
USP728AVS1 |
100 |
94.06 |
20250702-11:48:43.375000 |
XNAS |
USP728AYVT |
100 |
94.06 |
20250702-11:48:53.256000 |
EDGA |
USP728AZ6Y |
100 |
93.99 |
20250702-11:50:07.249000 |
EDGA |
USP728B17T |
100 |
93.95 |
20250702-11:51:02.953000 |
EDGA |
USP728B2MV |
63 |
93.91 |
20250702-11:51:58.964000 |
EDGA |
USP728B40Z |
100 |
93.89 |
20250702-11:53:34.524000 |
EDGA |
USP728B705 |
13 |
93.85 |
20250702-11:53:48.096000 |
XNAS |
USP728B7FQ |
87 |
93.85 |
20250702-11:53:48.096000 |
XNAS |
USP728B7FR |
2 |
93.76 |
20250702-11:55:01.634000 |
BATS |
USP728B9I9 |
98 |
93.76 |
20250702-11:55:01.634000 |
BATS |
USP728B9IA |
100 |
93.71 |
20250702-11:56:47.482000 |
EDGA |
USP728BCC7 |
100 |
93.74 |
20250702-11:57:39.184000 |
EDGA |
USP728BDIO |
100 |
93.72 |
20250702-11:59:43.957000 |
XNAS |
USP728BI9L |
50 |
93.72 |
20250702-12:00:09.997000 |
XNAS |
USP728BJRL |
50 |
93.72 |
20250702-12:00:09.997000 |
XNAS |
USP728BJRM |
3 |
93.74 |
20250702-12:00:55.598000 |
EDGA |
USP728BNC2 |
97 |
93.74 |
20250702-12:00:55.598000 |
EDGA |
USP728BNC4 |
100 |
93.73 |
20250702-12:01:22.718000 |
EDGA |
USP728BOCN |
100 |
93.8 |
20250702-12:02:42.717000 |
BATS |
USP728BQRF |
100 |
93.75 |
20250702-12:03:49.168000 |
XNAS |
USP728BSKQ |
100 |
93.66 |
20250702-12:05:06.398000 |
ARCX |
USP728BVZV |
100 |
93.66 |
20250702-12:05:06.398000 |
ARCX |
USP728BVZW |
95 |
93.65 |
20250702-12:07:17.276000 |
ARCX |
USP728C04A |
5 |
93.65 |
20250702-12:07:17.276000 |
ARCX |
USP728C04B |
100 |
93.7 |
20250702-12:09:15.117000 |
XNYS |
USP728C3AW |
100 |
93.71 |
20250702-12:10:29.570000 |
XNAS |
USP728C55P |
100 |
93.71 |
20250702-12:10:29.570000 |
XNAS |
USP728C55Q |
100 |
93.73 |
20250702-12:12:36.077000 |
XNAS |
USP728C87X |
22 |
93.74 |
20250702-12:13:05.671000 |
ARCX |
USP728C8XU |
78 |
93.74 |
20250702-12:13:05.671000 |
ARCX |
USP728C8XV |
100 |
93.71 |
20250702-12:14:13.087000 |
XNAS |
USP728CAL0 |
1 |
93.74 |
20250702-12:17:22.887000 |
ARCX |
USP728CI7K |
99 |
93.74 |
20250702-12:17:22.887000 |
ARCX |
USP728CI7L |
100 |
93.72 |
20250702-12:17:25.862000 |
EDGA |
USP728CI98 |
100 |
93.72 |
20250702-12:17:25.862000 |
EDGA |
USP728CI99 |
100 |
93.66 |
20250702-12:18:58.721000 |
XNAS |
USP728CL47 |
18 |
93.59 |
20250702-12:21:00.025000 |
XNAS |
USP728COHC |
81 |
93.59 |
20250702-12:21:00.025000 |
XNAS |
USP728COHD |
1 |
93.59 |
20250702-12:21:00.025000 |
XNAS |
USP728COHE |
100 |
93.56 |
20250702-12:21:00.026000 |
BATS |
USP728COHF |
100 |
93.58 |
20250702-12:22:54.856000 |
EDGA |
USP728CS2V |
100 |
93.5 |
20250702-12:23:57.524000 |
ARCX |
USP728CTLJ |
100 |
93.485 |
20250702-12:25:57.653000 |
XNYS |
USP728CWLC |
100 |
93.47 |
20250702-12:26:01.443000 |
XNAS |
USP728CWRH |
100 |
93.47 |
20250702-12:26:01.443000 |
XNYS |
USP728CWRI |
100 |
93.57 |
20250702-12:29:08.362000 |
ARCX |
USP728D28V |
100 |
93.55 |
20250702-12:31:09.226000 |
EDGA |
USP728D8D3 |
100 |
93.55 |
20250702-12:31:09.226000 |
