-
09 July 2025 09:00:04
- Source: Sharecast
9th July 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 8th 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 |
6,934 |
$94.72 |
$94.98 |
$94.03 |
XNYS |
1,054 |
$94.65 |
$94.96 |
$94.09 |
EDGX |
11,744 |
$94.67 |
$95.01 |
$94.12 |
ARCX |
4,107 |
$94.70 |
$94.98 |
$94.16 |
BATS |
17,245 |
$94.67 |
$95.04 |
$94.08 |
XNAS |
4,057 |
$94.68 |
$94.99 |
$94.10 |
BATY |
10 |
$94.89 |
$94.89 |
$94.89 |
EPRL |
400 |
$94.69 |
$94.95 |
$94.24 |
IEXG |
5,549 |
$94.77 |
$94.98 |
$94.28 |
EDGA |
The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 673,221,967 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,314,040 of its ordinary shares in treasury, which represents 5.385% 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 8th 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: |
|
8 July 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$94.6896 |
51,100 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
94.67 |
20250708-09:30:03.767000 |
BATS |
USP788D8K |
100 |
94.6 |
20250708-09:31:16.065000 |
ARCX |
USP788FKZ |
100 |
94.53 |
20250708-09:31:19.534000 |
ARCX |
USP788FNU |
100 |
94.53 |
20250708-09:31:19.534000 |
XNYS |
USP788FNV |
100 |
94.53 |
20250708-09:31:19.534000 |
XNYS |
USP788FNW |
100 |
94.53 |
20250708-09:31:19.534000 |
XNYS |
USP788FNX |
100 |
94.53 |
20250708-09:31:19.534000 |
XNYS |
USP788FNY |
42 |
94.53 |
20250708-09:31:19.534000 |
XNAS |
USP788FNZ |
42 |
94.53 |
20250708-09:31:19.534000 |
XNAS |
USP788FO1 |
1 |
94.53 |
20250708-09:31:19.534000 |
XNAS |
USP788FO2 |
100 |
94.53 |
20250708-09:31:19.534000 |
XNAS |
USP788FO3 |
70 |
94.53 |
20250708-09:31:19.534000 |
XNAS |
USP788FO4 |
45 |
94.53 |
20250708-09:31:19.534000 |
XNAS |
USP788FO5 |
100 |
94.54 |
20250708-09:32:15.203000 |
XNYS |
USP788GYO |
120 |
94.53 |
20250708-09:33:15.728000 |
XNYS |
USP788IFQ |
80 |
94.53 |
20250708-09:33:15.728000 |
XNYS |
USP788IFR |
100 |
94.53 |
20250708-09:33:15.728000 |
ARCX |
USP788IFS |
100 |
94.53 |
20250708-09:33:15.728000 |
ARCX |
USP788IFT |
200 |
94.53 |
20250708-09:33:15.728000 |
XNYS |
USP788IFU |
75 |
94.77 |
20250708-09:35:32.148000 |
XNAS |
USP788LJ7 |
25 |
94.77 |
20250708-09:35:32.148000 |
XNAS |
USP788LJ8 |
100 |
94.77 |
20250708-09:35:32.148000 |
XNAS |
USP788LJ9 |
100 |
94.77 |
20250708-09:35:32.148000 |
XNAS |
USP788LJA |
40 |
94.75 |
20250708-09:36:11.535000 |
XNYS |
USP788M5E |
30 |
94.75 |
20250708-09:36:17.704000 |
XNYS |
USP788MDJ |
100 |
94.75 |
20250708-09:36:17.902000 |
XNYS |
USP788MDQ |
130 |
94.75 |
20250708-09:36:17.902000 |
XNYS |
USP788MDR |
100 |
94.75 |
20250708-09:36:17.902000 |
XNYS |
USP788MDS |
40 |
94.75 |
20250708-09:36:17.902000 |
XNAS |
USP788MDT |
100 |
94.74 |
20250708-09:37:28.616000 |
XNAS |
USP788NNG |
100 |
94.74 |
20250708-09:37:28.616000 |
XNAS |
USP788NNH |
100 |
94.67 |
20250708-09:37:50.410000 |
XNYS |
USP788O0N |
100 |
94.59 |
20250708-09:38:06.176000 |
XNYS |
USP788O8S |
100 |
94.605 |
20250708-09:39:30.797000 |
ARCX |
USP788PYI |
1 |
94.65 |
20250708-09:40:04.314000 |
ARCX |
USP788R49 |
99 |
94.66 |
20250708-09:40:04.314000 |
ARCX |
USP788R4A |
100 |
94.675 |
20250708-09:40:04.525000 |
XNYS |
USP788R4K |
100 |
94.855 |
20250708-09:42:05.777000 |
BATS |
USP788U1F |
1 |
94.87 |
20250708-09:42:05.777000 |
BATS |
USP788U1G |
99 |
94.855 |
20250708-09:42:05.777000 |
ARCX |
USP788U1H |
51 |
94.82 |
20250708-09:42:05.947000 |
ARCX |
USP788U1X |
49 |
94.82 |
20250708-09:42:05.947000 |
ARCX |
USP788U1Z |
100 |
94.82 |
20250708-09:42:05.947000 |
ARCX |
USP788U20 |
100 |
94.82 |
20250708-09:42:05.947000 |
ARCX |
USP788U22 |
70 |
94.88 |
20250708-09:43:52.810000 |
XNAS |
USP788W78 |
130 |
94.88 |
20250708-09:43:52.810000 |
XNAS |
USP788W79 |
20 |
94.97 |
20250708-09:45:53.297000 |
XNAS |
USP7881191 |
80 |
94.97 |
20250708-09:45:53.297000 |
XNAS |
USP7881192 |
100 |
95.01 |
20250708-09:45:56.913000 |
ARCX |
USP78811FB |
100 |
94.995 |
20250708-09:46:16.033000 |
XNAS |
USP78812O3 |
100 |
95 |
20250708-09:46:16.033000 |
XNAS |
USP78812O4 |
100 |
94.96 |
20250708-09:46:24.757000 |
BATY |
USP788132U |
100 |
94.96 |
20250708-09:46:24.757000 |
BATY |
USP788132V |
100 |
94.96 |
20250708-09:46:24.757000 |
BATY |
USP788132W |
3 |
94.96 |
20250708-09:46:24.757000 |
BATY |
USP788132X |
97 |
94.96 |
20250708-09:46:24.757000 |
BATY |
USP788132Z |
100 |
94.925 |
20250708-09:48:18.058000 |
XNYS |
USP78817TJ |
60 |
94.89 |
20250708-09:48:39.497000 |
BATS |
USP7881996 |
100 |
94.89 |
20250708-09:48:39.497000 |
XNYS |
USP7881997 |
40 |
94.89 |
20250708-09:48:39.497000 |
BATS |
USP7881998 |
100 |
94.835 |
20250708-09:49:19.202000 |
ARCX |
USP7881C2Y |
95 |
94.84 |
20250708-09:49:32.227000 |
BATS |
USP7881CTT |
5 |
94.84 |
20250708-09:49:32.227000 |
BATS |
USP7881CTU |
100 |
94.77 |
20250708-09:50:10.413000 |
EDGA |
USP7881EGE |
100 |
94.77 |
20250708-09:50:10.413000 |
BATY |
USP7881EGF |
100 |
94.7 |
20250708-09:50:57.793000 |
XNAS |
USP7881GJI |
100 |
94.71 |
20250708-09:51:33.234000 |
XNYS |
USP7881I87 |
100 |
94.7 |
20250708-09:52:04.254000 |
XNYS |
USP7881KEJ |
100 |
94.66 |
20250708-09:52:24.047000 |
BATS |
USP7881LA1 |
66 |
94.66 |
20250708-09:52:24.047000 |
XNYS |
USP7881LA2 |
34 |
94.66 |
20250708-09:52:24.047000 |
XNYS |
USP7881LA3 |
100 |
94.65 |
20250708-09:53:35.297000 |
XNYS |
USP7881OR2 |
100 |
94.65 |
20250708-09:53:50.100000 |
BATS |
