-
10 July 2025 09:00:05
- Source: Sharecast
10th July 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 9th 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 |
5,465 |
$95.52 |
$96.20 |
$94.47 |
XNYS |
479 |
$95.06 |
$96.19 |
$94.72 |
EDGX |
13,737 |
$95.58 |
$96.24 |
$94.69 |
ARCX |
3,844 |
$95.42 |
$96.20 |
$94.91 |
BATS |
19,977 |
$95.48 |
$96.25 |
$94.56 |
XNAS |
3,191 |
$95.52 |
$96.19 |
$95.07 |
BATY |
100 |
$95.39 |
$95.39 |
$95.39 |
EPRL |
600 |
$95.28 |
$95.83 |
$95.04 |
IEXG |
242 |
$96.07 |
$96.19 |
$95.36 |
XPSX |
3,018 |
$95.61 |
$96.20 |
$94.91 |
EDGA |
6 |
$95.11 |
$95.11 |
$95.11 |
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 673,171,308 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 9th 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: |
|
9th July 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$95.5142 |
50,659 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
95.63 |
20250709-09:30:00.911000 |
XNYS |
USP7989ZO |
3 |
95.51 |
20250709-09:30:40.751000 |
BATS |
USP798CHQ |
68 |
95.51 |
20250709-09:30:40.750000 |
XNAS |
USP798CHR |
100 |
95.51 |
20250709-09:30:40.751000 |
BATS |
USP798CHS |
100 |
95.51 |
20250709-09:30:40.751000 |
BATS |
USP798CHT |
100 |
95.51 |
20250709-09:30:40.751000 |
BATS |
USP798CHU |
97 |
95.51 |
20250709-09:30:40.751000 |
BATS |
USP798CHV |
1 |
95.51 |
20250709-09:30:40.751000 |
XNAS |
USP798CHW |
31 |
95.51 |
20250709-09:30:40.751000 |
XNAS |
USP798CHX |
99 |
95.4 |
20250709-09:31:03.404000 |
XNYS |
USP798CUO |
98 |
95.4 |
20250709-09:31:03.404000 |
XNYS |
USP798CUP |
100 |
95.4 |
20250709-09:31:03.404000 |
XNYS |
USP798CUQ |
1 |
95.4 |
20250709-09:31:03.404000 |
XNYS |
USP798CUR |
2 |
95.4 |
20250709-09:31:03.404000 |
XNYS |
USP798CUS |
100 |
95.67 |
20250709-09:32:38.701000 |
XNAS |
USP798EOH |
86 |
95.67 |
20250709-09:32:38.701000 |
XNYS |
USP798EOI |
14 |
95.67 |
20250709-09:32:38.701000 |
XNYS |
USP798EOJ |
86 |
95.67 |
20250709-09:32:38.701000 |
XNYS |
USP798EOK |
14 |
95.67 |
20250709-09:32:38.701000 |
XNYS |
USP798EOL |
100 |
95.62 |
20250709-09:32:56.728000 |
ARCX |
USP798EYJ |
100 |
95.555 |
20250709-09:33:16.265000 |
ARCX |
USP798F6B |
12 |
95.51 |
20250709-09:33:23.208000 |
XNAS |
USP798F89 |
88 |
95.51 |
20250709-09:33:23.208000 |
XNAS |
USP798F8A |
88 |
95.51 |
20250709-09:33:23.208000 |
XNAS |
USP798F8B |
12 |
95.51 |
20250709-09:33:23.208000 |
XNAS |
USP798F8C |
100 |
95.51 |
20250709-09:33:23.209000 |
XNYS |
USP798F8D |
100 |
95.51 |
20250709-09:33:23.209000 |
XNYS |
USP798F8E |
47 |
95.73 |
20250709-09:34:44.436000 |
ARCX |
USP798GOP |
100 |
95.75 |
20250709-09:35:11.665000 |
ARCX |
USP798HCI |
1 |
95.76 |
20250709-09:35:13.704000 |
XNAS |
USP798HDR |
99 |
95.76 |
20250709-09:35:13.704000 |
XNAS |
USP798HDS |
100 |
95.74 |
20250709-09:35:47.118000 |
ARCX |
USP798I50 |
100 |
95.74 |
20250709-09:36:11.749000 |
EDGA |
USP798ITQ |
100 |
95.74 |
20250709-09:36:15.245000 |
ARCX |
USP798IUZ |
100 |
95.7 |
20250709-09:36:36.019000 |
ARCX |
USP798J4M |
10 |
95.7 |
20250709-09:36:36.019000 |
XNYS |
USP798J4N |
25 |
95.7 |
20250709-09:36:36.019000 |
XNYS |
USP798J4O |
65 |
95.7 |
20250709-09:36:36.019000 |
XNYS |
USP798J4P |
47 |
95.64 |
20250709-09:38:09.878000 |
XNAS |
USP798KJ1 |
100 |
95.65 |
20250709-09:38:09.878000 |