EDGA |
USP728D8D4 |
6 |
93.6 |
20250702-12:33:39.471000 |
BATS |
USP728DBBI |
2 |
93.6 |
20250702-12:33:39.471000 |
EDGX |
USP728DBBJ |
15 |
93.6 |
20250702-12:33:39.471000 |
XNAS |
USP728DBBK |
20 |
93.6 |
20250702-12:33:39.471000 |
XNAS |
USP728DBBL |
15 |
93.6 |
20250702-12:33:39.471000 |
XNAS |
USP728DBBM |
14 |
93.6 |
20250702-12:33:39.471000 |
ARCX |
USP728DBBN |
12 |
93.6 |
20250702-12:33:39.471000 |
XNYS |
USP728DBBO |
100 |
93.57 |
20250702-12:33:40.212000 |
ARCX |
USP728DBCH |
100 |
93.57 |
20250702-12:33:40.212000 |
ARCX |
USP728DBCI |
13 |
93.61 |
20250702-12:37:17.412000 |
XNAS |
USP728DGP7 |
11 |
93.61 |
20250702-12:37:17.412000 |
XNAS |
USP728DGP8 |
76 |
93.61 |
20250702-12:37:17.412000 |
XNAS |
USP728DGP9 |
53 |
93.61 |
20250702-12:37:42.388000 |
EDGA |
USP728DH5A |
47 |
93.61 |
20250702-12:37:42.388000 |
EDGA |
USP728DH5B |
100 |
93.59 |
20250702-12:39:24.810000 |
EDGA |
USP728DJIJ |
100 |
93.59 |
20250702-12:39:24.810000 |
EDGA |
USP728DJIK |
100 |
93.58 |
20250702-12:41:53.978000 |
ARCX |
USP728DNSH |
100 |
93.54 |
20250702-12:43:03.705000 |
ARCX |
USP728DPLK |
15 |
93.6 |
20250702-12:45:08.059000 |
BATS |
USP728DT3Y |
17 |
93.6 |
20250702-12:45:08.059000 |
BATS |
USP728DT3Z |
24 |
93.6 |
20250702-12:45:08.060000 |
XNAS |
USP728DT40 |
1 |
93.6 |
20250702-12:45:08.060000 |
ARCX |
USP728DT41 |
1 |
93.6 |
20250702-12:45:08.060000 |
ARCX |
USP728DT42 |
100 |
93.59 |
20250702-12:45:30.372000 |
XNAS |
USP728DUY8 |
57 |
93.59 |
20250702-12:45:30.372000 |
XNAS |
USP728DUY9 |
43 |
93.59 |
20250702-12:45:30.372000 |
XNAS |
USP728DUYA |
100 |
93.59 |
20250702-12:46:48.620000 |
EDGA |
USP728DXY8 |
100 |
93.59 |
20250702-12:46:48.620000 |
ARCX |
USP728DXY9 |
100 |
93.63 |
20250702-12:48:24.136000 |
XNAS |
USP728E0BO |
100 |
93.63 |
20250702-12:48:24.136000 |
XNAS |
USP728E0BP |
74 |
93.63 |
20250702-12:50:12.117000 |
EDGA |
USP728E3NT |
26 |
93.63 |
20250702-12:50:12.117000 |
EDGA |
USP728E3NU |
1 |
93.64 |
20250702-12:51:10.245000 |
EDGA |
USP728E55V |
99 |
93.64 |
20250702-12:51:10.246000 |
EDGA |
USP728E55W |
100 |
93.64 |
20250702-12:51:10.246000 |
EDGA |
USP728E55X |
100 |
93.61 |
20250702-12:52:11.745000 |
EDGA |
USP728E6UU |
9 |
93.55 |
20250702-12:53:58.122000 |
EDGA |
USP728E9JW |
1 |
93.55 |
20250702-12:54:03.189000 |
EDGA |
USP728E9QF |
90 |
93.55 |
20250702-12:54:03.189000 |
EDGA |
USP728E9QG |
9 |
93.55 |
20250702-12:54:03.189000 |
EDGA |
USP728E9QH |
100 |
93.45 |
20250702-12:55:01.718000 |
EDGA |
USP728EB4T |
100 |
93.45 |
20250702-12:58:20.895000 |
XNYS |
USP728EFQS |
100 |
93.44 |
20250702-12:58:30.318000 |
XNYS |
USP728EFZQ |
100 |
93.44 |
20250702-12:58:30.318000 |
XNYS |
USP728EFZR |
100 |
93.5 |
20250702-13:00:38.373000 |
EDGA |
USP728ENEN |
37 |
93.51 |
20250702-13:02:16.630000 |
EDGA |
USP728EPLX |
63 |
93.51 |
20250702-13:02:16.630000 |
EDGA |
USP728EPLY |
100 |
93.45 |
20250702-13:03:13.072000 |
EDGA |
USP728ER63 |