USP7881PF4 |
100 |
94.65 |
20250708-09:55:04.962000 |
XNAS |
USP7881S9U |
11 |
94.7 |
20250708-09:55:58.689000 |
XNAS |
USP7881UQ3 |
3 |
94.7 |
20250708-09:55:58.689000 |
XNAS |
USP7881UQ4 |
1 |
94.71 |
20250708-09:55:58.689000 |
XNAS |
USP7881UQ5 |
85 |
94.71 |
20250708-09:55:58.689000 |
XNAS |
USP7881UQ6 |
100 |
94.725 |
20250708-09:56:25.148000 |
ARCX |
USP7881VRF |
100 |
94.77 |
20250708-09:56:52.572000 |
ARCX |
USP7881WOS |
9 |
94.81 |
20250708-09:57:56.882000 |
XNAS |
USP7881ZMG |
91 |
94.82 |
20250708-09:57:56.882000 |
XNAS |
USP7881ZMH |
1 |
94.83 |
20250708-09:58:43.018000 |
BATS |
USP78821UV |
99 |
94.83 |
20250708-09:58:43.018000 |
BATS |
USP78821UW |
85 |
94.82 |
20250708-09:59:05.191000 |
ARCX |
USP78822MK |
15 |
94.82 |
20250708-09:59:05.191000 |
ARCX |
USP78822ML |
1 |
94.77 |
20250708-09:59:41.025000 |
BATY |
USP788245Y |
99 |
94.77 |
20250708-09:59:41.025000 |
BATY |
USP788245Z |
100 |
94.76 |
20250708-09:59:59.033000 |
XNAS |
USP7882506 |
100 |
94.69 |
20250708-10:01:00.219000 |
BATY |
USP7882BIX |
100 |
94.69 |
20250708-10:01:00.219000 |
BATY |
USP7882BIY |
33 |
94.66 |
20250708-10:01:20.716000 |
ARCX |
USP7882CHC |
67 |
94.66 |
20250708-10:01:20.716000 |
ARCX |
USP7882CHD |
100 |
94.61 |
20250708-10:01:46.934000 |
ARCX |
USP7882DP7 |
100 |
94.41 |
20250708-10:02:42.757000 |
ARCX |
USP7882GQ3 |
100 |
94.39 |
20250708-10:03:09.770000 |
XNAS |
USP7882I0J |
100 |
94.42 |
20250708-10:04:16.945000 |
ARCX |
USP7882KT5 |
100 |
94.45 |
20250708-10:05:05.411000 |
XNYS |
USP7882MSF |
100 |
94.39 |
20250708-10:05:17.172000 |
XNAS |
USP7882NCA |
100 |
94.39 |
20250708-10:05:17.172000 |
XNAS |
USP7882NCB |
44 |
94.28 |
20250708-10:06:24.644000 |
ARCX |
USP7882Q5A |
56 |
94.28 |
20250708-10:06:24.644000 |
ARCX |
USP7882Q5B |
100 |
94.15 |
20250708-10:07:04.219000 |
ARCX |
USP7882S8B |
100 |
94.03 |
20250708-10:07:39.294000 |
XNYS |
USP7882TNG |
100 |
94.12 |
20250708-10:08:53.219000 |
XNAS |
USP7882WUY |
100 |
94.15 |
20250708-10:09:18.097000 |
XNAS |
USP7882XTN |
100 |
94.11 |
20250708-10:09:56.643000 |
XNAS |
USP7882Z0F |
100 |
94.16 |
20250708-10:10:48.246000 |
BATS |
USP78830QI |
100 |
94.15 |
20250708-10:10:48.476000 |
BATY |
USP78830QT |
1 |
94.13 |
20250708-10:12:12.149000 |
XNAS |
USP78833UD |
10 |
94.13 |
20250708-10:12:12.321000 |
XNAS |
USP78833V0 |
90 |
94.13 |
20250708-10:12:12.321000 |
XNAS |
USP78833V1 |
100 |
94.27 |
20250708-10:13:13.005000 |
XNAS |
USP788365W |
100 |
94.31 |
20250708-10:13:38.348000 |
EDGA |
USP788371H |
100 |
94.31 |
20250708-10:13:51.315000 |
XNAS |
USP78837M3 |
100 |
94.28 |
20250708-10:14:18.747000 |
ARCX |
USP78838HX |
100 |
94.19 |
20250708-10:14:56.035000 |
BATY |
USP78839WR |
20 |
94.2 |
20250708-10:15:31.143000 |
BATY |
USP7883DND |
80 |
94.2 |
20250708-10:15:31.143000 |
BATY |
USP7883DNE |
2 |
94.26 |
20250708-10:16:19.367000 |
XNAS |
USP7883H8Z |
98 |
94.26 |
20250708-10:16:19.367000 |
XNAS |
USP7883H90 |
1 |
94.38 |
20250708-10:17:05.461000 |
XNAS |
USP7883IXA |
99 |
94.39 |
20250708-10:17:05.461000 |
XNAS |
USP7883IXB |
100 |
94.37 |
20250708-10:17:31.016000 |
BATS |
USP7883JZO |
100 |
94.37 |
20250708-10:17:31.016000 |
BATS |
USP7883JZP |
100 |
94.39 |
20250708-10:18:25.543000 |
BATS |
USP7883LTE |
60 |
94.41 |
20250708-10:19:02.538000 |
XNAS |
USP7883NCE |
100 |
94.39 |
20250708-10:19:11.267000 |
ARCX |
USP7883NO7 |
100 |
94.39 |
20250708-10:19:11.267000 |
ARCX |
USP7883NO8 |
100 |
94.31 |
20250708-10:20:11.544000 |
XNAS |
USP7883PU3 |
100 |
94.26 |
20250708-10:20:29.568000 |
BATY |
USP7883QCS |
100 |
94.23 |
20250708-10:20:55.315000 |
XNAS |
USP7883R9P |
93 |
94.11 |
20250708-10:21:31.466000 |
BATY |
USP7883T3W |
7 |
94.11 |
20250708-10:21:31.466000 |
BATY |
USP7883T3X |
100 |
94.08 |
20250708-10:22:10.953000 |
XNAS |
USP7883UK3 |
7 |
94.15 |
20250708-10:23:28.320000 |
XNAS |
USP7883XUF |
93 |
94.15 |
20250708-10:23:28.320000 |
XNAS |
USP7883XUG |
100 |
94.13 |
20250708-10:23:55.955000 |
XNAS |
USP7883Z9I |
100 |
94.12 |
20250708-10:25:12.891000 |
XNAS |
USP78842RB |
100 |
94.1 |
20250708-10:25:38.573000 |
BATY |
USP78843RT |
100 |
94.1 |
20250708-10:25:54.157000 |
BATY |
USP78844C9 |
1 |
94.31 |
20250708-10:27:31.392000 |
ARCX |
USP788483J |
99 |
94.32 |
20250708-10:27:31.392000 |
ARCX |
USP788483K |
97 |
94.31 |
20250708-10:28:08.412000 |
XNYS |
USP78849EO |
3 |
94.31 |
20250708-10:28:08.412000 |
XNYS |
USP78849EP |
1 |
94.31 |
20250708-10:28:24.654000 |
XNAS |
USP78849X9 |
99 |
94.32 |
20250708-10:28:24.654000 |
XNAS |
USP78849XA |
100 |
94.3 |
20250708-10:28:37.083000 |
XNAS |
USP7884ACN |
100 |
94.24 |
20250708-10:29:44.817000 |
ARCX |
USP7884DYE |
100 |
94.21 |
20250708-10:29:55.108000 |
XNAS |
USP7884EAZ |
1 |
94.12 |
20250708-10:30:36.729000 |
XNAS |
USP7884JU3 |
1 |
94.12 |
20250708-10:30:36.729000 |
XNAS |
USP7884JU4 |
83 |
94.12 |
20250708-10:30:36.729000 |
XNAS |
USP7884JU5 |
100 |
94.12 |
20250708-10:31:11.671000 |
ARCX |
USP7884LIB |
10 |
94.09 |
20250708-10:31:59.060000 |
XNAS |
USP7884NZQ |
90 |
94.09 |
20250708-10:31:59.060000 |
XNAS |
USP7884NZR |
100 |
94.09 |
20250708-10:33:26.844000 |
EDGX |
USP7884RU9 |
1 |
94.1 |
20250708-10:33:31.865000 |
EDGX |
USP7884S1I |
99 |
94.1 |
20250708-10:33:31.865000 |
EDGX |
USP7884S1J |
100 |
94.15 |
20250708-10:33:54.032000 |
ARCX |
USP7884SWD |
100 |
94.15 |
20250708-10:33:54.032000 |
ARCX |
USP7884SWE |
100 |
94.235 |
20250708-10:34:53.165000 |
