-
07 July 2025 09:30:04
- Source: Sharecast
7th July 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 3rd 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 |
7,545 |
$95.13 |
$95.66 |
$94.84 |
XNYS |
201 |
$94.87 |
$95.10 |
$94.87 |
EDGX |
17,907 |
$95.06 |
$95.62 |
$94.77 |
ARCX |
3,410 |
$95.09 |
$95.66 |
$94.80 |
BATS |
13,338 |
$95.05 |
$95.46 |
$94.80 |
XNAS |
700 |
$95.08 |
$95.15 |
$95.01 |
BATY |
525 |
$95.14 |
$95.46 |
$94.94 |
IEXG |
100 |
$95.19 |
$95.19 |
$95.19 |
XPSX |
6,872 |
$95.00 |
$95.17 |
$94.82 |
EDGA |
300 |
$95.27 |
$95.44 |
$95.14 |
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 673,324,267 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 3rd 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: |
|
3rd July 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$95.0654 |
50,898 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
95.11 |
20250703-09:31:18.651000 |
XNAS |
USP738LLN |
100 |
95.11 |
20250703-09:31:18.651000 |
XNYS |
USP738LLO |
100 |
95.11 |
20250703-09:31:18.651000 |
XNYS |
USP738LLP |
199 |
94.96 |
20250703-09:31:26.058000 |
XNYS |
USP738M0E |
1 |
94.96 |
20250703-09:31:26.058000 |
XNYS |
USP738M0F |
30 |
95.16 |
20250703-09:31:43.860000 |
XNAS |
USP738N6L |
40 |
95.1 |
20250703-09:31:43.883000 |
ARCX |
USP738N6Q |
60 |
95.1 |
20250703-09:31:43.883000 |
ARCX |
USP738N6R |
13 |
95.12 |
20250703-09:31:58.115000 |
XNAS |
USP738NVV |
87 |
95.12 |
20250703-09:31:58.115000 |
XNAS |
USP738NVW |
100 |
95.12 |
20250703-09:31:58.115000 |
XNAS |
USP738NVX |
100 |
95.12 |
20250703-09:31:58.115000 |
XNAS |
USP738NVY |
87 |
95.12 |
20250703-09:31:58.115000 |
XNAS |
USP738NVZ |
1 |
95.12 |
20250703-09:31:58.115000 |
XNAS |
USP738NW0 |
99 |
95.12 |
20250703-09:31:58.115000 |
XNAS |
USP738NW1 |
1 |
95.12 |
20250703-09:31:58.115000 |
XNAS |
USP738NW2 |
12 |
95.12 |
20250703-09:31:58.115000 |
XNAS |
USP738NW3 |
100 |
95.12 |
20250703-09:31:58.115000 |
XNYS |
USP738NW4 |
100 |
95.12 |
20250703-09:31:58.115000 |
XNYS |
USP738NW5 |
100 |
95.12 |
20250703-09:31:58.115000 |
XNYS |
USP738NW6 |
100 |
95.12 |
20250703-09:31:58.115000 |
XNYS |
USP738NW7 |
78 |
95.1 |
20250703-09:32:59.590000 |
XNAS |
USP738Q3Y |
100 |
95.1 |
20250703-09:32:59.590000 |
XNAS |
USP738Q3Z |
100 |
95.1 |
20250703-09:32:59.590000 |
XNAS |
USP738Q40 |
100 |
95.1 |
20250703-09:32:59.590000 |
XNAS |
USP738Q41 |
122 |
95.1 |
20250703-09:32:59.590000 |
XNAS |
USP738Q42 |
100 |
95.1 |
20250703-09:32:59.590000 |
XNAS |
USP738Q43 |
100 |
95.1 |
20250703-09:32:59.591000 |
XNYS |
USP738Q44 |
100 |
95 |
20250703-09:34:20.443000 |
XNAS |
USP738SEU |
50 |
95 |
20250703-09:34:20.443000 |
XNAS |
USP738SEV |
50 |
95 |
20250703-09:34:20.443000 |
XNAS |
USP738SEW |
100 |
95 |
20250703-09:34:20.443000 |
XNAS |
USP738SEX |
100 |
95 |
20250703-09:34:20.443000 |
XNYS |
USP738SEY |
100 |
95 |
20250703-09:34:20.443000 |
XNYS |
USP738SEZ |
100 |
95 |
20250703-09:34:20.444000 |
XNAS |
USP738SF0 |
100 |
95 |
20250703-09:34:20.448000 |
XNAS |
USP738SF1 |
19 |
94.88 |
20250703-09:34:48.426000 |
XNAS |
USP738T88 |
100 |
95 |
20250703-09:35:07.979000 |
XNYS |
USP738UHB |
100 |
95 |
20250703-09:35:12.599000 |
IEXG |
USP738UTU |
100 |
95.1 |
20250703-09:36:34.188000 |
XNAS |
USP738XT8 |
38 |
95.1 |
20250703-09:36:34.188000 |
XNAS |
USP738XT9 |
162 |
95.1 |
20250703-09:36:34.188000 |
XNAS |
USP738XTA |
100 |
95.1 |
20250703-09:36:34.188000 |
XNAS |
USP738XTB |
37 |
95.1 |
20250703-09:36:34.188000 |
XNAS |
USP738XTC |
1 |
95.1 |
20250703-09:36:34.188000 |
XNAS |
USP738XTD |
100 |
95.14 |
20250703-09:36:34.451000 |
XNYS |
USP738XTG |
75 |
95.38 |
20250703-09:37:23.134000 |
XNAS |
USP738YXJ |
125 |
95.38 |
20250703-09:37:23.134000 |
XNYS |
USP738YXK |
80 |
95.35 |
20250703-09:37:35.940000 |
XNYS |
USP738Z5Z |
20 |
95.35 |
20250703-09:37:35.940000 |
XNYS |
USP738Z60 |
12 |
95.3 |
20250703-09:38:13.452000 |
XNAS |
USP738ZXZ |
88 |
95.3 |
20250703-09:38:13.452000 |
XNAS |
USP738ZY0 |
100 |
95.3 |
20250703-09:38:13.452000 |
XNAS |
USP738ZY1 |
100 |
95.3 |
20250703-09:38:13.452000 |
XNYS |
USP738ZY2 |
100 |
95.3 |
20250703-09:38:13.452000 |
XNYS |
USP738ZY3 |
13 |
95.3 |
20250703-09:38:13.452000 |
XNYS |
USP738ZY4 |
87 |
95.3 |
20250703-09:38:13.452000 |
XNYS |
USP738ZY5 |
81 |
95.39 |
20250703-09:39:02.886000 |
XNYS |
USP73812UJ |
19 |
95.39 |
20250703-09:39:02.886000 |
XNYS |
USP73812UK |
100 |
95.5 |
20250703-09:39:27.820000 |
ARCX |
USP73813M6 |
97 |
95.46 |
20250703-09:39:33.396000 |
XNAS |
USP73813PD |
3 |
95.46 |
20250703-09:39:33.396000 |
XNAS |
USP73813PE |
100 |
95.46 |
20250703-09:39:33.396000 |
XNAS |
USP73813PF |
12 |
95.46 |
20250703-09:39:33.396000 |
XNAS |
USP73813PG |
25 |
95.46 |
20250703-09:39:33.397000 |
XNAS |
USP73813PH |
16 |
95.46 |
20250703-09:39:33.410000 |
IEXG |
USP73813PI |
63 |
95.46 |
20250703-09:39:33.448000 |
XNAS |
USP73813PK |
84 |
95.46 |
20250703-09:39:36.500000 |
IEXG |
USP73813S3 |
100 |
95.44 |
20250703-09:39:48.592000 |
XNAS |
USP738143A |
31 |
95.44 |
20250703-09:40:29.568000 |
ARCX |
USP73815PP |
69 |