32 |
93.43 |
20250702-13:04:23.675000 |
EDGA |
USP728ET6U |
68 |
93.43 |
20250702-13:04:23.675000 |
EDGA |
USP728ET6V |
100 |
93.5 |
20250702-13:05:59.887000 |
BATY |
USP728EVAD |
100 |
93.46 |
20250702-13:06:36.093000 |
EDGA |
USP728EW8W |
100 |
93.46 |
20250702-13:07:40.098000 |
ARCX |
USP728EXH2 |
100 |
93.44 |
20250702-13:08:57.603000 |
EDGA |
USP728EZ8O |
100 |
93.41 |
20250702-13:10:02.351000 |
XNAS |
USP728F0T5 |
100 |
93.46 |
20250702-13:12:05.964000 |
XNYS |
USP728F3K0 |
100 |
93.44 |
20250702-13:12:08.316000 |
EDGA |
USP728F3LG |
100 |
93.44 |
20250702-13:13:07.988000 |
XNAS |
USP728F4RZ |
12 |
93.48 |
20250702-13:15:59.619000 |
XNAS |
USP728FB9L |
12 |
93.48 |
20250702-13:15:59.619000 |
XNYS |
USP728FB9M |
1 |
93.48 |
20250702-13:15:59.619000 |
XNYS |
USP728FB9N |
100 |
93.47 |
20250702-13:16:34.359000 |
ARCX |
USP728FC11 |
100 |
93.47 |
20250702-13:16:34.359000 |
ARCX |
USP728FC12 |
70 |
93.44 |
20250702-13:18:41.402000 |
XNAS |
USP728FEZE |
1 |
93.44 |
20250702-13:18:41.402000 |
XNAS |
USP728FEZF |
5 |
93.44 |
20250702-13:18:45.209000 |
XNAS |
USP728FF1A |
100 |
93.44 |
20250702-13:19:03.102000 |
BATY |
USP728FFLB |
100 |
93.48 |
20250702-13:20:58.052000 |
ARCX |
USP728FIEO |
96 |
93.64 |
20250702-13:23:36.125000 |
XNAS |
USP728FMHK |
4 |
93.64 |
20250702-13:23:36.125000 |
XNAS |
USP728FMHL |
100 |
93.645 |
20250702-13:24:39.996000 |
XNAS |
USP728FO11 |
1 |
93.72 |
20250702-13:26:29.592000 |
XNAS |
USP728FQMF |
1 |
93.72 |
20250702-13:26:29.592000 |
XNAS |
USP728FQMG |
98 |
93.73 |
20250702-13:26:29.592000 |
XNAS |
USP728FQMH |
5 |
93.75 |
20250702-13:27:17.225000 |
XNYS |
USP728FREP |
95 |
93.75 |
20250702-13:27:17.225000 |
XNYS |
USP728FREQ |
100 |
93.76 |
20250702-13:28:12.186000 |
EDGA |
USP728FSGB |
100 |
93.75 |
20250702-13:28:18.189000 |
EDGA |
USP728FSKJ |
100 |
93.77 |
20250702-13:29:53.249000 |
BATY |
USP728FUK3 |
100 |
93.74 |
20250702-13:31:38.337000 |
XNAS |
USP728FZYP |
100 |
93.76 |
20250702-13:34:35.713000 |
XNYS |
USP728G3UV |
90 |
93.76 |
20250702-13:34:53.976000 |
EDGA |
USP728G459 |
10 |
93.76 |
20250702-13:34:53.976000 |
EDGA |
USP728G45A |
2 |
93.76 |
20250702-13:35:43.189000 |
EDGA |
USP728G55F |
98 |
93.76 |
20250702-13:35:43.189000 |
EDGA |
USP728G55G |
100 |
93.75 |
20250702-13:38:04.329000 |
EDGA |
USP728G7ZB |
100 |
93.74 |
20250702-13:38:53.118000 |
EDGA |
USP728G8WG |
56 |
93.74 |
20250702-13:39:57.480000 |
EDGA |
USP728GA56 |
79 |
93.74 |
20250702-13:40:38.733000 |
EDGA |
USP728GB07 |
21 |
93.74 |
20250702-13:40:38.733000 |
EDGA |
USP728GB08 |
20 |
93.66 |
20250702-13:42:55.140000 |
ARCX |
USP728GDIY |
15 |
93.66 |
20250702-13:42:56.631000 |
ARCX |
USP728GDK4 |
18 |
93.66 |
20250702-13:42:56.631000 |
ARCX |
USP728GDK5 |
5 |
93.66 |
20250702-13:42:56.631000 |
ARCX |
USP728GDK6 |
42 |
93.66 |
20250702-13:42:57.403000 |
ARCX |
USP728GDKG |
100 |
93.64 |
20250702-13:44:30.009000 |
EDGA |
USP728GFDL |