IEXG |
USP7884V4D |
100 |
94.21 |
20250708-10:34:56.443000 |
ARCX |
USP7884VB3 |
100 |
94.21 |
20250708-10:34:56.443000 |
ARCX |
USP7884VB4 |
1 |
94.26 |
20250708-10:36:17.124000 |
XNAS |
USP788508N |
2 |
94.26 |
20250708-10:36:17.124000 |
ARCX |
USP788508O |
97 |
94.27 |
20250708-10:36:17.125000 |
XNAS |
USP788508P |
100 |
94.38 |
20250708-10:37:38.715000 |
XNAS |
USP78853ML |
100 |
94.4 |
20250708-10:38:10.731000 |
XNAS |
USP78854XM |
5 |
94.37 |
20250708-10:38:48.436000 |
BATY |
USP78856K0 |
95 |
94.37 |
20250708-10:38:48.436000 |
BATY |
USP78856K1 |
100 |
94.37 |
20250708-10:38:48.436000 |
BATY |
USP78856K2 |
100 |
94.37 |
20250708-10:38:48.436000 |
BATY |
USP78856K3 |
40 |
94.37 |
20250708-10:39:53.509000 |
XNAS |
USP788592B |
30 |
94.37 |
20250708-10:39:53.510000 |
XNAS |
USP788592C |
30 |
94.37 |
20250708-10:39:53.510000 |
XNAS |
USP788592D |
13 |
94.39 |
20250708-10:40:15.910000 |
XNAS |
USP78859X5 |
20 |
94.41 |
20250708-10:40:15.910000 |
XNAS |
USP78859X6 |
5 |
94.41 |
20250708-10:40:15.910000 |
XNAS |
USP78859X7 |
62 |
94.41 |
20250708-10:40:15.910000 |
XNAS |
USP78859X8 |
100 |
94.39 |
20250708-10:40:50.335000 |
ARCX |
USP7885B1X |
100 |
94.38 |
20250708-10:40:58.093000 |
EDGA |
USP7885BBV |
100 |
94.34 |
20250708-10:41:51.007000 |
EDGA |
USP7885DYD |
100 |
94.28 |
20250708-10:42:38.422000 |
ARCX |
USP7885FRX |
100 |
94.28 |
20250708-10:43:48.585000 |
BATS |
USP7885IIA |
1 |
94.23 |
20250708-10:44:34.377000 |
XNAS |
USP7885KF4 |
100 |
94.28 |
20250708-10:45:05.328000 |
XNAS |
USP7885LQV |
100 |
94.23 |
20250708-10:45:22.005000 |
BATS |
USP7885NKA |
99 |
94.23 |
20250708-10:45:22.005000 |
XNAS |
USP7885NKB |
1 |
94.23 |
20250708-10:45:22.006000 |
ARCX |
USP7885NKC |
100 |
94.37 |
20250708-10:47:15.947000 |
BATS |
USP7885UK0 |
100 |
94.4 |
20250708-10:48:30.015000 |
EDGA |
USP7885X0M |
100 |
94.4 |
20250708-10:48:30.015000 |
EDGA |
USP7885X0N |
100 |
94.4 |
20250708-10:48:44.268000 |
EDGA |
USP7885XN5 |
100 |
94.4 |
20250708-10:48:44.268000 |
EDGA |
USP7885XN6 |
100 |
94.48 |
20250708-10:50:05.229000 |
XNAS |
USP788612O |
99 |
94.47 |
20250708-10:50:28.689000 |
ARCX |
USP78861VJ |
1 |
94.47 |
20250708-10:50:28.689000 |
ARCX |
USP78861VK |
1 |
94.47 |
20250708-10:50:28.689000 |
ARCX |
USP78861VL |
99 |
94.47 |
20250708-10:50:28.689000 |
ARCX |
USP78861VM |
100 |
94.38 |
20250708-10:51:56.387000 |
ARCX |
USP78865BR |
100 |
94.33 |
20250708-10:52:08.769000 |
EDGA |
USP78865YS |
100 |
94.28 |
20250708-10:52:58.735000 |
EDGA |
USP7886818 |
100 |
94.38 |
20250708-10:55:09.558000 |
XNAS |
USP7886CQG |
100 |
94.38 |
20250708-10:55:10.004000 |
BATS |
USP7886CRC |
64 |
94.37 |
20250708-10:55:43.750000 |
ARCX |
USP7886DVC |
36 |
94.37 |
20250708-10:55:43.750000 |
ARCX |
USP7886DVD |
32 |
94.37 |
20250708-10:55:43.750000 |
ARCX |
USP7886DVF |
68 |
94.37 |
20250708-10:55:43.750000 |
ARCX |
USP7886DVH |
77 |
94.28 |
20250708-10:56:04.917000 |
XNAS |
USP7886F1A |
1 |
94.28 |
20250708-10:56:04.917000 |
XNAS |
USP7886F1B |
22 |
94.28 |
20250708-10:56:04.917000 |
XNAS |
USP7886F1C |
100 |
94.39 |
20250708-10:57:39.420000 |
XNYS |
USP7886IDK |
100 |
94.38 |
20250708-10:58:21.910000 |
ARCX |
USP7886JR5 |
95 |
94.38 |
20250708-10:58:21.910000 |
ARCX |
USP7886JR7 |
5 |
94.38 |
20250708-10:58:21.910000 |
ARCX |
USP7886JR8 |
100 |
94.42 |
20250708-11:00:39.529000 |
ARCX |
USP7886SYH |
100 |
94.42 |
20250708-11:00:39.529000 |
ARCX |
USP7886SYI |
100 |
94.42 |
20250708-11:00:39.529000 |
ARCX |
USP7886SYJ |
100 |
94.42 |
20250708-11:00:39.529000 |
ARCX |
USP7886SYK |
100 |
94.43 |
20250708-11:01:38.301000 |
XNAS |
USP7886VCE |
100 |
94.47 |
20250708-11:02:19.560000 |
XNAS |
USP7886WSS |
82 |
94.43 |
20250708-11:02:55.751000 |
XNAS |
USP7886YRP |
1 |
94.43 |
20250708-11:02:55.751000 |
XNAS |
USP7886YRQ |
100 |
94.43 |
20250708-11:02:55.751000 |
XNAS |
USP7886YRR |
17 |
94.43 |
20250708-11:02:55.751000 |
XNAS |
USP7886YRS |
10 |
94.36 |
20250708-11:03:43.377000 |
XNAS |
USP78870P7 |
90 |
94.36 |
20250708-11:03:43.377000 |
XNAS |
USP78870P9 |
100 |
94.36 |
20250708-11:03:43.377000 |
XNAS |
USP78870PA |
100 |
94.41 |
20250708-11:04:44.091000 |
ARCX |
USP78872HX |
100 |
94.43 |
20250708-11:06:06.011000 |
XNAS |
USP78875F2 |
6 |
94.48 |
20250708-11:06:38.359000 |
ARCX |
USP78876RD |
94 |
94.48 |
20250708-11:06:38.359000 |
ARCX |
USP78876RE |
100 |
94.48 |
20250708-11:06:39.267000 |
EDGX |
USP78876SA |
100 |
94.51 |
20250708-11:07:25.746000 |
ARCX |
USP78878BA |
100 |
94.51 |
20250708-11:07:25.746000 |
ARCX |
USP78878BB |
89 |
94.54 |
20250708-11:08:42.032000 |
XNAS |
USP7887B8L |
100 |
94.54 |
20250708-11:08:42.032000 |
XNAS |
USP7887B8M |
1 |
94.54 |
20250708-11:08:42.032000 |
XNAS |
USP7887B8N |
1 |
94.54 |
20250708-11:08:42.032000 |
XNAS |
USP7887B8O |
9 |
94.54 |
20250708-11:08:42.032000 |
XNAS |
USP7887B8P |
100 |
94.52 |
20250708-11:09:54.583000 |
XNAS |
USP7887DHW |
100 |
94.52 |
20250708-11:09:54.583000 |
ARCX |
USP7887DHX |
29 |
94.65 |
20250708-11:11:35.603000 |
XNAS |
USP7887GSC |
5 |
94.65 |
20250708-11:11:35.603000 |
XNAS |
USP7887GSD |
7 |
94.65 |
20250708-11:11:35.603000 |
XNAS |
USP7887GSE |
34 |
94.68 |
20250708-11:12:02.109000 |
XNAS |
USP7887HLT |
66 |
94.69 |
20250708-11:12:02.109000 |
XNAS |
USP7887HLU |
100 |
94.67 |
20250708-11:12:03.836000 |
IEXG |
USP7887HNL |
100 |
94.63 |
20250708-11:12:07.877000 |
ARCX |
USP7887HTP |
100 |