95.44 |
20250703-09:40:29.568000 |
ARCX |
USP73815PQ |
100 |
95.44 |
20250703-09:40:29.568000 |
ARCX |
USP73815PR |
100 |
95.44 |
20250703-09:40:29.568000 |
ARCX |
USP73815PS |
100 |
95.44 |
20250703-09:40:29.568000 |
ARCX |
USP73815PT |
100 |
95.46 |
20250703-09:40:54.265000 |
ARCX |
USP73816IB |
100 |
95.46 |
20250703-09:40:54.265000 |
ARCX |
USP73816IC |
1 |
95.6 |
20250703-09:41:35.918000 |
BATS |
USP73817HE |
99 |
95.6 |
20250703-09:41:35.918000 |
BATS |
USP73817HF |
5 |
95.65 |
20250703-09:42:28.474000 |
BATS |
USP738197F |
95 |
95.66 |
20250703-09:42:28.474000 |
BATS |
USP738197G |
200 |
95.66 |
20250703-09:42:28.474000 |
XNYS |
USP738197I |
100 |
95.66 |
20250703-09:42:51.179000 |
XNYS |
USP73819TK |
100 |
95.66 |
20250703-09:42:51.179000 |
XNYS |
USP73819TL |
100 |
95.62 |
20250703-09:43:04.463000 |
ARCX |
USP7381A3V |
100 |
95.62 |
20250703-09:43:04.463000 |
ARCX |
USP7381A3W |
200 |
95.62 |
20250703-09:43:04.463000 |
ARCX |
USP7381A3X |
40 |
95.46 |
20250703-09:43:34.525000 |
XNYS |
USP7381AXU |
60 |
95.46 |
20250703-09:43:34.525000 |
XNYS |
USP7381AXV |
40 |
95.46 |
20250703-09:43:34.525000 |
XNYS |
USP7381AXW |
60 |
95.46 |
20250703-09:43:34.525000 |
XNYS |
USP7381AXX |
100 |
95.44 |
20250703-09:44:10.420000 |
XBOS |
USP7381BTC |
7 |
95.44 |
20250703-09:44:10.420000 |
BATS |
USP7381BTD |
93 |
95.44 |
20250703-09:44:10.482000 |
BATS |
USP7381BTF |
100 |
95.31 |
20250703-09:44:32.032000 |
IEXG |
USP7381CD4 |
100 |
95.23 |
20250703-09:44:55.368000 |
XBOS |
USP7381CSK |
100 |
95.14 |
20250703-09:45:49.365000 |
XNYS |
USP7381GYN |
100 |
95.2 |
20250703-09:46:12.588000 |
XNYS |
USP7381II0 |
100 |
95.15 |
20250703-09:46:33.596000 |
BATY |
USP7381JLP |
100 |
95.15 |
20250703-09:46:33.596000 |
ARCX |
USP7381JLQ |
100 |
95.15 |
20250703-09:46:33.596000 |
ARCX |
USP7381JLR |
100 |
95.11 |
20250703-09:46:48.087000 |
BATS |
USP7381KAT |
100 |
95.02 |
20250703-09:46:54.343000 |
BATS |
USP7381KIE |
100 |
95 |
20250703-09:47:05.095000 |
XNAS |
USP7381L4Q |
100 |
95.01 |
20250703-09:47:48.725000 |
XNYS |
USP7381NNR |
100 |
95.05 |
20250703-09:48:09.740000 |
IEXG |
USP7381OKK |
100 |
94.99 |
20250703-09:48:44.147000 |
XNYS |
USP7381QHU |
100 |
94.99 |
20250703-09:48:44.147000 |
ARCX |
USP7381QHV |
100 |
94.99 |
20250703-09:48:44.147000 |
ARCX |
USP7381QHX |
84 |
94.99 |
20250703-09:48:44.148000 |
XNAS |
USP7381QHY |
1 |
94.99 |
20250703-09:48:44.148000 |
XNAS |
USP7381QHZ |
15 |
94.99 |
20250703-09:48:44.148000 |
XNAS |
USP7381QI0 |
33 |
95.09 |
20250703-09:50:06.294000 |
XNAS |
USP7381V3Q |
1 |
95.1 |
20250703-09:50:07.295000 |
EDGX |
USP7381V5I |
100 |
95.1 |
20250703-09:50:07.295000 |
XNAS |
USP7381V5J |
25 |
95.1 |
20250703-09:50:07.295000 |
XNAS |
USP7381V5K |
74 |
95.1 |
20250703-09:50:07.295000 |
XNAS |
USP7381V5L |
100 |
95.04 |
20250703-09:51:28.676000 |
BATY |
USP7381YV8 |
100 |
95.04 |
20250703-09:51:28.676000 |
ARCX |
USP7381YV9 |
100 |
95.04 |
20250703-09:51:28.676000 |
ARCX |
USP7381YVA |
98 |
95.04 |
20250703-09:51:28.676000 |
ARCX |
USP7381YVB |
2 |
95.04 |
20250703-09:51:28.676000 |
ARCX |
USP7381YVC |
100 |
95.04 |
20250703-09:51:28.676000 |
ARCX |
USP7381YVD |
100 |
95.04 |
20250703-09:51:28.676000 |
ARCX |
USP7381YVE |
98 |
95.04 |
20250703-09:51:28.676000 |
ARCX |
USP7381YVF |
2 |
95.04 |
20250703-09:51:28.676000 |
ARCX |
USP7381YVG |
100 |
95.04 |
20250703-09:51:28.676000 |
ARCX |
USP7381YVH |
2 |
95.07 |
20250703-09:51:56.625000 |
ARCX |
USP73820RL |
98 |
95.07 |
20250703-09:51:56.625000 |
ARCX |
USP73820RM |
100 |
95.11 |
20250703-09:52:39.354000 |
XNAS |
USP73823B4 |
100 |
95.06 |
20250703-09:52:39.441000 |
BATY |
USP73823B5 |
100 |
95.06 |
20250703-09:52:39.440000 |
ARCX |
USP73823B6 |
50 |
95.06 |
20250703-09:52:39.440000 |
ARCX |
USP73823B7 |
50 |
95.06 |
20250703-09:52:39.441000 |
ARCX |
USP73823B8 |
100 |
95.15 |
20250703-09:53:58.145000 |
XNAS |
USP738276C |
100 |
95.15 |
20250703-09:54:11.266000 |
XNAS |
USP73828B1 |
100 |
95.21 |
20250703-09:54:41.646000 |
ARCX |
USP73829TK |
100 |
95.21 |
20250703-09:54:41.646000 |
ARCX |
USP73829TL |
100 |
95.21 |
20250703-09:54:41.646000 |
ARCX |
USP73829TM |
100 |
95.28 |
20250703-09:55:28.524000 |
XNAS |
USP7382C9S |
200 |
95.3 |
20250703-09:56:14.000000 |
ARCX |
USP7382EEO |
100 |
95.3 |
20250703-09:56:14.000000 |
ARCX |
USP7382EEP |
100 |
95.3 |
20250703-09:56:14.000000 |
ARCX |
USP7382EEQ |
100 |
95.28 |
20250703-09:56:42.704000 |
BATS |
USP7382FKE |
98 |
95.21 |
20250703-09:57:11.363000 |
XNAS |
USP7382GTD |
2 |
95.21 |
20250703-09:57:11.363000 |
XNAS |
USP7382GTE |
100 |
95.17 |
20250703-09:57:45.572000 |
XNAS |
USP7382I1T |
84 |
95.17 |
20250703-09:57:45.572000 |
XNAS |
USP7382I1U |
1 |
95.17 |
20250703-09:57:45.572000 |
XNAS |
USP7382I1V |
1 |
95.17 |
20250703-09:57:45.572000 |
XNAS |
USP7382I1W |
14 |
95.17 |
20250703-09:57:46.529000 |
XNAS |
USP7382I39 |
85 |
95.15 |
20250703-09:58:40.141000 |
XNAS |
USP7382LN2 |
15 |
95.15 |
20250703-09:58:40.141000 |
XNAS |
USP7382LN3 |
100 |
95.15 |
20250703-09:58:40.141000 |
XNAS |
USP7382LN4 |
100 |