20 |
93.63 |
20250702-13:46:00.558000 |
XNAS |
USP728GJ55 |
80 |
93.63 |
20250702-13:46:00.558000 |
XNAS |
USP728GJ56 |
100 |
93.65 |
20250702-13:47:24.494000 |
XNYS |
USP728GKNG |
100 |
93.65 |
20250702-13:47:52.300000 |
EDGA |
USP728GL49 |
26 |
93.64 |
20250702-13:48:57.028000 |
EDGA |
USP728GMMV |
2 |
93.64 |
20250702-13:49:02.003000 |
EDGA |
USP728GMRW |
52 |
93.64 |
20250702-13:49:37.746000 |
EDGA |
USP728GNIS |
28 |
93.64 |
20250702-13:49:37.746000 |
EDGA |
USP728GNIT |
20 |
93.64 |
20250702-13:49:37.746000 |
EDGA |
USP728GNIU |
100 |
93.66 |
20250702-13:51:14.386000 |
EDGA |
USP728GPVT |
100 |
93.64 |
20250702-13:51:49.185000 |
EDGA |
USP728GQK5 |
42 |
93.63 |
20250702-13:54:06.124000 |
XNAS |
USP728GTK8 |
6 |
93.63 |
20250702-13:54:06.124000 |
XNAS |
USP728GTK9 |
52 |
93.63 |
20250702-13:54:06.124000 |
XNAS |
USP728GTKA |
100 |
93.62 |
20250702-13:54:36.131000 |
BATS |
USP728GU74 |
77 |
93.59 |
20250702-13:56:27.089000 |
XNYS |
USP728GWEA |
23 |
93.59 |
20250702-13:56:27.089000 |
XNYS |
USP728GWEB |
63 |
93.57 |
20250702-13:57:15.594000 |
EDGA |
USP728GXA9 |
10 |
93.57 |
20250702-13:57:19.429000 |
EDGA |
USP728GXC9 |
15 |
93.58 |
20250702-13:57:44.956000 |
EDGA |
USP728GXT2 |
12 |
93.58 |
20250702-13:57:44.956000 |
EDGA |
USP728GXT3 |
31 |
93.58 |
20250702-13:57:44.956000 |
EDGA |
USP728GXT4 |
42 |
93.58 |
20250702-13:57:44.956000 |
EDGA |
USP728GXT5 |
100 |
93.55 |
20250702-13:58:13.057000 |
XNAS |
USP728GYDW |
100 |
93.57 |
20250702-14:00:24.646000 |
EDGA |
USP728H2YF |
100 |
93.57 |
20250702-14:00:24.646000 |
ARCX |
USP728H2YH |
10 |
93.55 |
20250702-14:02:42.609000 |
EDGA |
USP728H6H6 |
100 |
93.57 |
20250702-14:02:46.665000 |
XNAS |
USP728H6M7 |
100 |
93.57 |
20250702-14:03:00.006000 |
EDGA |
USP728H6YU |
95 |
93.57 |
20250702-14:04:11.471000 |
EDGA |
USP728H8JG |
5 |
93.57 |
20250702-14:04:11.471000 |
EDGA |
USP728H8JH |
1 |
93.45 |
20250702-14:06:15.651000 |
XNAS |
USP728HB5Y |
5 |
93.45 |
20250702-14:06:15.651000 |
XNAS |
USP728HB5Z |
94 |
93.45 |
20250702-14:06:15.651000 |
XNAS |
USP728HB60 |
100 |
93.44 |
20250702-14:06:42.788000 |
XNAS |
USP728HBP0 |
12 |
93.46 |
20250702-14:08:36.981000 |
XNAS |
USP728HE27 |
5 |
93.46 |
20250702-14:08:36.981000 |
XNAS |
USP728HE28 |
83 |
93.46 |
20250702-14:08:36.981000 |
XNAS |
USP728HE29 |
100 |
93.44 |
20250702-14:08:42.787000 |
EDGA |
USP728HE5V |
100 |
93.44 |
20250702-14:08:42.787000 |
EDGA |
USP728HE5W |
100 |
93.42 |
20250702-14:10:38.798000 |
EDGA |
USP728HH2Q |
100 |
93.44 |
20250702-14:13:22.068000 |
EDGA |
USP728HL0R |
100 |
93.44 |
20250702-14:13:22.068000 |
EDGA |
USP728HL0S |
100 |
93.46 |
20250702-14:15:55.124000 |
EDGA |
USP728HQIS |
100 |
93.46 |
20250702-14:15:55.124000 |
XNAS |
USP728HQIT |
54 |
93.5 |
20250702-14:19:33.141000 |
XNYS |
USP728HW18 |
46 |
93.5 |
20250702-14:19:33.142000 |
XNYS |
USP728HW19 |
100 |
93.5 |
20250702-14:19:33.142000 |
XNYS |
USP728HW1A |