94.63 |
20250708-11:12:07.877000 |
ARCX |
USP7887HTQ |
100 |
94.63 |
20250708-11:12:07.877000 |
XNAS |
USP7887HTR |
200 |
94.64 |
20250708-11:14:44.955000 |
BATS |
USP7887MUM |
100 |
94.64 |
20250708-11:14:44.955000 |
XNYS |
USP7887MUO |
100 |
94.75 |
20250708-11:15:45.236000 |
XNAS |
USP7887RHK |
100 |
94.72 |
20250708-11:16:15.017000 |
ARCX |
USP7887SCM |
100 |
94.72 |
20250708-11:16:15.017000 |
ARCX |
USP7887SCN |
100 |
94.9 |
20250708-11:17:42.698000 |
XNAS |
USP7887UO3 |
100 |
94.86 |
20250708-11:18:57.529000 |
EDGA |
USP7887XA2 |
100 |
94.86 |
20250708-11:18:57.529000 |
EDGA |
USP7887XA3 |
50 |
95 |
20250708-11:20:01.593000 |
XNAS |
USP7887ZUK |
50 |
95.01 |
20250708-11:20:01.593000 |
XNAS |
USP7887ZUL |
100 |
94.93 |
20250708-11:21:24.259000 |
XNYS |
USP78883A3 |
100 |
94.93 |
20250708-11:21:24.259000 |
ARCX |
USP78883A4 |
100 |
94.93 |
20250708-11:21:24.259000 |
ARCX |
USP78883A6 |
40 |
94.93 |
20250708-11:21:54.229000 |
XNAS |
USP788842S |
60 |
94.93 |
20250708-11:21:54.229000 |
XNAS |
USP788842T |
100 |
94.91 |
20250708-11:22:01.912000 |
XNYS |
USP78884AS |
100 |
94.93 |
20250708-11:23:06.948000 |
XNAS |
USP78886UF |
100 |
94.91 |
20250708-11:23:07.871000 |
EDGA |
USP78886VF |
100 |
94.9 |
20250708-11:23:59.114000 |
ARCX |
USP78888HJ |
88 |
94.84 |
20250708-11:25:28.849000 |
XNAS |
USP7888BRY |
3 |
94.84 |
20250708-11:25:28.849000 |
XNAS |
USP7888BRZ |
1 |
94.84 |
20250708-11:25:28.849000 |
XNAS |
USP7888BS0 |
1 |
94.84 |
20250708-11:25:28.849000 |
XNAS |
USP7888BS1 |
7 |
94.84 |
20250708-11:25:28.849000 |
XNAS |
USP7888BS3 |
100 |
94.85 |
20250708-11:26:48.291000 |
XNAS |
USP7888E8Z |
98 |
94.83 |
20250708-11:27:14.487000 |
XNAS |
USP7888F5K |
100 |
94.81 |
20250708-11:27:28.037000 |
ARCX |
USP7888FHE |
53 |
94.8 |
20250708-11:28:06.338000 |
ARCX |
USP7888GJO |
47 |
94.8 |
20250708-11:28:06.338000 |
ARCX |
USP7888GJP |
3 |
94.76 |
20250708-11:28:32.196000 |
ARCX |
USP7888HZK |
97 |
94.76 |
20250708-11:28:32.196000 |
ARCX |
USP7888HZM |
100 |
94.6 |
20250708-11:29:27.179000 |
XNAS |
USP7888MCW |
100 |
94.67 |
20250708-11:30:47.112000 |
XNAS |
USP7888SB8 |
100 |
94.625 |
20250708-11:31:02.362000 |
XNAS |
USP7888STP |
17 |
94.6 |
20250708-11:31:11.538000 |
ARCX |
USP7888T79 |
100 |
94.63 |
20250708-11:31:12.388000 |
XNAS |
USP7888TB7 |
100 |
94.64 |
20250708-11:31:18.333000 |
XNAS |
USP7888TKW |
100 |
94.6 |
20250708-11:31:23.779000 |
ARCX |
USP7888TQJ |
100 |
94.6 |
20250708-11:31:23.779000 |
ARCX |
USP7888TQK |
83 |
94.6 |
20250708-11:31:23.779000 |
ARCX |
USP7888TQL |
100 |
94.6 |
20250708-11:31:23.779000 |
ARCX |
USP7888TQM |
89 |
94.68 |
20250708-11:34:10.995000 |
XNAS |
USP7888YFI |
11 |
94.68 |
20250708-11:34:10.995000 |
XNAS |
USP7888YFJ |
34 |
94.7 |
20250708-11:34:14.901000 |
XNAS |
USP7888YHJ |
30 |
94.7 |
20250708-11:34:14.901000 |
XNAS |
USP7888YHK |
100 |
94.69 |
20250708-11:34:48.186000 |
XNAS |
USP7888ZEO |
100 |
94.69 |
20250708-11:34:48.186000 |
ARCX |
USP7888ZEP |
100 |
94.69 |
20250708-11:34:48.186000 |
ARCX |
USP7888ZES |
100 |
94.69 |
20250708-11:34:48.186000 |
ARCX |
USP7888ZET |
100 |
94.66 |
20250708-11:35:00.363000 |
XNAS |
USP7888ZU3 |
4 |
94.74 |
20250708-11:37:31.834000 |
XNAS |
USP7889397 |
75 |
94.76 |
20250708-11:37:45.616000 |
BATS |
USP78893K2 |
25 |
94.77 |
20250708-11:37:45.616000 |
XNAS |
USP78893K3 |
100 |
94.77 |
20250708-11:37:45.616000 |
XNAS |
USP78893K4 |
100 |
94.77 |
20250708-11:37:45.616000 |
XNAS |
USP78893K5 |
100 |
94.77 |
20250708-11:37:45.616000 |
XNAS |
USP78893K6 |
100 |
94.77 |
20250708-11:37:45.616000 |
XNAS |
USP78893K7 |
100 |
94.77 |
20250708-11:38:38.681000 |
XNYS |
USP78894UU |
100 |
94.77 |
20250708-11:38:38.682000 |
XNYS |
USP78894UV |
100 |
94.78 |
20250708-11:40:02.359000 |
EDGA |
USP788970R |
100 |
94.78 |
20250708-11:40:02.359000 |
EDGA |
USP788970S |
100 |
94.78 |
20250708-11:40:02.359000 |
EDGA |
USP788970U |
100 |
94.78 |
20250708-11:40:02.359000 |
EDGA |
USP788970V |
100 |
94.77 |
20250708-11:41:02.409000 |
EDGA |
USP78898IP |
100 |
94.78 |
20250708-11:42:18.517000 |
XNAS |
USP7889A81 |
80 |
94.8 |
20250708-11:43:06.628000 |
EDGX |
USP7889B7W |
20 |
94.79 |
20250708-11:43:06.629000 |
XNYS |
USP7889B7X |
25 |
94.79 |
20250708-11:43:50.034000 |
XNAS |
USP7889C4X |
75 |
94.8 |
20250708-11:43:50.034000 |
XNAS |
USP7889C4Y |
100 |
94.8 |
20250708-11:43:54.241000 |
EDGA |
USP7889C9R |
54 |
94.77 |
20250708-11:44:55.688000 |
BATY |
USP7889EBX |
46 |
94.77 |
20250708-11:44:55.688000 |
BATY |
USP7889EBY |
100 |
94.77 |
20250708-11:44:55.688000 |
BATY |
USP7889EBZ |
100 |
94.82 |
20250708-11:47:03.605000 |
XNYS |
USP7889JY3 |
100 |
94.83 |
20250708-11:47:06.187000 |
ARCX |
USP7889K37 |
200 |
94.86 |
20250708-11:50:00.832000 |
XNAS |
USP7889OMO |
100 |
94.86 |
20250708-11:50:00.833000 |
XNAS |
USP7889OMP |
100 |
94.83 |
20250708-11:51:22.235000 |
EDGA |
USP7889QQT |
100 |
94.83 |
20250708-11:51:22.235000 |
EDGA |
USP7889QQU |
100 |
94.83 |
20250708-11:51:22.235000 |
EDGA |
USP7889QQV |
100 |
94.83 |
20250708-11:51:22.235000 |
EDGA |
USP7889QQW |
74 |
94.87 |
20250708-11:54:33.988000 |
ARCX |
USP7889VG6 |
26 |
94.87 |
20250708-11:54:33.988000 |
ARCX |
USP7889VG7 |
96 |
94.95 |
20250708-11:55:58.344000 |
ARCX |
USP7889XFZ |
4 |
94.95 |
20250708-11:55:58.344000 |
ARCX |
USP7889XG0 |
23 |
94.98 |
20250708-11:57:07.135000 |
EDGA |
USP7889Z36 |
74 |
94.98 |
20250708-11:57:07.135000 |