95.025 |
20250703-09:59:46.586000 |
BATS |
USP7382OLX |
100 |
95 |
20250703-09:59:52.834000 |
ARCX |
USP7382OWE |
100 |
95 |
20250703-09:59:52.834000 |
ARCX |
USP7382OWF |
44 |
95.17 |
20250703-10:01:11.165000 |
XNAS |
USP7382WOP |
56 |
95.17 |
20250703-10:01:11.165000 |
XNAS |
USP7382WOQ |
100 |
95.18 |
20250703-10:01:15.937000 |
XNAS |
USP7382WSS |
83 |
95.13 |
20250703-10:01:27.213000 |
BATS |
USP7382X8R |
17 |
95.13 |
20250703-10:01:27.214000 |
BATS |
USP7382X8S |
200 |
95.13 |
20250703-10:01:27.214000 |
XNAS |
USP7382X8T |
100 |
95.18 |
20250703-10:02:38.962000 |
BATS |
USP7382ZI3 |
100 |
95.18 |
20250703-10:02:38.962000 |
BATS |
USP7382ZI4 |
100 |
95.18 |
20250703-10:02:38.962000 |
ARCX |
USP7382ZI5 |
100 |
95.2 |
20250703-10:03:19.701000 |
XNYS |
USP73830SF |
100 |
95.17 |
20250703-10:03:34.314000 |
BATS |
USP738314P |
100 |
95.17 |
20250703-10:03:34.314000 |
BATS |
USP738314Q |
100 |
95.14 |
20250703-10:03:45.071000 |
XNAS |
USP73831EZ |
100 |
95.07 |
20250703-10:03:56.099000 |
BATS |
USP73831RE |
100 |
95.105 |
20250703-10:05:08.249000 |
XNYS |
USP73834TJ |
1 |
95.08 |
20250703-10:05:08.675000 |
ARCX |
USP73834U8 |
99 |
95.08 |
20250703-10:05:11.515000 |
ARCX |
USP73834WS |
100 |
95.08 |
20250703-10:05:11.515000 |
XNAS |
USP73834WT |
100 |
95.08 |
20250703-10:06:12.380000 |
ARCX |
USP73837FS |
100 |
95.08 |
20250703-10:06:12.380000 |
ARCX |
USP73837FT |
100 |
95.08 |
20250703-10:06:12.380000 |
ARCX |
USP73837FU |
100 |
95.08 |
20250703-10:06:12.380000 |
ARCX |
USP73837FV |
100 |
95.09 |
20250703-10:07:02.255000 |
XNYS |
USP73838TG |
100 |
95.07 |
20250703-10:07:21.039000 |
XNAS |
USP73839HV |
100 |
95.07 |
20250703-10:07:21.039000 |
XNAS |
USP73839HW |
100 |
95.07 |
20250703-10:07:21.039000 |
XNAS |
USP73839HX |
100 |
95.01 |
20250703-10:08:05.489000 |
EDGA |
USP7383AWT |
100 |
95 |
20250703-10:08:31.951000 |
ARCX |
USP7383BU4 |
100 |
95 |
20250703-10:08:31.951000 |
XNAS |
USP7383BU8 |
200 |
95.04 |
20250703-10:09:07.069000 |
ARCX |
USP7383DAC |
89 |
95.01 |
20250703-10:09:32.271000 |
XNYS |
USP7383F5I |
11 |
95.01 |
20250703-10:09:32.271000 |
XNYS |
USP7383F5J |
100 |
95.05 |
20250703-10:10:46.129000 |
ARCX |
USP7383J25 |
100 |
95.05 |
20250703-10:10:46.129000 |
BATS |
USP7383J26 |
100 |
95.05 |
20250703-10:10:46.129000 |
BATS |
USP7383J27 |
100 |
95.05 |
20250703-10:10:46.129000 |
XNAS |
USP7383J28 |
100 |
94.99 |
20250703-10:11:05.115000 |
XNAS |
USP7383K4U |
100 |
94.98 |
20250703-10:11:16.597000 |
BATS |
USP7383KLN |
100 |
95 |
20250703-10:12:12.148000 |
ARCX |
USP7383MV7 |
100 |
95 |
20250703-10:12:12.148000 |
ARCX |
USP7383MV8 |
100 |
95 |
20250703-10:12:12.148000 |
ARCX |
USP7383MV9 |
100 |
94.93 |
20250703-10:12:30.247000 |
XNAS |
USP7383NE8 |
100 |
94.92 |
20250703-10:12:59.350000 |
ARCX |
USP7383OO2 |
100 |
94.89 |
20250703-10:13:30.872000 |
XNAS |
USP7383PMQ |
100 |
94.89 |
20250703-10:13:30.872000 |
XNAS |
USP7383PMR |
3 |
95.02 |
20250703-10:14:49.601000 |
BATS |
USP7383SK9 |
23 |
95.02 |
20250703-10:14:49.602000 |
XNAS |
USP7383SKA |
39 |
95.02 |
20250703-10:14:49.602000 |
XNAS |
USP7383SKB |
100 |
95 |
20250703-10:15:20.814000 |
ARCX |
USP7383USR |
100 |
95 |
20250703-10:15:20.814000 |
ARCX |
USP7383USS |
200 |
95 |
20250703-10:15:20.814000 |
ARCX |
USP7383UST |
100 |
95 |
20250703-10:15:20.814000 |
XNAS |
USP7383USU |
100 |
94.97 |
20250703-10:15:55.112000 |
BATS |
USP7383XHT |
100 |
94.97 |
20250703-10:15:55.112000 |
BATS |
USP7383XHU |
2 |
94.95 |
20250703-10:16:30.029000 |
ARCX |
USP7383ZS8 |
86 |
94.95 |
20250703-10:16:30.029000 |
ARCX |
USP7383ZS9 |
12 |
94.95 |
20250703-10:16:30.029000 |
ARCX |
USP7383ZSA |
100 |
94.95 |
20250703-10:16:30.029000 |
ARCX |
USP7383ZSB |
68 |
94.97 |
20250703-10:17:08.967000 |
XNAS |
USP73841L2 |
1 |
94.97 |
20250703-10:17:08.967000 |
XNAS |
USP73841L3 |
1 |
94.97 |
20250703-10:17:08.967000 |
XNAS |
USP73841L4 |
30 |
94.97 |
20250703-10:17:08.967000 |
XNAS |
USP73841L5 |
100 |
94.97 |
20250703-10:17:08.967000 |
XNAS |
USP73841L6 |
100 |
95 |
20250703-10:18:00.559000 |
BATS |
USP73843UT |
100 |
95 |
20250703-10:18:00.559000 |
ARCX |
USP73843UU |
100 |
94.97 |
20250703-10:18:13.311000 |
BATS |
USP73844N2 |
100 |
94.96 |
20250703-10:18:41.933000 |
XNAS |
USP73845QZ |
52 |
94.96 |
20250703-10:18:41.933000 |
XNYS |
USP73845R0 |
48 |
94.96 |
20250703-10:18:41.933000 |
XNYS |
USP73845R1 |
100 |
94.94 |
20250703-10:19:14.292000 |
ARCX |
USP73847TR |
100 |
94.94 |
20250703-10:19:14.292000 |
ARCX |
USP73847TS |
100 |
94.97 |
20250703-10:20:12.614000 |
ARCX |
USP7384BT7 |
100 |
94.97 |
20250703-10:20:12.614000 |
ARCX |
USP7384BT8 |
100 |
94.95 |
20250703-10:20:47.540000 |
ARCX |
USP7384DNO |
100 |
94.95 |
20250703-10:20:47.540000 |
ARCX |
USP7384DNP |
100 |
94.94 |
20250703-10:21:03.202000 |
XNYS |
USP7384EE5 |
100 |
94.96 |
20250703-10:21:36.121000 |
XNYS |
USP7384FY6 |
100 |
94.94 |
20250703-10:21:41.394000 |
ARCX |
USP7384G5Q |
92 |
94.94 |
20250703-10:21:41.394000 |
ARCX |
USP7384G5R |
8 |
94.94 |
20250703-10:21:41.394000 |
ARCX |
USP7384G5S |
50 |
94.93 |