100 |
93.53 |
20250702-14:20:54.344000 |
XNYS |
USP728HYB2 |
100 |
93.52 |
20250702-14:21:05.031000 |
XNAS |
USP728HYM5 |
40 |
93.52 |
20250702-14:21:05.031000 |
XNAS |
USP728HYM6 |
60 |
93.52 |
20250702-14:21:05.031000 |
XNAS |
USP728HYM7 |
34 |
93.47 |
20250702-14:24:45.134000 |
XNAS |
USP728I3M9 |
24 |
93.47 |
20250702-14:24:45.134000 |
XNAS |
USP728I3MA |
1 |
93.47 |
20250702-14:24:45.134000 |
XNYS |
USP728I3MB |
2 |
93.47 |
20250702-14:24:45.134000 |
XNYS |
USP728I3MC |
7 |
93.47 |
20250702-14:24:45.134000 |
XNYS |
USP728I3MD |
5 |
93.47 |
20250702-14:24:45.135000 |
ARCX |
USP728I3ME |
23 |
93.47 |
20250702-14:24:45.135000 |
XNAS |
USP728I3MF |
1 |
93.47 |
20250702-14:24:45.135000 |
XNAS |
USP728I3MG |
3 |
93.47 |
20250702-14:24:45.135000 |
XNAS |
USP728I3MH |
4 |
93.49 |
20250702-14:25:19.860000 |
XNYS |
USP728I4FF |
96 |
93.49 |
20250702-14:25:19.860000 |
XNYS |
USP728I4FG |
30 |
93.49 |
20250702-14:27:24.383000 |
XNAS |
USP728I70Z |
48 |
93.49 |
20250702-14:27:24.383000 |
XNAS |
USP728I710 |
22 |
93.49 |
20250702-14:27:24.383000 |
XNAS |
USP728I711 |
100 |
93.49 |
20250702-14:27:24.383000 |
XNYS |
USP728I712 |
100 |
93.49 |
20250702-14:28:53.049000 |
EDGA |
USP728I95D |
56 |
93.48 |
20250702-14:29:42.641000 |
EDGA |
USP728IA7Z |
38 |
93.48 |
20250702-14:29:42.641000 |
EDGA |
USP728IA80 |
6 |
93.48 |
20250702-14:29:42.641000 |
EDGA |
USP728IA81 |
100 |
93.5 |
20250702-14:31:12.890000 |
ARCX |
USP728IEST |
100 |
93.48 |
20250702-14:32:20.985000 |
ARCX |
USP728IG7N |
37 |
93.47 |
20250702-14:33:02.758000 |
EDGA |
USP728IH3X |
63 |
93.47 |
20250702-14:33:02.758000 |
EDGA |
USP728IH3Y |
100 |
93.47 |
20250702-14:34:35.022000 |
EDGA |
USP728IJ8S |
74 |
93.5 |
20250702-14:36:08.379000 |
XNAS |
USP728ILSL |
26 |
93.5 |
20250702-14:36:08.379000 |
XNAS |
USP728ILSM |
5 |
93.51 |
20250702-14:36:56.913000 |
XNYS |
USP728IN14 |
95 |
93.51 |
20250702-14:36:56.913000 |
XNYS |
USP728IN15 |
90 |
93.49 |
20250702-14:36:56.914000 |
EDGA |
USP728IN16 |
10 |
93.49 |
20250702-14:36:56.914000 |
EDGA |
USP728IN17 |
90 |
93.49 |
20250702-14:36:56.914000 |
EDGA |
USP728IN18 |
10 |
93.49 |
20250702-14:36:56.914000 |
EDGA |
USP728IN19 |
87 |
93.54 |
20250702-14:39:39.188000 |
XNAS |
USP728IR3C |
1 |
93.54 |
20250702-14:39:39.188000 |
XNAS |
USP728IR3D |
1 |
93.54 |
20250702-14:39:39.188000 |
XNAS |
USP728IR3E |
11 |
93.54 |
20250702-14:39:39.188000 |
XNAS |
USP728IR3F |
100 |
93.54 |
20250702-14:40:38.291000 |
XNYS |
USP728ISQB |
31 |
93.52 |
20250702-14:41:54.011000 |
XNAS |
USP728IUS8 |
69 |
93.52 |
20250702-14:41:54.011000 |
XNAS |
USP728IUS9 |
56 |
93.54 |
20250702-14:43:36.433000 |
XNAS |
USP728IX6X |
44 |
93.54 |
20250702-14:43:36.433000 |
XNAS |
USP728IX6Y |
1 |
93.54 |
20250702-14:44:36.075000 |
ARCX |
USP728IYXP |
99 |
93.54 |
20250702-14:44:36.075000 |
ARCX |
USP728IYXQ |
100 |
93.49 |
20250702-14:45:56.919000 |
XNAS |
USP728J3VM |
100 |
93.5 |