EDGA |
USP7889Z37 |
3 |
94.98 |
20250708-11:57:07.135000 |
EDGA |
USP7889Z38 |
100 |
94.98 |
20250708-11:57:07.135000 |
EDGA |
USP7889Z39 |
100 |
94.96 |
20250708-11:58:52.251000 |
XNAS |
USP788A1U3 |
100 |
94.98 |
20250708-11:59:53.366000 |
XNYS |
USP788A3DM |
100 |
94.94 |
20250708-12:00:16.369000 |
BATY |
USP788A4YS |
100 |
95.03 |
20250708-12:02:26.660000 |
XNAS |
USP788A9T6 |
41 |
94.99 |
20250708-12:03:11.698000 |
BATY |
USP788AAQ5 |
59 |
94.99 |
20250708-12:03:11.698000 |
BATY |
USP788AAQ6 |
100 |
94.99 |
20250708-12:03:11.698000 |
BATY |
USP788AAQ7 |
100 |
94.94 |
20250708-12:05:00.844000 |
ARCX |
USP788ADE8 |
100 |
94.94 |
20250708-12:05:00.844000 |
ARCX |
USP788ADE9 |
97 |
94.85 |
20250708-12:05:58.411000 |
EDGA |
USP788AEUO |
3 |
94.85 |
20250708-12:05:58.411000 |
EDGA |
USP788AEUP |
59 |
94.85 |
20250708-12:07:35.886000 |
BATS |
USP788AH9N |
41 |
94.85 |
20250708-12:07:35.886000 |
BATS |
USP788AH9O |
100 |
94.77 |
20250708-12:09:05.571000 |
ARCX |
USP788AJA6 |
100 |
94.74 |
20250708-12:11:47.492000 |
XNYS |
USP788ANMY |
100 |
94.77 |
20250708-12:12:58.119000 |
XNYS |
USP788AOXN |
100 |
94.74 |
20250708-12:13:28.476000 |
ARCX |
USP788APKQ |
50 |
94.74 |
20250708-12:13:28.476000 |
ARCX |
USP788APKR |
17 |
94.74 |
20250708-12:13:28.476000 |
ARCX |
USP788APKS |
33 |
94.74 |
20250708-12:13:28.476000 |
ARCX |
USP788APKT |
54 |
94.81 |
20250708-12:18:58.122000 |
XNAS |
USP788B09L |
10 |
94.81 |
20250708-12:18:58.122000 |
XNAS |
USP788B09M |
1 |
94.81 |
20250708-12:18:58.122000 |
XNAS |
USP788B09N |
100 |
94.81 |
20250708-12:18:58.122000 |
XNAS |
USP788B09O |
100 |
94.81 |
20250708-12:18:58.122000 |
XNAS |
USP788B09P |
35 |
94.81 |
20250708-12:18:58.122000 |
XNAS |
USP788B09Q |
60 |
94.85 |
20250708-12:19:45.747000 |
BATY |
USP788B1QU |
40 |
94.85 |
20250708-12:19:45.747000 |
BATY |
USP788B1QV |
100 |
94.85 |
20250708-12:19:45.747000 |
BATY |
USP788B1QW |
6 |
94.91 |
20250708-12:22:27.804000 |
XNYS |
USP788B63J |
94 |
94.91 |
20250708-12:22:27.804000 |
XNYS |
USP788B63K |
100 |
94.95 |
20250708-12:23:41.117000 |
BATS |
USP788B7XL |
100 |
94.95 |
20250708-12:23:41.117000 |
BATS |
USP788B7XM |
27 |
94.92 |
20250708-12:24:16.331000 |
BATS |
USP788B8TN |
73 |
94.92 |
20250708-12:24:16.331000 |
BATS |
USP788B8TO |
100 |
94.965 |
20250708-12:26:32.912000 |
XNAS |
USP788BC71 |
100 |
95 |
20250708-12:28:05.538000 |
XNAS |
USP788BEFG |
60 |
95.04 |
20250708-12:29:15.032000 |
XNAS |
USP788BGJ2 |
40 |
95.04 |
20250708-12:29:15.032000 |
XNAS |
USP788BGJ3 |
100 |
94.98 |
20250708-12:30:46.512000 |
BATY |
USP788BM7B |
100 |
94.98 |
20250708-12:30:46.512000 |
BATY |
USP788BM7C |
100 |
94.98 |
20250708-12:32:36.413000 |
BATY |
USP788BOVX |
100 |
94.95 |
20250708-12:34:30.409000 |
XNAS |
USP788BSCS |
100 |
94.87 |
20250708-12:35:07.692000 |
BATS |
USP788BTA2 |
100 |
94.87 |
20250708-12:35:07.692000 |
ARCX |
USP788BTA3 |
100 |
94.9 |
20250708-12:38:13.206000 |
XNAS |
USP788BYTI |
100 |
94.95 |
20250708-12:39:29.214000 |
IEXG |
USP788C0TB |
100 |
94.925 |
20250708-12:40:24.366000 |
XNAS |
USP788C24K |
56 |
94.89 |
20250708-12:40:32.750000 |
XNAS |
USP788C2AK |
44 |
94.89 |
20250708-12:40:32.750000 |
XNAS |
USP788C2AL |
100 |
94.89 |
20250708-12:40:32.750000 |
XNAS |
USP788C2AM |
100 |
94.92 |
20250708-12:44:09.670000 |
XNYS |
USP788C7QK |
100 |
94.92 |
20250708-12:44:09.670000 |
XNYS |
USP788C7QL |
100 |
94.87 |
20250708-12:45:28.844000 |
XNAS |
USP788CBC7 |
26 |
94.87 |
20250708-12:45:28.844000 |
XNYS |
USP788CBC8 |
74 |
94.87 |
20250708-12:45:28.844000 |
XNYS |
USP788CBC9 |
50 |
94.86 |
20250708-12:47:35.293000 |
EDGX |
USP788CFJ8 |
50 |
94.86 |
20250708-12:47:35.293000 |
EDGX |
USP788CFJ9 |
100 |
94.88 |
20250708-12:48:23.423000 |
XNYS |
USP788CGSZ |
79 |
94.8 |
20250708-12:49:46.171000 |
BATS |
USP788CIW2 |
21 |
94.8 |
20250708-12:49:46.171000 |
BATS |
USP788CIW3 |
100 |
94.77 |
20250708-12:49:55.206000 |
XNAS |
USP788CJ5L |
100 |
94.73 |
20250708-12:52:40.340000 |
ARCX |
USP788CMXZ |
100 |
94.68 |
20250708-12:53:38.879000 |
XNAS |
USP788COSJ |
100 |
94.66 |
20250708-12:55:33.340000 |
EDGX |
USP788CS03 |
90 |
94.7 |
20250708-12:56:53.938000 |
BATS |
USP788CVCE |
10 |
94.7 |
20250708-12:56:53.938000 |
BATS |
USP788CVCF |
100 |
94.7 |
20250708-12:56:53.938000 |
BATS |
USP788CVCG |
100 |
94.7 |
20250708-12:58:48.404000 |
XNYS |
USP788CZ6V |
100 |
94.68 |
20250708-12:59:55.597000 |
XNYS |
USP788D1G7 |
24 |
94.68 |
20250708-12:59:55.597000 |
ARCX |
USP788D1G8 |
76 |
94.68 |
20250708-12:59:55.597000 |
ARCX |
USP788D1G9 |
100 |
94.72 |
20250708-13:02:22.433000 |
ARCX |
USP788D85C |
100 |
94.72 |
20250708-13:02:22.433000 |
ARCX |
USP788D85D |
100 |
94.68 |
20250708-13:04:21.503000 |
XNAS |
USP788DBWZ |
100 |
94.64 |
20250708-13:04:42.879000 |
ARCX |
USP788DCAC |
100 |
94.64 |
20250708-13:04:42.879000 |
XNAS |
USP788DCAE |
100 |
94.6 |
20250708-13:08:01.661000 |
XNYS |
USP788DH9E |
100 |
94.56 |
20250708-13:08:11.150000 |
XNAS |
USP788DHMC |
100 |
94.56 |
20250708-13:08:11.150000 |
ARCX |
USP788DHMD |
100 |
94.61 |
20250708-13:10:52.872000 |
ARCX |
USP788DLOQ |
100 |
94.73 |
20250708-13:12:18.239000 |
XNYS |
USP788DNYA |
2 |
94.73 |
20250708-13:13:12.847000 |
XNYS |
USP788DRV6 |
98 |
94.73 |
20250708-13:13:12.847000 |
XNYS |
USP788DRV7 |
7 |
94.74 |
20250708-13:14:49.890000 |
XNAS |
USP788DUOU |
93 |
94.75 |
20250708-13:14:49.890000 |
XNAS |
USP788DUOV |
100 |