20250703-10:22:00.536000 |
XNAS |
USP7384H1J |
1 |
94.93 |
20250703-10:22:00.536000 |
XNAS |
USP7384H1K |
1 |
94.93 |
20250703-10:22:00.536000 |
XNAS |
USP7384H1L |
48 |
94.93 |
20250703-10:22:37.487000 |
XNAS |
USP7384IP2 |
52 |
94.93 |
20250703-10:22:37.487000 |
XNAS |
USP7384IP3 |
100 |
94.93 |
20250703-10:22:37.487000 |
XNAS |
USP7384IP4 |
100 |
94.93 |
20250703-10:22:37.487000 |
ARCX |
USP7384IP5 |
17 |
94.96 |
20250703-10:22:54.196000 |
ARCX |
USP7384JBT |
83 |
94.96 |
20250703-10:22:54.196000 |
ARCX |
USP7384JBU |
17 |
94.96 |
20250703-10:22:54.196000 |
ARCX |
USP7384JBV |
25 |
94.96 |
20250703-10:22:54.196000 |
ARCX |
USP7384JBW |
58 |
94.96 |
20250703-10:22:56.607000 |
ARCX |
USP7384JHX |
100 |
94.94 |
20250703-10:23:11.725000 |
ARCX |
USP7384K7Y |
100 |
94.97 |
20250703-10:23:58.002000 |
XNAS |
USP7384MGB |
92 |
94.96 |
20250703-10:24:03.934000 |
EDGA |
USP7384MRZ |
8 |
94.96 |
20250703-10:24:06.886000 |
EDGA |
USP7384MZ7 |
100 |
94.96 |
20250703-10:24:06.886000 |
EDGA |
USP7384MZ8 |
100 |
94.95 |
20250703-10:24:19.127000 |
XNAS |
USP7384NIQ |
2 |
95.03 |
20250703-10:25:12.104000 |
XNAS |
USP7384Q4H |
98 |
95.03 |
20250703-10:25:12.104000 |
XNAS |
USP7384Q4I |
100 |
95.06 |
20250703-10:26:29.853000 |
ARCX |
USP7384TIN |
2 |
95.1 |
20250703-10:27:52.353000 |
XNAS |
USP7384X4W |
98 |
95.1 |
20250703-10:27:52.353000 |
XNAS |
USP7384X4X |
6 |
95.12 |
20250703-10:27:54.428000 |
XNAS |
USP7384X92 |
94 |
95.12 |
20250703-10:27:54.428000 |
XNAS |
USP7384X93 |
100 |
95.12 |
20250703-10:27:59.281000 |
BATS |
USP7384XF7 |
59 |
95.15 |
20250703-10:28:28.769000 |
ARCX |
USP7384YPW |
41 |
95.15 |
20250703-10:28:28.769000 |
ARCX |
USP7384YPX |
100 |
95.15 |
20250703-10:28:28.769000 |
ARCX |
USP7384YPY |
100 |
95.15 |
20250703-10:28:28.769000 |
ARCX |
USP7384YPZ |
48 |
95.08 |
20250703-10:28:42.985000 |
ARCX |
USP7384Z95 |
52 |
95.08 |
20250703-10:28:42.985000 |
ARCX |
USP7384Z96 |
100 |
95.08 |
20250703-10:28:50.014000 |
XNAS |
USP7384ZFZ |
100 |
95.1 |
20250703-10:29:43.229000 |
XNYS |
USP73851Z0 |
17 |
95.13 |
20250703-10:29:54.905000 |
XNAS |
USP73852DS |
32 |
95.13 |
20250703-10:29:54.905000 |
XNAS |
USP73852DT |
51 |
95.13 |
20250703-10:29:54.905000 |
XNAS |
USP73852DU |
43 |
95.14 |
20250703-10:31:18.042000 |
BATS |
USP73858RL |
8 |
95.14 |
20250703-10:31:18.042000 |
BATS |
USP73858RM |
91 |
95.14 |
20250703-10:31:18.042000 |
ARCX |
USP73858RN |
20 |
95.14 |
20250703-10:31:29.180000 |
BATS |
USP738592K |
29 |
95.14 |
20250703-10:31:29.180000 |
BATS |
USP738592L |
100 |
95.14 |
20250703-10:31:29.180000 |
BATS |
USP738592M |
42 |
95.14 |
20250703-10:31:29.180000 |
XNAS |
USP738592N |
5 |
95.14 |
20250703-10:31:29.180000 |
ARCX |
USP738592O |
4 |
95.14 |
20250703-10:31:29.180000 |
ARCX |
USP738592P |
100 |
95.14 |
20250703-10:31:29.180000 |
ARCX |
USP738592Q |
100 |
95.14 |
20250703-10:31:29.180000 |
ARCX |
USP738592R |
100 |
95.14 |
20250703-10:32:23.310000 |
XNAS |
USP7385B9D |
100 |
95.14 |
20250703-10:32:32.800000 |
XBOS |
USP7385BLL |
100 |
95.14 |
20250703-10:33:04.505000 |
ARCX |
USP7385CMW |
80 |
95.13 |
20250703-10:33:20.983000 |
ARCX |
USP7385DES |
20 |
95.13 |
20250703-10:33:20.983000 |
ARCX |
USP7385DET |
100 |
95.135 |
20250703-10:33:49.804000 |
XNYS |
USP7385EM7 |
100 |
95.135 |
20250703-10:34:08.154000 |
XNYS |
USP7385FB0 |
100 |
95.12 |
20250703-10:34:16.720000 |
ARCX |
USP7385FP4 |
24 |
95.12 |
20250703-10:34:16.720000 |
ARCX |
USP7385FP5 |
76 |
95.12 |
20250703-10:34:16.720000 |
ARCX |
USP7385FP6 |
100 |
95.09 |
20250703-10:34:32.031000 |
ARCX |
USP7385GCL |
100 |
95.07 |
20250703-10:34:45.010000 |
ARCX |
USP7385GWB |
100 |
95.065 |
20250703-10:35:30.961000 |
XNAS |
USP7385ISL |
13 |
95.08 |
20250703-10:35:35.108000 |
XNAS |
USP7385IYZ |
87 |
95.08 |
20250703-10:35:35.108000 |
XNAS |
USP7385IZ0 |
100 |
95.06 |
20250703-10:35:41.610000 |
ARCX |
USP7385J6O |
100 |
95.06 |
20250703-10:35:41.610000 |
ARCX |
USP7385J6P |
100 |
95.06 |
20250703-10:35:41.610000 |
ARCX |
USP7385J6Q |
100 |
95.02 |
20250703-10:36:17.972000 |
ARCX |
USP7385KM9 |
100 |
95.02 |
20250703-10:36:17.972000 |
ARCX |
USP7385KMA |
100 |
95.02 |
20250703-10:36:17.972000 |
ARCX |
USP7385KMB |
18 |
95.11 |
20250703-10:37:05.066000 |
XNAS |
USP7385MJO |
5 |
95.11 |
20250703-10:37:05.066000 |
XNAS |
USP7385MJP |
1 |
95.11 |
20250703-10:37:05.066000 |
XNAS |
USP7385MJQ |
1 |
95.11 |
20250703-10:37:05.066000 |
XNAS |
USP7385MJR |
75 |
95.11 |
20250703-10:37:05.066000 |
XNAS |
USP7385MJS |
100 |
95.12 |
20250703-10:37:15.966000 |
XNAS |
USP7385MUO |
100 |
95.13 |
20250703-10:37:24.876000 |
XNAS |
USP7385N5S |
100 |
95.16 |
20250703-10:38:26.004000 |
EDGA |
USP7385P7R |
100 |
95.16 |
20250703-10:38:26.004000 |
EDGA |
USP7385P7S |
50 |
95.16 |
20250703-10:38:26.004000 |
EDGA |
USP7385P7T |
100 |
95.16 |
20250703-10:38:26.004000 |
EDGA |
USP7385P7U |
100 |
95.16 |
20250703-10:38:26.004000 |
EDGA |
USP7385P7V |
100 |
95.16 |
20250703-10:38:26.004000 |
EDGA |
USP7385P7W |
100 |
95.16 |
20250703-10:38:26.004000 |
EDGA |
USP7385P7X |
50 |
95.16 |