20250702-14:46:57.679000 |
XNAS |
USP728J5JD |
1 |
93.58 |
20250702-14:49:43.187000 |
ARCX |
USP728JAVB |
99 |
93.59 |
20250702-14:49:43.187000 |
ARCX |
USP728JAVC |
100 |
93.59 |
20250702-14:50:25.805000 |
XNAS |
USP728JCDX |
100 |
93.58 |
20250702-14:50:44.509000 |
EDGA |
USP728JCUZ |
100 |
93.58 |
20250702-14:50:44.509000 |
EDGA |
USP728JCV1 |
100 |
93.75 |
20250702-14:53:36.923000 |
XNAS |
USP728JHES |
17 |
93.73 |
20250702-14:54:14.245000 |
BATY |
USP728JIMM |
83 |
93.73 |
20250702-14:54:14.245000 |
BATY |
USP728JIMN |
100 |
93.83 |
20250702-14:55:28.893000 |
EDGA |
USP728JKWU |
52 |
93.76 |
20250702-14:55:38.441000 |
BATY |
USP728JL9T |
8 |
93.76 |
20250702-14:55:38.441000 |
BATY |
USP728JL9U |
40 |
93.76 |
20250702-14:55:38.441000 |
BATY |
USP728JL9V |
100 |
93.8 |
20250702-14:56:28.061000 |
ARCX |
USP728JN10 |
3 |
93.81 |
20250702-14:57:22.684000 |
EDGA |
USP728JOKV |
9 |
93.81 |
20250702-14:57:22.684000 |
EDGA |
USP728JOKW |
88 |
93.81 |
20250702-14:57:22.684000 |
EDGA |
USP728JOKX |
100 |
93.77 |
20250702-14:58:17.487000 |
XNAS |
USP728JPV7 |
45 |
93.75 |
20250702-14:59:42.013000 |
XNAS |
USP728JTBC |
55 |
93.75 |
20250702-14:59:42.013000 |
XNAS |
USP728JTBD |
100 |
93.72 |
20250702-15:01:16.153000 |
XNYS |
USP728JZYD |
100 |
93.71 |
20250702-15:01:28.607000 |
EDGA |
USP728K0RT |
100 |
93.71 |
20250702-15:01:28.607000 |
EDGA |
USP728K0RU |
100 |
93.8 |
20250702-15:04:12.582000 |
XNYS |
USP728K6NA |
100 |
93.8 |
20250702-15:04:19.952000 |
EDGA |
USP728K6UP |
100 |
93.82 |
20250702-15:06:33.675000 |
XNYS |
USP728KARF |
100 |
93.83 |
20250702-15:06:49.746000 |
EDGX |
USP728KBEZ |
100 |
93.8 |
20250702-15:07:01.944000 |
BATS |
USP728KBWF |
100 |
93.8 |
20250702-15:07:01.944000 |
BATS |
USP728KBWG |
100 |
93.82 |
20250702-15:08:51.858000 |
XNYS |
USP728KGG4 |
100 |
93.83 |
20250702-15:09:00.813000 |
XNAS |
USP728KGTE |
100 |
93.82 |
20250702-15:09:28.288000 |
XNAS |
USP728KHW7 |
100 |
93.82 |
20250702-15:09:28.288000 |
ARCX |
USP728KHW8 |
50 |
93.86 |
20250702-15:10:34.140000 |
XNAS |
USP728KK9R |
10 |
93.86 |
20250702-15:10:34.140000 |
XNAS |
USP728KK9S |
40 |
93.86 |
20250702-15:10:34.140000 |
XNAS |
USP728KK9T |
3 |
93.9 |
20250702-15:11:19.958000 |
XNAS |
USP728KLTU |
97 |
93.9 |
20250702-15:11:19.959000 |
XNAS |
USP728KLTV |
100 |
93.88 |
20250702-15:11:28.289000 |
XNAS |
USP728KM3G |
100 |
93.87 |
20250702-15:12:01.215000 |
ARCX |
USP728KN03 |
100 |
93.87 |
20250702-15:12:58.726000 |
XNAS |
USP728KOPR |
100 |
93.88 |
20250702-15:13:18.306000 |
ARCX |
USP728KPI6 |
100 |
93.88 |
20250702-15:13:18.306000 |
ARCX |
USP728KPI7 |
76 |
93.86 |
20250702-15:13:50.108000 |
ARCX |
USP728KQFZ |
24 |
93.86 |
20250702-15:13:50.108000 |
ARCX |
USP728KQG0 |
1 |
93.88 |
20250702-15:14:48.719000 |
XNAS |
USP728KSCB |
15 |
93.88 |
20250702-15:14:48.719000 |
XNAS |
USP728KSCC |
84 |
93.88 |
20250702-15:14:48.719000 |
XNAS |
USP728KSCD |
100 |
93.9 |
20250702-15:16:03.935000 |