94.72 |
20250708-13:15:22.957000 |
ARCX |
USP788DX5K |
100 |
94.71 |
20250708-13:16:45.316000 |
ARCX |
USP788DZHO |
39 |
94.6 |
20250708-13:17:54.846000 |
XNAS |
USP788E22B |
61 |
94.6 |
20250708-13:17:54.846000 |
XNAS |
USP788E22C |
100 |
94.58 |
20250708-13:20:34.731000 |
XNAS |
USP788E6ZB |
40 |
94.58 |
20250708-13:21:42.513000 |
XNAS |
USP788E88M |
4 |
94.59 |
20250708-13:21:42.513000 |
XNAS |
USP788E88N |
26 |
94.59 |
20250708-13:21:42.513000 |
XNAS |
USP788E88O |
30 |
94.59 |
20250708-13:21:42.513000 |
XNAS |
USP788E88P |
10 |
94.52 |
20250708-13:22:08.323000 |
XNAS |
USP788E8ZC |
90 |
94.52 |
20250708-13:22:08.323000 |
XNAS |
USP788E8ZD |
6 |
94.55 |
20250708-13:24:21.113000 |
BATS |
USP788ECQ4 |
8 |
94.55 |
20250708-13:24:21.113000 |
BATS |
USP788ECQ5 |
74 |
94.56 |
20250708-13:24:21.113000 |
BATS |
USP788ECQ6 |
5 |
94.55 |
20250708-13:24:21.113000 |
EDGA |
USP788ECQ7 |
3 |
94.54 |
20250708-13:24:21.114000 |
XNYS |
USP788ECQ8 |
2 |
94.55 |
20250708-13:24:21.114000 |
ARCX |
USP788ECQ9 |
2 |
94.55 |
20250708-13:24:21.114000 |
XNAS |
USP788ECQA |
100 |
94.55 |
20250708-13:24:55.413000 |
XNAS |
USP788EDKU |
40 |
94.56 |
20250708-13:28:49.546000 |
XNAS |
USP788EITV |
100 |
94.56 |
20250708-13:28:49.546000 |
XNAS |
USP788EITX |
5 |
94.56 |
20250708-13:28:49.546000 |
XNAS |
USP788EITY |
100 |
94.56 |
20250708-13:28:49.546000 |
XNAS |
USP788EITZ |
55 |
94.56 |
20250708-13:28:49.546000 |
XNAS |
USP788EIU0 |
100 |
94.52 |
20250708-13:29:29.090000 |
BATY |
USP788EJOC |
100 |
94.52 |
20250708-13:29:29.090000 |
BATY |
USP788EJOD |
35 |
94.52 |
20250708-13:29:29.090000 |
BATY |
USP788EJOF |
100 |
94.57 |
20250708-13:33:25.298000 |
XNYS |
USP788ESTL |
100 |
94.57 |
20250708-13:33:25.298000 |
XNYS |
USP788ESTM |
100 |
94.56 |
20250708-13:34:25.381000 |
BATY |
USP788EUE0 |
7 |
94.53 |
20250708-13:37:46.155000 |
XNAS |
USP788F08K |
93 |
94.54 |
20250708-13:37:46.155000 |
XNAS |
USP788F08L |
13 |
94.56 |
20250708-13:42:10.150000 |
EDGX |
USP788F77A |
1 |
94.56 |
20250708-13:42:10.150000 |
BATS |
USP788F77B |
100 |
94.56 |
20250708-13:42:10.150000 |
BATS |
USP788F77C |
24 |
94.56 |
20250708-13:42:10.150000 |
BATS |
USP788F77D |
62 |
94.56 |
20250708-13:42:10.150000 |
XNAS |
USP788F77E |
100 |
94.56 |
20250708-13:42:10.150000 |
XNAS |
USP788F77F |
78 |
94.56 |
20250708-13:43:21.177000 |
XNAS |
USP788F9E7 |
22 |
94.56 |
20250708-13:43:21.177000 |
XNAS |
USP788F9E8 |
57 |
94.61 |
20250708-13:45:45.496000 |
XNYS |
USP788FFAA |
1 |
94.61 |
20250708-13:45:45.496000 |
XNYS |
USP788FFAB |
100 |
94.58 |
20250708-13:46:27.627000 |
XNAS |
USP788FGE3 |
100 |
94.6 |
20250708-13:51:04.389000 |
XNAS |
USP788FNI8 |
10 |
94.61 |
20250708-13:51:07.484000 |
BATS |
USP788FNLM |
84 |
94.62 |
20250708-13:51:07.484000 |
BATS |
USP788FNLN |
100 |
94.62 |
20250708-13:51:07.485000 |
XNYS |
USP788FNLO |
6 |
94.62 |
20250708-13:51:07.485000 |
XNYS |
USP788FNLP |
100 |
94.64 |
20250708-13:51:22.183000 |
XNAS |
USP788FO7H |
100 |
94.72 |
20250708-13:53:35.796000 |
XNAS |
USP788FRRZ |
100 |
94.74 |
20250708-13:56:39.282000 |
XNYS |
USP788FW9S |
100 |
94.74 |
20250708-13:56:39.282000 |
XNYS |
USP788FW9T |
100 |
94.73 |
20250708-13:58:10.516000 |
BATS |
USP788FYKD |
100 |
94.725 |
20250708-13:58:29.918000 |
XNYS |
USP788FZ75 |
100 |
94.71 |
20250708-13:58:49.541000 |
XNYS |
USP788FZR0 |
100 |
94.71 |
20250708-13:58:49.541000 |
XNYS |
USP788FZR1 |
1 |
94.69 |
20250708-14:01:15.644000 |
XNAS |
USP788G776 |
99 |
94.69 |
20250708-14:01:15.644000 |
XNAS |
USP788G777 |
45 |
94.72 |
20250708-14:03:58.372000 |
ARCX |
USP788GBY5 |
55 |
94.72 |
20250708-14:03:58.372000 |
ARCX |
USP788GBY6 |
100 |
94.72 |
20250708-14:03:58.372000 |
ARCX |
USP788GBY7 |
100 |
94.69 |
20250708-14:04:54.650000 |
EDGA |
USP788GDF0 |
31 |
94.7 |
20250708-14:06:48.824000 |
XNYS |
USP788GGG8 |
50 |
94.7 |
20250708-14:06:48.824000 |
XNYS |
USP788GGG9 |
19 |
94.7 |
20250708-14:06:48.824000 |
XNYS |
USP788GGGA |
100 |
94.68 |
20250708-14:07:53.621000 |
XNAS |
USP788GIAC |
100 |
94.68 |
20250708-14:07:53.621000 |
XNAS |
USP788GIAF |
12 |
94.64 |
20250708-14:08:53.957000 |
EDGA |
USP788GK8B |
88 |
94.64 |
20250708-14:08:53.958000 |
EDGA |
USP788GK8C |
1 |
94.73 |
20250708-14:11:36.656000 |
XNAS |
USP788GOQ3 |
48 |
94.73 |
20250708-14:11:36.656000 |
XNAS |
USP788GOQ4 |
100 |
94.74 |
20250708-14:12:50.877000 |
EDGX |
USP788GQMJ |
120 |
94.77 |
20250708-14:15:21.926000 |
BATS |
USP788GXKM |
40 |
94.78 |
20250708-14:15:21.926000 |
BATS |
USP788GXKN |
34 |
94.77 |
20250708-14:15:21.926000 |
XNAS |
USP788GXKO |
6 |
94.77 |
20250708-14:15:21.926000 |
ARCX |
USP788GXKP |
100 |
94.76 |
20250708-14:16:59.286000 |
XNAS |
USP788H112 |
100 |
94.73 |
20250708-14:17:20.382000 |
XNAS |
USP788H1OD |
100 |
94.73 |
20250708-14:17:20.382000 |
ARCX |
USP788H1OF |
100 |
94.73 |
20250708-14:17:20.382000 |
ARCX |
USP788H1OG |
100 |
94.72 |
20250708-14:20:36.109000 |
XNAS |
USP788H6RC |
100 |
94.72 |
20250708-14:20:36.109000 |
XNAS |
USP788H6RE |
100 |
94.7 |
20250708-14:21:01.862000 |
XNAS |
USP788H7L4 |
100 |
94.72 |
20250708-14:24:44.946000 |
EDGA |
USP788HEM5 |
100 |
94.72 |
20250708-14:24:44.947000 |
XNAS |
USP788HEM6 |
100 |
94.695 |
20250708-14:27:00.960000 |
XNAS |
USP788HIK7 |
100 |
94.74 |
20250708-14:29:01.199000 |
BATY |
USP788HLKI |
100 |
94.74 |
20250708-14:29:01.199000 |
BATS |
USP788HLKJ |
100 |
94.74 |
20250708-14:29:01.199000 |
BATS |