20250703-10:38:26.004000 |
EDGA |
USP7385P7Y |
100 |
95.16 |
20250703-10:38:26.004000 |
ARCX |
USP7385P7Z |
100 |
95.1 |
20250703-10:38:39.782000 |
XNAS |
USP7385PQ5 |
100 |
95.08 |
20250703-10:39:30.196000 |
XNAS |
USP7385RKG |
100 |
95.06 |
20250703-10:39:42.056000 |
BATS |
USP7385RYV |
100 |
95.04 |
20250703-10:40:20.902000 |
XNAS |
USP7385TX5 |
100 |
95.05 |
20250703-10:40:50.480000 |
XNAS |
USP7385UYN |
100 |
95.03 |
20250703-10:41:05.072000 |
EDGA |
USP7385VJ5 |
10 |
95.075 |
20250703-10:41:51.086000 |
XNAS |
USP7385X8S |
20 |
95.09 |
20250703-10:41:51.086000 |
XNAS |
USP7385X8T |
70 |
95.09 |
20250703-10:41:51.086000 |
XNAS |
USP7385X8U |
31 |
95.07 |
20250703-10:41:57.594000 |
EDGA |
USP7385XGB |
69 |
95.07 |
20250703-10:41:57.594000 |
EDGA |
USP7385XGC |
100 |
95.07 |
20250703-10:41:57.719000 |
ARCX |
USP7385XGE |
99 |
95.08 |
20250703-10:42:32.131000 |
ARCX |
USP7385YMA |
1 |
95.08 |
20250703-10:42:32.131000 |
ARCX |
USP7385YMB |
100 |
95.06 |
20250703-10:42:51.614000 |
ARCX |
USP7385Z9M |
100 |
95 |
20250703-10:43:11.907000 |
ARCX |
USP7385ZW3 |
100 |
95.02 |
20250703-10:44:16.134000 |
XNAS |
USP738628E |
100 |
95.02 |
20250703-10:44:16.134000 |
XNAS |
USP738628F |
33 |
95.02 |
20250703-10:44:16.134000 |
ARCX |
USP738628G |
67 |
95.02 |
20250703-10:44:16.134000 |
ARCX |
USP738628H |
66 |
95 |
20250703-10:44:27.474000 |
XNAS |
USP73862NR |
34 |
95 |
20250703-10:44:27.483000 |
XNAS |
USP73862NS |
100 |
95.07 |
20250703-10:45:10.113000 |
ARCX |
USP738644I |
100 |
95.06 |
20250703-10:45:28.183000 |
EDGA |
USP73866FW |
100 |
95.1 |
20250703-10:46:19.767000 |
ARCX |
USP738698A |
100 |
95.12 |
20250703-10:46:30.992000 |
ARCX |
USP73869PC |
100 |
95.12 |
20250703-10:47:25.085000 |
ARCX |
USP7386BQQ |
56 |
95.17 |
20250703-10:48:08.147000 |
EDGA |
USP7386DH2 |
44 |
95.17 |
20250703-10:48:08.147000 |
EDGA |
USP7386DH3 |
100 |
95.17 |
20250703-10:48:08.147000 |
ARCX |
USP7386DH4 |
100 |
95.08 |
20250703-10:48:49.866000 |
XNAS |
USP7386F0X |
100 |
95.11 |
20250703-10:49:25.089000 |
ARCX |
USP7386G61 |
100 |
95.09 |
20250703-10:49:46.824000 |
ARCX |
USP7386H0D |
81 |
95.09 |
20250703-10:49:46.824000 |
ARCX |
USP7386H0E |
19 |
95.09 |
20250703-10:49:46.824000 |
ARCX |
USP7386H0F |
100 |
95.06 |
20250703-10:50:14.321000 |
XNAS |
USP7386I6A |
100 |
95.05 |
20250703-10:50:44.293000 |
ARCX |
USP7386J8A |
100 |
95.04 |
20250703-10:51:25.096000 |
XNAS |
USP7386KT2 |
100 |
95.1 |
20250703-10:51:45.706000 |
XNAS |
USP7386LCF |
100 |
95.09 |
20250703-10:51:59.310000 |
EDGA |
USP7386LNI |
100 |
95.09 |
20250703-10:52:23.639000 |
ARCX |
USP7386MEQ |
100 |
95.07 |
20250703-10:52:58.622000 |
EDGA |
USP7386NMX |
100 |
95.05 |
20250703-10:53:47.885000 |
BATS |
USP7386PAW |
100 |
95.07 |
20250703-10:54:32.476000 |
ARCX |
USP7386R2G |
54 |
95.07 |
20250703-10:55:20.765000 |
XNAS |
USP7386SO5 |
46 |
95.07 |
20250703-10:55:20.765000 |
XNAS |
USP7386SO6 |
100 |
95.08 |
20250703-10:56:15.656000 |
ARCX |
USP7386V34 |
100 |
95.08 |
20250703-10:56:15.656000 |
ARCX |
USP7386V35 |
100 |
95.02 |
20250703-10:56:50.755000 |
XNYS |
USP7386WGE |
100 |
95.01 |
20250703-10:57:19.290000 |
EDGA |
USP7386XNW |
100 |
95.01 |
20250703-10:58:15.544000 |
BATS |
USP7386ZIY |
95 |
94.91 |
20250703-10:58:32.913000 |
XNAS |
USP738703T |
1 |
94.91 |
20250703-10:58:32.913000 |
XNAS |
USP738703U |
4 |
94.91 |
20250703-10:58:32.913000 |
XNAS |
USP738703V |
100 |
94.88 |
20250703-10:59:38.852000 |
XNAS |
USP73872A4 |
100 |
94.9 |
20250703-11:00:58.647000 |
XNYS |
USP73878LF |
100 |
94.92 |
20250703-11:02:17.289000 |
XNAS |
USP7387B82 |
67 |
94.945 |
20250703-11:03:02.236000 |
IEXG |
USP7387CKO |
33 |
94.95 |
20250703-11:03:02.236000 |
IEXG |
USP7387CKP |
100 |
94.96 |
20250703-11:03:27.947000 |
XNYS |
USP7387DH3 |
100 |
94.96 |
20250703-11:03:33.076000 |
XNYS |
USP7387DL2 |
100 |
94.93 |
20250703-11:03:58.029000 |
EDGA |
USP7387EPA |
73 |
94.93 |
20250703-11:03:58.029000 |
EDGA |
USP7387EPD |
100 |
94.93 |
20250703-11:03:58.029000 |
EDGA |
USP7387EPE |
27 |
94.93 |
20250703-11:03:58.029000 |
EDGA |
USP7387EPF |
57 |
94.96 |
20250703-11:07:11.560000 |
ARCX |
USP7387KGN |
43 |
94.96 |
20250703-11:07:11.560000 |
ARCX |
USP7387KGO |
100 |
94.96 |
20250703-11:07:11.560000 |
ARCX |
USP7387KGP |
100 |
94.95 |
20250703-11:07:46.722000 |
ARCX |
USP7387LUV |
100 |
94.98 |
20250703-11:08:57.401000 |
EDGA |
USP7387NZX |
100 |
94.98 |
20250703-11:08:57.401000 |
XNAS |
USP7387NZY |
100 |
95 |
20250703-11:10:01.954000 |
EDGA |
USP7387PWF |
100 |
95 |
20250703-11:11:03.116000 |
ARCX |
USP7387SKO |
100 |
95 |
20250703-11:11:03.116000 |
ARCX |
USP7387SKP |
100 |
94.98 |
20250703-11:11:43.936000 |
ARCX |
USP7387UGY |
100 |
94.98 |
20250703-11:11:43.936000 |
ARCX |
USP7387UGZ |
100 |
94.96 |
20250703-11:12:12.316000 |
XNAS |
USP7387V76 |
98 |
95 |
20250703-11:13:09.156000 |
XNAS |
USP7387XAI |
2 |
95 |
20250703-11:13:09.156000 |
XNAS |
USP7387XAJ |
100 |
94.98 |
20250703-11:13:36.696000 |
ARCX |
USP7387Y7O |
100 |
94.97 |
20250703-11:14:56.434000 |
ARCX |
USP73880TF |
100 |
94.97 |
20250703-11:14:56.434000 |