ARCX |
USP728KXJ0 |
100 |
93.9 |
20250702-15:16:03.935000 |
ARCX |
USP728KXJ1 |
100 |
93.9 |
20250702-15:16:03.935000 |
ARCX |
USP728KXJ2 |
100 |
93.89 |
20250702-15:17:17.374000 |
EDGA |
USP728KZKB |
100 |
93.92 |
20250702-15:18:14.319000 |
XNYS |
USP728L18W |
100 |
93.93 |
20250702-15:18:46.103000 |
EDGA |
USP728L24L |
54 |
93.93 |
20250702-15:19:46.048000 |
ARCX |
USP728L479 |
46 |
93.93 |
20250702-15:19:46.048000 |
ARCX |
USP728L47A |
100 |
93.93 |
20250702-15:20:11.009000 |
EDGA |
USP728L5BA |
53 |
93.9 |
20250702-15:20:25.293000 |
ARCX |
USP728L5UT |
81 |
93.91 |
20250702-15:21:08.189000 |
XNAS |
USP728L8HQ |
2 |
93.91 |
20250702-15:21:08.189000 |
XNAS |
USP728L8HR |
100 |
93.91 |
20250702-15:21:08.189000 |
XNAS |
USP728L8HS |
17 |
93.91 |
20250702-15:21:08.189000 |
XNAS |
USP728L8HV |
1 |
93.88 |
20250702-15:22:00.463000 |
XNAS |
USP728LAF1 |
36 |
93.88 |
20250702-15:22:00.463000 |
XNAS |
USP728LAF2 |
29 |
93.88 |
20250702-15:22:00.464000 |
XNAS |
USP728LAF3 |
22 |
93.88 |
20250702-15:22:00.464000 |
XNAS |
USP728LAF4 |
12 |
93.88 |
20250702-15:22:00.464000 |
XNAS |
USP728LAF5 |
100 |
93.88 |
20250702-15:22:23.412000 |
ARCX |
USP728LB8K |
100 |
93.88 |
20250702-15:22:59.174000 |
XNYS |
USP728LC8K |
100 |
93.88 |
20250702-15:23:41.168000 |
XNAS |
USP728LDP4 |
70 |
93.87 |
20250702-15:24:14.902000 |
ARCX |
USP728LFCS |
30 |
93.87 |
20250702-15:24:14.902000 |
ARCX |
USP728LFCT |
100 |
93.88 |
20250702-15:24:27.092000 |
ARCX |
USP728LFT4 |
25 |
93.86 |
20250702-15:25:11.701000 |
EDGA |
USP728LIY9 |
75 |
93.86 |
20250702-15:25:11.701000 |
EDGA |
USP728LIYA |
100 |
93.84 |
20250702-15:25:32.025000 |
EDGA |
USP728LJUI |
100 |
93.83 |
20250702-15:26:03.105000 |
EDGA |
USP728LKZK |
1 |
93.85 |
20250702-15:26:34.804000 |
EDGA |
USP728LMDW |
99 |
93.85 |
20250702-15:26:34.804000 |
EDGA |
USP728LMDX |
57 |
93.84 |
20250702-15:27:16.077000 |
EDGA |
USP728LNNO |
43 |
93.84 |
20250702-15:27:16.077000 |
EDGA |
USP728LNNP |
100 |
93.84 |
20250702-15:28:02.893000 |
EDGA |
USP728LOZX |
42 |
93.82 |
20250702-15:28:40.136000 |
EDGA |
USP728LQQ5 |
24 |
93.82 |
20250702-15:28:40.136000 |
EDGA |
USP728LQQ6 |
34 |
93.82 |
20250702-15:28:40.136000 |
EDGA |
USP728LQQ7 |
100 |
93.82 |
20250702-15:29:13.409000 |
XNAS |
USP728LSC4 |
100 |
93.83 |
20250702-15:29:58.825000 |
ARCX |
USP728LU8O |
100 |
93.86 |
20250702-15:30:21.397000 |
EDGA |
USP728LWVE |
2 |
93.9 |
20250702-15:31:55.915000 |
XNAS |
USP728M3EG |
3 |
93.9 |
20250702-15:31:55.915000 |
XNAS |
USP728M3EH |
200 |
93.9 |
20250702-15:31:55.930000 |
XNAS |
USP728M3EI |
100 |
93.9 |
20250702-15:31:57.861000 |
ARCX |
USP728M3HU |
100 |
93.92 |
20250702-15:32:26.976000 |
XNAS |
USP728M52E |
100 |
93.91 |
20250702-15:32:41.524000 |
XNAS |
USP728M5R1 |
91 |
93.89 |
20250702-15:33:01.051000 |
ARCX |
USP728M6ON |
9 |
93.89 |
20250702-15:33:01.051000 |
ARCX |
USP728M6OO |
100 |
93.91 |
20250702-15:34:03.813000 |