USP788HLKK |
100 |
94.81 |
20250708-14:32:18.141000 |
EDGX |
USP788HSUR |
100 |
94.79 |
20250708-14:32:43.387000 |
ARCX |
USP788HTO8 |
100 |
94.79 |
20250708-14:32:43.387000 |
ARCX |
USP788HTOA |
100 |
94.79 |
20250708-14:32:43.387000 |
ARCX |
USP788HTOB |
100 |
94.76 |
20250708-14:33:43.588000 |
EDGA |
USP788HV29 |
100 |
94.82 |
20250708-14:36:24.599000 |
XNAS |
USP788HZAU |
100 |
94.82 |
20250708-14:36:24.599000 |
XNAS |
USP788HZAW |
6 |
94.86 |
20250708-14:37:07.599000 |
XNYS |
USP788I09G |
94 |
94.86 |
20250708-14:37:07.599000 |
XNYS |
USP788I09H |
13 |
94.88 |
20250708-14:37:53.116000 |
XNAS |
USP788I1K1 |
87 |
94.88 |
20250708-14:37:53.116000 |
XNAS |
USP788I1K2 |
100 |
94.88 |
20250708-14:38:43.313000 |
XNAS |
USP788I2UM |
100 |
94.88 |
20250708-14:41:33.273000 |
BATY |
USP788I9SG |
100 |
94.88 |
20250708-14:41:33.272000 |
XNAS |
USP788I9SH |
100 |
94.88 |
20250708-14:41:33.273000 |
ARCX |
USP788I9SI |
76 |
94.87 |
20250708-14:42:54.870000 |
XNAS |
USP788ICFR |
24 |
94.87 |
20250708-14:42:54.870000 |
XNAS |
USP788ICFS |
100 |
94.84 |
20250708-14:43:40.145000 |
ARCX |
USP788IDSP |
100 |
94.87 |
20250708-14:46:19.846000 |
XNYS |
USP788IKA9 |
100 |
94.88 |
20250708-14:47:48.803000 |
XNYS |
USP788IMGN |
100 |
94.89 |
20250708-14:48:27.494000 |
BATS |
USP788INIL |
100 |
94.91 |
20250708-14:51:37.421000 |
BATS |
USP788ITBZ |
100 |
94.91 |
20250708-14:51:37.422000 |
BATS |
USP788ITC0 |
100 |
94.93 |
20250708-14:52:12.218000 |
ARCX |
USP788IUD6 |
100 |
94.89 |
20250708-14:52:56.488000 |
EDGA |
USP788IVNC |
100 |
94.89 |
20250708-14:52:56.488000 |
EDGA |
USP788IVND |
100 |
94.89 |
20250708-14:52:56.488000 |
EDGA |
USP788IVNE |
100 |
94.89 |
20250708-14:52:56.488000 |
ARCX |
USP788IVNF |
100 |
94.84 |
20250708-14:55:41.357000 |
EDGA |
USP788J18J |
100 |
94.84 |
20250708-14:56:55.787000 |
EDGA |
USP788J3OL |
100 |
94.84 |
20250708-14:56:55.787000 |
EDGA |
USP788J3OM |
81 |
94.84 |
20250708-14:56:55.787000 |
XNAS |
USP788J3ON |
19 |
94.84 |
20250708-14:56:55.787000 |
XNAS |
USP788J3OO |
30 |
94.84 |
20250708-14:58:18.432000 |
XNAS |
USP788J6LO |
50 |
94.84 |
20250708-14:58:18.432000 |
XNAS |
USP788J6LP |
5 |
94.84 |
20250708-14:58:18.432000 |
XNAS |
USP788J6LQ |
15 |
94.84 |
20250708-14:58:18.432000 |
XNAS |
USP788J6LR |
95 |
94.86 |
20250708-14:59:49.787000 |
XNAS |
USP788JA8Y |
5 |
94.87 |
20250708-14:59:49.787000 |
XNAS |
USP788JA8Z |
100 |
94.85 |
20250708-15:00:28.973000 |
ARCX |
USP788JDSL |
100 |
94.85 |
20250708-15:00:28.973000 |
ARCX |
USP788JDSM |
100 |
94.87 |
20250708-15:01:18.473000 |
EDGA |
USP788JGOD |
100 |
94.86 |
20250708-15:02:48.010000 |
ARCX |
USP788JJKA |
100 |
94.86 |
20250708-15:02:48.010000 |
EDGA |
USP788JJKB |
80 |
94.86 |
20250708-15:05:05.804000 |
ARCX |
USP788JOEF |
20 |
94.86 |
20250708-15:05:05.804000 |
ARCX |
USP788JOEG |
100 |
94.86 |
20250708-15:05:05.804000 |
XNAS |
USP788JOEH |
100 |
94.88 |
20250708-15:07:23.413000 |
EDGX |
USP788JVO8 |
100 |
94.88 |
20250708-15:07:23.413000 |
ARCX |
USP788JVOE |
100 |
94.87 |
20250708-15:08:28.087000 |
XNAS |
USP788JXT7 |
9 |
94.86 |
20250708-15:09:20.188000 |
EDGA |
USP788JZDZ |
91 |
94.86 |
20250708-15:09:20.188000 |
EDGA |
USP788JZE0 |
100 |
94.86 |
20250708-15:09:20.188000 |
EDGA |
USP788JZE1 |
100 |
94.86 |
20250708-15:09:20.188000 |
EDGA |
USP788JZE2 |
100 |
94.86 |
20250708-15:09:20.188000 |
EDGA |
USP788JZE3 |
100 |
94.86 |
20250708-15:09:20.188000 |
EDGA |
USP788JZE4 |
100 |
94.83 |
20250708-15:10:13.710000 |
EDGA |
USP788K1ED |
60 |
94.8 |
20250708-15:10:39.055000 |
BATY |
USP788K29B |
40 |
94.8 |
20250708-15:10:39.055000 |
BATY |
USP788K29I |
98 |
94.83 |
20250708-15:11:33.699000 |
XNAS |
USP788K47O |
2 |
94.83 |
20250708-15:11:33.699000 |
XNAS |
USP788K47P |
100 |
94.88 |
20250708-15:13:08.569000 |
BATY |
USP788K7IL |
100 |
94.88 |
20250708-15:13:08.569000 |
BATY |
USP788K7IM |
100 |
94.88 |
20250708-15:13:08.569000 |
BATY |
USP788K7IN |
100 |
94.88 |
20250708-15:13:08.569000 |
BATY |
USP788K7IO |
100 |
94.88 |
20250708-15:13:08.569000 |
BATY |
USP788K7IP |
100 |
94.86 |
20250708-15:14:43.785000 |
XNYS |
USP788KBP4 |
50 |
94.85 |
20250708-15:14:55.425000 |
XNAS |
USP788KC9L |
50 |
94.85 |
20250708-15:14:55.425000 |
XNAS |
USP788KC9M |
100 |
94.82 |
20250708-15:14:56.113000 |
EDGA |
USP788KCA9 |
100 |
94.82 |
20250708-15:14:56.113000 |
EDGA |
USP788KCAA |
12 |
94.88 |
20250708-15:17:38.895000 |
XNYS |
USP788KKBJ |
18 |
94.88 |
20250708-15:17:38.895000 |
XNYS |
USP788KKBK |
6 |
94.88 |
20250708-15:17:38.895000 |
XNYS |
USP788KKBL |
64 |
94.88 |
20250708-15:17:38.895000 |
XNYS |
USP788KKBM |
100 |
94.88 |
20250708-15:17:57.393000 |
XNAS |
USP788KKXB |
100 |
94.86 |
20250708-15:18:32.661000 |
XNAS |
USP788KM7J |
100 |
94.86 |
20250708-15:18:32.661000 |
XNAS |
USP788KM7K |
100 |
94.91 |
20250708-15:21:06.272000 |
ARCX |
USP788KR9Q |
100 |
94.91 |
20250708-15:21:06.272000 |
XNAS |
USP788KR9R |
100 |
94.91 |
20250708-15:21:06.272000 |
XNAS |
USP788KR9S |
100 |
94.91 |
20250708-15:21:06.272000 |
XNAS |
USP788KR9T |
100 |
94.88 |
20250708-15:21:09.093000 |
ARCX |
USP788KRIN |
100 |
94.9 |
20250708-15:22:15.054000 |
XNAS |
USP788KU88 |
100 |
94.87 |
20250708-15:22:26.363000 |
ARCX |
USP788KUM8 |
100 |
94.87 |
20250708-15:23:38.122000 |
XNYS |
USP788KWZB |
2 |
94.86 |
20250708-15:24:15.494000 |
XNAS |
USP788KYL9 |
98 |
94.86 |
20250708-15:24:15.494000 |
XNAS |
USP788KYLA |