ARCX |
USP73880TG |
99 |
94.94 |
20250703-11:15:30.880000 |
ARCX |
USP73883UM |
1 |
94.94 |
20250703-11:15:30.880000 |
ARCX |
USP73883UN |
100 |
94.98 |
20250703-11:16:11.721000 |
XNYS |
USP73886BO |
100 |
94.96 |
20250703-11:16:27.225000 |
ARCX |
USP73886R3 |
100 |
94.96 |
20250703-11:16:27.225000 |
ARCX |
USP73886R4 |
100 |
94.96 |
20250703-11:16:27.225000 |
ARCX |
USP73886R5 |
100 |
94.97 |
20250703-11:17:09.040000 |
ARCX |
USP73887XT |
9 |
94.94 |
20250703-11:18:05.190000 |
ARCX |
USP73889R6 |
100 |
94.94 |
20250703-11:18:05.190000 |
EDGA |
USP73889R7 |
91 |
94.94 |
20250703-11:18:05.190000 |
ARCX |
USP73889R8 |
100 |
94.93 |
20250703-11:18:40.497000 |
XNYS |
USP7388B5D |
25 |
94.94 |
20250703-11:19:08.752000 |
IEXG |
USP7388DA0 |
100 |
94.95 |
20250703-11:19:21.488000 |
XNAS |
USP7388DMV |
100 |
94.94 |
20250703-11:20:05.600000 |
EDGA |
USP7388EYJ |
100 |
94.94 |
20250703-11:20:05.601000 |
ARCX |
USP7388EYL |
1 |
94.91 |
20250703-11:20:57.020000 |
ARCX |
USP7388GNQ |
49 |
94.91 |
20250703-11:20:57.020000 |
ARCX |
USP7388GNR |
46 |
94.91 |
20250703-11:20:57.020000 |
ARCX |
USP7388GNS |
4 |
94.91 |
20250703-11:20:57.021000 |
ARCX |
USP7388GNT |
100 |
94.84 |
20250703-11:22:18.994000 |
ARCX |
USP7388JNY |
100 |
94.84 |
20250703-11:22:46.245000 |
ARCX |
USP7388KIL |
100 |
94.82 |
20250703-11:23:17.840000 |
XNAS |
USP7388LGL |
36 |
94.77 |
20250703-11:23:37.729000 |
ARCX |
USP7388M0W |
64 |
94.77 |
20250703-11:23:37.729000 |
ARCX |
USP7388M0X |
100 |
94.8 |
20250703-11:24:44.843000 |
BATS |
USP7388O3X |
100 |
94.8 |
20250703-11:24:44.842000 |
ARCX |
USP7388O3Y |
100 |
94.81 |
20250703-11:25:34.782000 |
XNAS |
USP7388PQV |
100 |
94.8 |
20250703-11:25:55.104000 |
XNAS |
USP7388QNF |
1 |
94.83 |
20250703-11:27:00.310000 |
XNAS |
USP7388SK0 |
1 |
94.83 |
20250703-11:27:00.310000 |
XNAS |
USP7388SK1 |
4 |
94.83 |
20250703-11:27:00.310000 |
XNAS |
USP7388SK2 |
94 |
94.83 |
20250703-11:27:00.310000 |
XNAS |
USP7388SK3 |
37 |
94.84 |
20250703-11:27:39.032000 |
XNYS |
USP7388TLI |
13 |
94.84 |
20250703-11:27:39.032000 |
XNYS |
USP7388TLJ |
50 |
94.84 |
20250703-11:27:39.032000 |
XNYS |
USP7388TLK |
100 |
94.82 |
20250703-11:28:09.156000 |
XNAS |
USP7388UTT |
100 |
94.82 |
20250703-11:28:09.156000 |
ARCX |
USP7388UTU |
21 |
94.83 |
20250703-11:29:08.068000 |
XNAS |
USP7388WXM |
73 |
94.83 |
20250703-11:29:08.068000 |
XNAS |
USP7388WXN |
6 |
94.83 |
20250703-11:29:08.068000 |
XNAS |
USP7388WXO |
100 |
94.82 |
20250703-11:29:21.225000 |
EDGA |
USP7388XEK |
20 |
94.84 |
20250703-11:29:58.813000 |
EDGA |
USP7388YRO |
48 |
94.84 |
20250703-11:29:58.813000 |
ARCX |
USP7388YRP |
80 |
94.84 |
20250703-11:29:59.125000 |
EDGA |
USP7388YT6 |
47 |
94.84 |
20250703-11:29:59.126000 |
ARCX |
USP7388YT7 |
5 |
94.84 |
20250703-11:29:59.437000 |
ARCX |
USP7388YTR |
4 |
94.98 |
20250703-11:32:03.662000 |
XNAS |
USP73895CM |
1 |
94.98 |
20250703-11:32:03.662000 |
XNAS |
USP73895CN |
12 |
94.98 |
20250703-11:32:03.662000 |
XNAS |
USP73895CO |
27 |
94.98 |
20250703-11:32:03.662000 |
ARCX |
USP73895CP |
73 |
94.98 |
20250703-11:32:03.662000 |
ARCX |
USP73895CQ |
25 |
94.98 |
20250703-11:32:03.662000 |
XNAS |
USP73895CR |
58 |
94.98 |
20250703-11:32:03.662000 |
XNAS |
USP73895CS |
100 |
94.98 |
20250703-11:32:03.662000 |
XNAS |
USP73895CT |
100 |
94.9 |
20250703-11:33:38.490000 |
ARCX |
USP73898T5 |
100 |
94.91 |
20250703-11:34:31.775000 |
EDGA |
USP7389A6X |
100 |
94.86 |
20250703-11:34:58.645000 |
XNAS |
USP7389B09 |
37 |
94.84 |
20250703-11:36:15.100000 |
EDGA |
USP7389DG2 |
35 |
94.84 |
20250703-11:36:15.100000 |
EDGA |
USP7389DG3 |
100 |
94.9 |
20250703-11:37:05.192000 |
XNAS |
USP7389ER0 |
100 |
94.89 |
20250703-11:37:21.550000 |
EDGA |
USP7389F58 |
100 |
94.89 |
20250703-11:37:21.550000 |
EDGA |
USP7389F59 |
100 |
94.845 |
20250703-11:38:37.160000 |
XNYS |
USP7389H97 |
100 |
94.87 |
20250703-11:39:36.387000 |
EDGA |
USP7389JPP |
100 |
94.87 |
20250703-11:39:36.387000 |
EDGA |
USP7389JPQ |
100 |
94.92 |
20250703-11:40:57.017000 |
ARCX |
USP7389OTP |
100 |
94.97 |
20250703-11:41:49.123000 |
EDGA |
USP7389QG9 |
100 |
94.97 |
20250703-11:42:48.488000 |
XNAS |
USP7389S4Q |
100 |
95.04 |
20250703-11:43:22.361000 |
XNYS |
USP7389T81 |
100 |
95.04 |
20250703-11:43:30.453000 |
EDGA |
USP7389TIB |
94 |
95.04 |
20250703-11:44:29.013000 |
XNAS |
USP7389VH1 |
1 |
95.04 |
20250703-11:44:29.013000 |
XNAS |
USP7389VH2 |
5 |
95.04 |
20250703-11:44:29.013000 |
XNAS |
USP7389VH3 |
100 |
95.075 |
20250703-11:45:04.445000 |
ARCX |
USP7389WGJ |
100 |
95.07 |
20250703-11:45:06.015000 |
EDGA |
USP7389WIO |
100 |
95.07 |
20250703-11:45:06.016000 |
ARCX |
USP7389WIP |
100 |
95.06 |
20250703-11:46:50.393000 |
EDGA |
USP738A1T0 |
31 |
95.12 |
20250703-11:47:38.763000 |
XNYS |
USP738A31R |
69 |
95.12 |
20250703-11:47:38.763000 |
XNYS |
USP738A31S |
200 |
95.09 |
20250703-11:47:41.289000 |
XNAS |
USP738A33Q |
25 |
95.08 |
20250703-11:49:37.423000 |
XNYS |
USP738A68H |
75 |
95.08 |
20250703-11:49:37.423000 |
XNYS |
USP738A68I |
100 |
95.06 |
20250703-11:49:37.545000 |