EDGA |
USP728MBN1 |
100 |
93.89 |
20250702-15:34:38.189000 |
EDGA |
USP728MFR5 |
100 |
93.89 |
20250702-15:34:38.189000 |
EDGA |
USP728MFR6 |
52 |
93.86 |
20250702-15:35:15.140000 |
EDGA |
USP728MOLH |
48 |
93.86 |
20250702-15:35:15.140000 |
EDGA |
USP728MOLI |
100 |
93.91 |
20250702-15:36:06.894000 |
XNYS |
USP728MR2U |
100 |
93.9 |
20250702-15:36:18.308000 |
EDGA |
USP728MRL5 |
50 |
93.88 |
20250702-15:36:43.090000 |
EDGA |
USP728MSPT |
50 |
93.88 |
20250702-15:36:43.090000 |
EDGA |
USP728MSPU |
51 |
93.87 |
20250702-15:37:18.439000 |
EDGA |
USP728MUIR |
49 |
93.87 |
20250702-15:37:18.439000 |
EDGA |
USP728MUIS |
100 |
93.84 |
20250702-15:37:37.016000 |
EDGA |
USP728MV9D |
100 |
93.84 |
20250702-15:38:25.768000 |
ARCX |
USP728MXBM |
100 |
93.84 |
20250702-15:39:00.068000 |
ARCX |
USP728MZ1Z |
100 |
93.8 |
20250702-15:39:26.596000 |
XNAS |
USP728N09Z |
22 |
93.81 |
20250702-15:40:00.003000 |
ARCX |
USP728N2PS |
11 |
93.81 |
20250702-15:40:00.004000 |
ARCX |
USP728N2PT |
1 |
93.81 |
20250702-15:40:00.004000 |
ARCX |
USP728N2PU |
20 |
93.81 |
20250702-15:40:00.004000 |
ARCX |
USP728N2PV |
1 |
93.81 |
20250702-15:40:00.005000 |
ARCX |
USP728N2PW |
45 |
93.81 |
20250702-15:40:00.223000 |
ARCX |
USP728N2SO |
100 |
93.87 |
20250702-15:41:00.118000 |
ARCX |
USP728N6Z2 |
100 |
93.87 |
20250702-15:41:00.118000 |
ARCX |
USP728N6Z3 |
100 |
93.89 |
20250702-15:42:04.836000 |
ARCX |
USP728NA1T |
100 |
93.89 |
20250702-15:42:04.836000 |
ARCX |
USP728NA1V |
2 |
93.88 |
20250702-15:42:33.972000 |
ARCX |
USP728NBVW |
98 |
93.88 |
20250702-15:42:33.972000 |
ARCX |
USP728NBVX |
100 |
93.88 |
20250702-15:42:33.972000 |
ARCX |
USP728NBVY |
3 |
93.9 |
20250702-15:43:10.095000 |
EDGA |
USP728NDXK |
11 |
93.9 |
20250702-15:43:10.095000 |
EDGA |
USP728NDXL |
86 |
93.9 |
20250702-15:43:10.095000 |
EDGA |
USP728NDXM |
69 |
93.95 |
20250702-15:44:05.240000 |
XNYS |
USP728NJ6T |
1 |
93.95 |
20250702-15:44:05.242000 |
XNAS |
USP728NJ6U |
1 |
93.95 |
20250702-15:44:05.242000 |
XNAS |
USP728NJ6V |
10 |
93.95 |
20250702-15:44:05.242000 |
ARCX |
USP728NJ6W |
1 |
93.95 |
20250702-15:44:05.242000 |
XNAS |
USP728NJ6X |
312 |
93.95 |
20250702-15:44:06.289000 |
XNYS |
USP728NJA9 |
100 |
93.96 |
20250702-15:44:06.289000 |
XNYS |
USP728NJAA |
100 |
93.96 |
20250702-15:44:06.289000 |
XNYS |
USP728NJAB |
100 |
93.96 |
20250702-15:44:06.289000 |
XNYS |
USP728NJAC |
188 |
93.955 |
20250702-15:44:06.290000 |
ARCX |
USP728NJAD |
330 |
93.95 |
20250702-15:44:06.301000 |
BATS |
USP728NJAE |
200 |
93.96 |
20250702-15:44:06.301000 |
BATS |
USP728NJAF |
100 |
93.96 |
20250702-15:44:06.301000 |
BATS |
USP728NJAG |
57 |
93.96 |
20250702-15:44:06.301000 |
BATS |
USP728NJAH |
100 |
93.95 |
20250702-15:44:06.301000 |
XNYS |
USP728NJAI |
56 |
93.94 |
20250702-15:44:58.406000 |
XNYS |
USP728NMLU |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250703186078/en/
Copyright Business Wire 2025