35 |
94.87 |
20250708-15:24:30.310000 |
XNAS |
USP788KZ3U |
65 |
94.87 |
20250708-15:24:30.310000 |
XNAS |
USP788KZ3V |
100 |
94.93 |
20250708-15:25:38.315000 |
ARCX |
USP788L1LW |
100 |
94.91 |
20250708-15:27:31.667000 |
EDGA |
USP788L638 |
100 |
94.91 |
20250708-15:27:31.667000 |
EDGA |
USP788L639 |
100 |
94.91 |
20250708-15:27:31.667000 |
EDGA |
USP788L63A |
100 |
94.91 |
20250708-15:27:31.667000 |
EDGA |
USP788L63B |
100 |
94.91 |
20250708-15:27:31.667000 |
EDGA |
USP788L63C |
22 |
94.9 |
20250708-15:28:02.281000 |
ARCX |
USP788L7BF |
78 |
94.9 |
20250708-15:28:02.281000 |
ARCX |
USP788L7BG |
9 |
94.91 |
20250708-15:29:11.219000 |
XNAS |
USP788L9ZC |
2 |
94.91 |
20250708-15:29:11.219000 |
XNAS |
USP788L9ZD |
89 |
94.91 |
20250708-15:29:11.219000 |
XNAS |
USP788L9ZE |
6 |
94.95 |
20250708-15:30:13.193000 |
XNAS |
USP788LDGR |
6 |
94.95 |
20250708-15:30:13.193000 |
ARCX |
USP788LDGS |
100 |
94.96 |
20250708-15:30:30.394000 |
EDGX |
USP788LFZS |
64 |
94.98 |
20250708-15:32:12.157000 |
BATS |
USP788LLAS |
136 |
94.97 |
20250708-15:32:12.157000 |
XNYS |
USP788LLAT |
100 |
94.97 |
20250708-15:32:12.157000 |
ARCX |
USP788LLAU |
100 |
94.97 |
20250708-15:32:24.464000 |
BATS |
USP788LLTN |
19 |
94.93 |
20250708-15:32:48.606000 |
EDGA |
USP788LMQE |
81 |
94.93 |
20250708-15:32:48.606000 |
EDGA |
USP788LMQF |
50 |
94.93 |
20250708-15:32:48.606000 |
EDGA |
USP788LMQG |
8 |
94.93 |
20250708-15:32:48.607000 |
EDGA |
USP788LMQH |
100 |
94.94 |
20250708-15:32:52.756000 |
ARCX |
USP788LN2W |
100 |
94.94 |
20250708-15:33:15.947000 |
ARCX |
USP788LOJ5 |
100 |
94.94 |
20250708-15:34:19.187000 |
BATS |
USP788LTTP |
100 |
94.94 |
20250708-15:34:19.187000 |
ARCX |
USP788LTTR |
21 |
94.86 |
20250708-15:34:50.101000 |
BATY |
USP788M1IQ |
79 |
94.86 |
20250708-15:34:50.101000 |
BATY |
USP788M1IR |
100 |
94.9 |
20250708-15:35:40.703000 |
BATS |
USP788MAQO |
100 |
94.89 |
20250708-15:36:13.623000 |
ARCX |
USP788MCCC |
4 |
94.92 |
20250708-15:36:51.113000 |
XNAS |
USP788MDVQ |
96 |
94.92 |
20250708-15:36:51.114000 |
XNAS |
USP788MDVR |
100 |
94.91 |
20250708-15:37:24.631000 |
XNAS |
USP788MFMQ |
100 |
94.91 |
20250708-15:37:24.631000 |
XNAS |
USP788MFMR |
100 |
94.86 |
20250708-15:38:17.422000 |
EDGA |
USP788MHU0 |
100 |
94.86 |
20250708-15:38:17.422000 |
EDGA |
USP788MHU1 |
100 |
94.9 |
20250708-15:40:08.510000 |
XNAS |
USP788MOAO |
100 |
94.91 |
20250708-15:40:38.470000 |
XNAS |
USP788MPW3 |
100 |
94.93 |
20250708-15:41:11.705000 |
ARCX |
USP788MRLP |
100 |
94.93 |
20250708-15:41:15.979000 |
XNAS |
USP788MRQF |
100 |
94.91 |
20250708-15:42:12.360000 |
ARCX |
USP788MUAO |
100 |
94.91 |
20250708-15:42:12.360000 |
ARCX |
USP788MUAQ |
23 |
94.91 |
20250708-15:42:12.360000 |
ARCX |
USP788MUAR |
100 |
94.91 |
20250708-15:42:12.360000 |
ARCX |
USP788MUAS |
77 |
94.91 |
20250708-15:42:12.360000 |
ARCX |
USP788MUAT |
100 |
94.87 |
20250708-15:42:29.503000 |
ARCX |
USP788MVDG |
15 |
94.87 |
20250708-15:43:22.237000 |
XNYS |
USP788MY9P |
85 |
94.87 |
20250708-15:43:22.237000 |
XNYS |
USP788MY9Q |
100 |
94.87 |
20250708-15:43:26.259000 |
XNAS |
USP788MYH6 |
22 |
94.87 |
20250708-15:43:26.274000 |
BATY |
USP788MYH7 |
2 |
94.87 |
20250708-15:43:26.274000 |
ARCX |
USP788MYH8 |
100 |
94.88 |
20250708-15:43:29.234000 |
XNAS |
USP788MYMI |
100 |
94.88 |
20250708-15:43:29.234000 |
XNAS |
USP788MYMJ |
100 |
94.88 |
20250708-15:43:29.234000 |
XNYS |
USP788MYMK |
100 |
94.88 |
20250708-15:43:29.234000 |
XNYS |
USP788MYML |
100 |
94.88 |
20250708-15:43:29.234000 |
XNYS |
USP788MYMM |
2 |
94.89 |
20250708-15:43:42.191000 |
XNAS |
USP788MZ86 |
5 |
94.89 |
20250708-15:43:42.191000 |
XNAS |
USP788MZ87 |
61 |
94.89 |
20250708-15:43:42.191000 |
XNAS |
USP788MZ88 |
100 |
94.89 |
20250708-15:43:42.192000 |
BATS |
USP788MZ89 |
31 |
94.89 |
20250708-15:43:42.192000 |
EDGX |
USP788MZ8A |
10 |
94.89 |
20250708-15:43:42.192000 |
EPRL |
USP788MZ8B |
38 |
94.89 |
20250708-15:43:42.192000 |
XNAS |
USP788MZ8C |
1 |
94.89 |
20250708-15:43:42.192000 |
XNAS |
USP788MZ8D |
100 |
94.89 |
20250708-15:43:42.192000 |
XNAS |
USP788MZ8E |
61 |
94.89 |
20250708-15:43:42.192000 |
XNYS |
USP788MZ8F |
3 |
94.89 |
20250708-15:43:42.192000 |
ARCX |
USP788MZ8G |
100 |
94.89 |
20250708-15:43:42.194000 |
XNYS |
USP788MZ8I |
100 |
94.89 |
20250708-15:43:42.194000 |
XNYS |
USP788MZ8J |
100 |
94.89 |
20250708-15:44:16.872000 |
IEXG |
USP788N1C7 |
50 |
94.89 |
20250708-15:44:16.872000 |
XNAS |
USP788N1C8 |
100 |
94.89 |
20250708-15:44:16.872000 |
XNAS |
USP788N1C9 |
92 |
94.89 |
20250708-15:44:16.872000 |
ARCX |
USP788N1CA |
21 |
94.89 |
20250708-15:44:16.873000 |
EDGX |
USP788N1CB |
17 |
94.89 |
20250708-15:44:16.873000 |
XNAS |
USP788N1CC |
15 |
94.89 |
20250708-15:44:16.873000 |
ARCX |
USP788N1CD |
9 |
94.89 |
20250708-15:44:16.874000 |
EDGX |
USP788N1CE |
50 |
94.89 |
20250708-15:44:16.875000 |
XNYS |
USP788N1CF |
2 |
94.89 |
20250708-15:44:16.875000 |
XNAS |
USP788N1CG |
44 |
94.89 |
20250708-15:44:16.875000 |
XNAS |
USP788N1CH |
14 |
94.89 |
20250708-15:44:16.875000 |
XNAS |
USP788N1CI |
40 |
94.89 |
20250708-15:44:16.875000 |
XNAS |
USP788N1CJ |
16 |
94.89 |
20250708-15:44:16.875000 |
ARCX |
USP788N1CK |
86 |
94.87 |
20250708-15:44:16.920000 |
EDGA |
USP788N1CL |
2 |
94.86 |
20250708-15:45:04.598000 |
XNAS |
USP788N5CJ |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250709932239/en/
Copyright Business Wire 2025