EDGA |
USP738A68L |
14 |
95.06 |
20250703-11:49:37.545000 |
EDGA |
USP738A68M |
59 |
95.06 |
20250703-11:49:37.545000 |
EDGA |
USP738A68N |
6 |
95.06 |
20250703-11:49:37.545000 |
EDGA |
USP738A68O |
21 |
95.06 |
20250703-11:49:37.545000 |
EDGA |
USP738A68P |
100 |
95.06 |
20250703-11:51:31.932000 |
ARCX |
USP738A9UI |
4 |
95.06 |
20250703-11:52:25.781000 |
XNAS |
USP738ABJO |
1 |
95.06 |
20250703-11:52:25.781000 |
XNAS |
USP738ABJP |
95 |
95.06 |
20250703-11:52:25.781000 |
XNAS |
USP738ABJQ |
100 |
95.09 |
20250703-11:52:59.446000 |
XNAS |
USP738ACBU |
100 |
95.07 |
20250703-11:54:14.596000 |
EDGA |
USP738AELZ |
100 |
95.07 |
20250703-11:54:14.596000 |
EDGA |
USP738AEM0 |
100 |
95.07 |
20250703-11:54:14.596000 |
EDGA |
USP738AEM1 |
100 |
95.03 |
20250703-11:55:14.446000 |
EDGA |
USP738AG49 |
100 |
95.05 |
20250703-11:56:48.540000 |
XNAS |
USP738AJ79 |
39 |
95.04 |
20250703-11:56:59.683000 |
ARCX |
USP738AJGW |
61 |
95.04 |
20250703-11:56:59.683000 |
ARCX |
USP738AJGX |
30 |
95.02 |
20250703-11:57:38.397000 |
ARCX |
USP738AKME |
70 |
95.02 |
20250703-11:57:38.397000 |
ARCX |
USP738AKMF |
100 |
95.03 |
20250703-11:58:11.028000 |
XNYS |
USP738AODU |
100 |
95.01 |
20250703-11:58:11.087000 |
BATY |
USP738AOE0 |
100 |
95.02 |
20250703-11:59:03.664000 |
EDGA |
USP738AQI1 |
100 |
95.04 |
20250703-11:59:33.607000 |
ARCX |
USP738ARC7 |
8 |
95.06 |
20250703-12:00:17.471000 |
XNAS |
USP738ATT1 |
8 |
95.06 |
20250703-12:00:17.471000 |
XNAS |
USP738ATT2 |
84 |
95.06 |
20250703-12:00:17.471000 |
XNAS |
USP738ATT3 |
100 |
95.06 |
20250703-12:01:17.442000 |
EDGA |
USP738AXO2 |
100 |
95.06 |
20250703-12:01:17.442000 |
EDGA |
USP738AXO3 |
100 |
95 |
20250703-12:02:58.980000 |
EDGA |
USP738B11K |
100 |
95 |
20250703-12:02:58.980000 |
EDGA |
USP738B11L |
100 |
94.9 |
20250703-12:03:26.856000 |
ARCX |
USP738B1ZB |
100 |
94.89 |
20250703-12:04:17.065000 |
EDGA |
USP738B3IU |
100 |
94.87 |
20250703-12:05:15.517000 |
XNAS |
USP738B5KO |
42 |
94.87 |
20250703-12:05:28.512000 |
EDGA |
USP738B5W5 |
58 |
94.87 |
20250703-12:05:28.512000 |
EDGA |
USP738B5W6 |
100 |
94.85 |
20250703-12:06:28.755000 |
BATS |
USP738B9AM |
100 |
94.87 |
20250703-12:07:37.152000 |
XNAS |
USP738BBIS |
100 |
94.88 |
20250703-12:08:22.658000 |
XNYS |
USP738BCUU |
100 |
94.88 |
20250703-12:08:27.455000 |
BATS |
USP738BD0Z |
100 |
94.96 |
20250703-12:09:42.551000 |
XNYS |
USP738BG3Z |
100 |
94.93 |
20250703-12:09:59.419000 |
BATS |
USP738BGTP |
50 |
94.95 |
20250703-12:10:44.453000 |
XNAS |
USP738BIAA |
50 |
94.95 |
20250703-12:10:44.453000 |
XNAS |
USP738BIAB |
50 |
94.94 |
20250703-12:11:04.931000 |
XNAS |
USP738BIZ6 |
1 |
94.94 |
20250703-12:11:04.931000 |
XNAS |
USP738BIZ7 |
49 |
94.94 |
20250703-12:11:04.931000 |
XNAS |
USP738BIZ8 |
64 |
94.94 |
20250703-12:11:57.510000 |
XNAS |
USP738BKFV |
32 |
94.94 |
20250703-12:11:57.510000 |
XNAS |
USP738BKFW |
4 |
94.94 |
20250703-12:11:57.510000 |
XNAS |
USP738BKFX |
100 |
94.94 |
20250703-12:12:11.385000 |
ARCX |
USP738BL48 |
5 |
94.9 |
20250703-12:12:56.533000 |
XNYS |
USP738BMQF |
6 |
94.9 |
20250703-12:12:56.533000 |
XNYS |
USP738BMQG |
30 |
94.9 |
20250703-12:12:56.533000 |
XNYS |
USP738BMQH |
59 |
94.9 |
20250703-12:12:56.533000 |
XNYS |
USP738BMQI |
100 |
94.92 |
20250703-12:13:57.649000 |
ARCX |
USP738BP2G |
100 |
94.92 |
20250703-12:13:57.649000 |
ARCX |
USP738BP2H |
100 |
94.92 |
20250703-12:13:57.649000 |
ARCX |
USP738BP2I |
100 |
94.88 |
20250703-12:15:03.241000 |
ARCX |
USP738BS25 |
100 |
94.88 |
20250703-12:16:02.049000 |
XNAS |
USP738BWI8 |
79 |
94.88 |
20250703-12:16:26.605000 |
XNAS |
USP738BXG5 |
21 |
94.88 |
20250703-12:16:26.605000 |
XNAS |
USP738BXG6 |
100 |
94.87 |
20250703-12:16:26.606000 |
EDGX |
USP738BXG7 |
100 |
94.87 |
20250703-12:16:26.606000 |
EDGX |
USP738BXG8 |
70 |
94.87 |
20250703-12:18:10.808000 |
XNYS |
USP738C1KP |
30 |
94.87 |
20250703-12:18:10.808000 |
XNYS |
USP738C1KQ |
50 |
94.86 |
20250703-12:18:16.856000 |
ARCX |
USP738C1RR |
50 |
94.86 |
20250703-12:18:16.856000 |
ARCX |
USP738C1RS |
100 |
94.85 |
20250703-12:18:58.720000 |
EDGA |
USP738C3B0 |
100 |
94.91 |
20250703-12:20:14.798000 |
EDGA |
USP738C73E |
100 |
94.91 |
20250703-12:20:14.798000 |
EDGA |
USP738C73F |
100 |
94.89 |
20250703-12:21:20.665000 |
ARCX |
USP738CA4C |
100 |
94.91 |
20250703-12:22:07.624000 |
ARCX |
USP738CBS9 |
100 |
94.93 |
20250703-12:23:17.987000 |
BATS |
USP738CELT |
100 |
94.95 |
20250703-12:23:27.578000 |
ARCX |
USP738CEZQ |
100 |
94.94 |
20250703-12:23:59.420000 |
ARCX |
USP738CG2L |
100 |
94.94 |
20250703-12:23:59.420000 |
ARCX |
USP738CG2M |
100 |
94.89 |
20250703-12:24:42.035000 |
ARCX |
USP738CHTC |
35 |
94.89 |
20250703-12:25:17.789000 |
XNAS |
USP738CJP9 |
1 |
94.89 |
20250703-12:25:17.789000 |
XNAS |
USP738CJPA |
64 |
94.89 |
20250703-12:25:17.789000 |
XNAS |
USP738CJPB |
2 |
94.91 |
20250703-12:25:50.215000 |
BATS |
USP738CL80 |
86 |
94.91 |
20250703-12:25:50.216000 |
XNAS |
USP738CL81 |
100 |
94.9 |
20250703-12:26:02.021000 |
EDGA |
USP738CLSQ |
100 |
94.9 |
20250703-12:26:02.021000 |
EDGA |
USP738CLSR |
100 |
94.9 |
20250703-12:26:02.021000 |
EDGA |
USP738CLSS |
100 |
94.9 |
20250703-12:26:02.021000 |
EDGA |
USP738CLST |
100 |
94.9 |
20250703-12:26:02.021000 |
EDGA |
USP738CLSU |
100 |
94.9 |
20250703-12:26:02.021000 |
EDGA |
USP738CLSV |
100 |
94.9 |
20250703-12:26:02.021000 |
ARCX |
USP738CLSW |
18 |
94.92 |
20250703-12:26:59.873000 |
XNAS |
USP738CO4Y |
82 |
94.92 |
20250703-12:26:59.873000 |
XNAS |
USP738CO4Z |
1 |
94.94 |
20250703-12:27:25.485000 |
XNAS |
USP738CP1N |
25 |
94.94 |
20250703-12:27:25.485000 |
XNAS |
USP738CP1O |
1 |
94.94 |
20250703-12:27:25.485000 |
XNAS |
USP738CP1P |
73 |
94.94 |
20250703-12:27:25.485000 |
XNAS |
USP738CP1Q |
100 |
94.94 |
20250703-12:28:01.020000 |
EDGA |
USP738CQIK |
100 |
94.94 |
20250703-12:28:01.020000 |
EDGA |
USP738CQIL |
100 |
94.92 |
20250703-12:28:48.195000 |
ARCX |
USP738CSGV |
100 |
94.9 |
20250703-12:29:08.800000 |
EDGA |
USP738CTCR |
10 |
94.95 |
20250703-12:30:01.179000 |
BATS |
USP738CVO4 |
90 |
94.95 |
20250703-12:30:01.179000 |
BATS |
USP738CVO5 |
100 |
94.99 |
20250703-12:30:29.864000 |
XNAS |
USP738CYIP |
100 |
95.01 |
20250703-12:30:49.828000 |
ARCX |
USP738D0A5 |
100 |
95.01 |
20250703-12:30:49.828000 |
ARCX |
USP738D0A6 |
100 |
94.98 |
20250703-12:31:17.372000 |
ARCX |
USP738D1S8 |
100 |
95 |
20250703-12:32:35.103000 |
EDGA |
USP738D4Y6 |
100 |
95 |
20250703-12:32:35.103000 |
EDGA |
USP738D4Y7 |
100 |
95 |
20250703-12:32:35.103000 |
EDGA |
USP738D4Y8 |
100 |
95 |
20250703-12:32:35.103000 |
ARCX |
USP738D4Y9 |
100 |
95.02 |
20250703-12:33:08.799000 |
XNAS |
USP738D6ED |
100 |
95.05 |
20250703-12:33:34.635000 |
EDGA |
USP738D7JF |
100 |
95.05 |
20250703-12:33:39.888000 |
ARCX |
USP738D7RH |
100 |
95.04 |
20250703-12:34:10.149000 |
EDGA |
USP738DAGB |
100 |
95.12 |
20250703-12:35:07.660000 |
XNAS |
USP738DL5I |
100 |
95.11 |
20250703-12:35:08.318000 |
ARCX |
USP738DL68 |
100 |
95.11 |
20250703-12:35:08.318000 |
ARCX |
USP738DL69 |
100 |
95.11 |
20250703-12:36:31.271000 |
BATY |
USP738DOLF |
100 |
95.11 |
20250703-12:36:31.271000 |
BATY |
USP738DOLG |
100 |
95.11 |
20250703-12:36:31.271000 |
BATY |
USP738DOLH |
100 |
95.11 |
20250703-12:36:31.271000 |
ARCX |
USP738DOLI |
100 |
95.11 |
20250703-12:36:31.271000 |
ARCX |
USP738DOLJ |
100 |
95.19 |
20250703-12:37:19.137000 |
XPSX |
USP738DQX9 |
100 |
95.17 |
20250703-12:37:32.825000 |
ARCX |
USP738DRPF |
100 |
95.17 |
20250703-12:37:32.825000 |
ARCX |
USP738DRPG |
100 |
95.14 |
20250703-12:37:50.002000 |
XNAS |
USP738DSPL |
100 |
95.14 |
20250703-12:38:09.170000 |
ARCX |
USP738DTKQ |
100 |
95.14 |
20250703-12:38:50.674000 |
ARCX |
USP738DVS1 |
100 |
95.14 |
20250703-12:38:50.674000 |
ARCX |
USP738DVS2 |
12 |
95.16 |
20250703-12:39:25.478000 |
EDGA |
USP738DXCF |
100 |
95.16 |
20250703-12:39:25.478000 |
ARCX |
USP738DXCG |
88 |
95.16 |
20250703-12:39:25.478000 |
EDGA |
USP738DXCH |
100 |
95.12 |
20250703-12:39:49.872000 |
XNAS |
USP738DYC7 |
50 |
95.18 |
20250703-12:40:58.650000 |
XNYS |
USP738E2J8 |
32 |
95.175 |
20250703-12:40:58.651000 |
XNYS |
USP738E2J9 |
21 |
95.175 |
20250703-12:40:58.652000 |
XNYS |
USP738E2JA |
97 |
95.175 |
20250703-12:40:58.652000 |
XNYS |
USP738E2JB |
100 |
95.17 |
20250703-12:41:14.049000 |
EDGA |
USP738E3AZ |
100 |
95.17 |
20250703-12:41:14.049000 |
ARCX |
USP738E3B0 |
100 |
95.17 |
20250703-12:41:14.049000 |
ARCX |
USP738E3B1 |
100 |
95.14 |
20250703-12:41:57.800000 |
EDGA |
USP738E50W |
5 |
95.14 |
20250703-12:42:25.915000 |
BATS |
USP738E6GB |
48 |
95.14 |
20250703-12:42:25.915000 |
XNYS |
USP738E6GE |
100 |
95.15 |
20250703-12:42:35.034000 |
XNYS |
USP738E7A2 |
100 |
95.13 |
20250703-12:42:45.500000 |
ARCX |
USP738E7PF |
100 |
95.13 |
20250703-12:42:45.500000 |
ARCX |
USP738E7PG |
100 |
95.12 |
20250703-12:43:27.769000 |
ARCX |
USP738E9MJ |
100 |
95.12 |
20250703-12:43:27.769000 |
ARCX |
USP738E9MK |
100 |
95.14 |
20250703-12:44:09.023000 |
BATS |
USP738EC7E |
100 |
95.14 |
20250703-12:44:09.023000 |
BATS |
USP738EC7F |
100 |
95.13 |
20250703-12:44:14.583000 |
ARCX |
USP738ECM5 |
100 |
95.11 |
20250703-12:44:26.607000 |
ARCX |
USP738ED7F |
200 |
95.12 |
20250703-12:44:40.342000 |
XNYS |
USP738EDXS |
300 |
95.12 |
20250703-12:44:40.393000 |
XNYS |
USP738EDXV |
672 |
95.14 |
20250703-12:44:48.221000 |
XNYS |
USP738EEBL |
328 |
95.14 |
20250703-12:44:48.222000 |
XNYS |
USP738EEBM |
86 |
95.14 |
20250703-12:44:48.274000 |
XNAS |
USP738EEBQ |
7 |
95.14 |
20250703-12:44:48.274000 |
XNAS |
USP738EEBR |
100 |
95.14 |
20250703-12:44:48.274000 |
XNAS |
USP738EEBS |
172 |
95.14 |
20250703-12:44:48.274000 |
XNYS |
USP738EEBT |
20 |
95.14 |
20250703-12:44:48.274000 |
ARCX |
USP738EEBU |
1 |
95.14 |
20250703-12:44:48.274000 |
ARCX |
USP738EEBV |
5 |
95.14 |
20250703-12:44:48.274000 |
ARCX |
USP738EEBW |
71 |
95.14 |
20250703-12:44:48.274000 |
ARCX |
USP738EEBY |
10 |
95.16 |
20250703-12:44:49.276000 |
ARCX |
USP738EEE1 |
9 |
95.14 |
20250703-12:46:34.611000 |
XNAS |
USP738EZTZ |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250707888600/en/
Copyright Business Wire 2025