ARCX |
USP798KJ2 |
6 |
95.65 |
20250709-09:38:09.878000 |
ARCX |
USP798KJ3 |
9 |
95.65 |
20250709-09:38:09.878000 |
ARCX |
USP798KJ4 |
7 |
95.65 |
20250709-09:38:09.878000 |
ARCX |
USP798KJ5 |
21 |
95.65 |
20250709-09:38:09.878000 |
ARCX |
USP798KJ6 |
10 |
95.64 |
20250709-09:38:09.878000 |
XNYS |
USP798KJ7 |
100 |
95.67 |
20250709-09:38:11.881000 |
ARCX |
USP798KKP |
100 |
95.74 |
20250709-09:38:48.971000 |
XNAS |
USP798L2C |
100 |
95.74 |
20250709-09:39:37.281000 |
ARCX |
USP798LTE |
100 |
95.77 |
20250709-09:39:45.240000 |
ARCX |
USP798MBQ |
100 |
95.79 |
20250709-09:40:17.000000 |
XNAS |
USP798N5G |
50 |
95.8 |
20250709-09:40:51.305000 |
XNAS |
USP798NX6 |
8 |
95.8 |
20250709-09:40:51.305000 |
XNAS |
USP798NX7 |
7 |
95.8 |
20250709-09:40:51.305000 |
XNAS |
USP798NX8 |
35 |
95.8 |
20250709-09:40:51.305000 |
XNAS |
USP798NX9 |
60 |
95.71 |
20250709-09:41:26.814000 |
XNAS |
USP798OKD |
1 |
95.71 |
20250709-09:41:26.814000 |
XNAS |
USP798OKE |
1 |
95.71 |
20250709-09:41:26.814000 |
XNAS |
USP798OKF |
38 |
95.71 |
20250709-09:41:26.814000 |
XNAS |
USP798OKG |
100 |
95.71 |
20250709-09:41:26.814000 |
ARCX |
USP798OKH |
100 |
95.78 |
20250709-09:42:19.088000 |
ARCX |
USP798PCN |
96 |
95.89 |
20250709-09:43:46.211000 |
XNYS |
USP798QW6 |
4 |
95.91 |
20250709-09:43:46.211000 |
XNYS |
USP798QW7 |
100 |
95.84 |
20250709-09:43:48.969000 |
ARCX |
USP798QWG |
100 |
95.84 |
20250709-09:43:48.969000 |
ARCX |
USP798QWH |
100 |
95.84 |
20250709-09:43:48.969000 |
ARCX |
USP798QWI |
100 |
95.75 |
20250709-09:44:22.041000 |
XNAS |
USP798RN9 |
100 |
95.7 |
20250709-09:45:42.144000 |
XNYS |
USP798WAK |
50 |
95.64 |
20250709-09:45:45.035000 |
BATY |
USP798WGL |
10 |
95.72 |
20250709-09:46:04.560000 |
XNYS |
USP798XC7 |
90 |
95.72 |
20250709-09:46:04.560000 |
XNYS |
USP798XC8 |
100 |
95.74 |
20250709-09:46:49.084000 |
XNYS |
USP798Z54 |
100 |
95.77 |
20250709-09:48:28.641000 |
ARCX |
USP79813D8 |
100 |
95.78 |
20250709-09:48:28.642000 |
ARCX |
USP79813D9 |
5 |
95.78 |
20250709-09:48:28.643000 |
XNAS |
USP79813DA |
3 |
95.78 |
20250709-09:48:28.643000 |
XNAS |
USP79813DB |
92 |
95.76 |
20250709-09:48:28.645000 |
ARCX |
USP79813DC |
156 |
95.81 |
20250709-09:49:10.715000 |
BATY |
USP79814XS |
8 |
95.81 |
20250709-09:49:10.715000 |
BATY |
USP79814XT |
7 |
95.81 |
20250709-09:49:10.715000 |
ARCX |
USP79814XU |
29 |
95.81 |
20250709-09:49:10.715000 |
ARCX |
USP79814XV |
100 |
95.84 |
20250709-09:49:27.388000 |
XNAS |
USP79815JK |
100 |
95.86 |
20250709-09:49:51.095000 |
ARCX |
USP79816AQ |
100 |
95.86 |
20250709-09:50:00.033000 |
ARCX |
USP79816LX |
100 |
95.79 |
20250709-09:50:20.374000 |
BATY |
USP79817I6 |
50 |
95.79 |
20250709-09:50:20.374000 |
XNAS |
USP79817I7 |
150 |
95.79 |
20250709-09:50:20.374000 |
ARCX |
USP79817I8 |
300 |
95.83 |
20250709-09:52:48.556000 |
ARCX |
USP7981D6D |
100 |
95.83 |
20250709-09:52:48.556000 |
ARCX |
USP7981D6E |
100 |
95.8 |
20250709-09:53:58.345000 |
XNAS |
USP7981FJR |
100 |
95.68 |
20250709-09:54:43.616000 |
ARCX |
USP7981H41 |
100 |
95.65 |
20250709-09:55:57.722000 |
XNAS |
USP7981JG3 |
100 |
95.61 |
20250709-09:56:24.425000 |
BATY |
USP7981K7Z |
100 |
95.6 |
20250709-09:56:46.553000 |
ARCX |
USP7981KX1 |
100 |
95.57 |
20250709-09:57:26.361000 |
ARCX |
USP7981LY4 |
67 |
95.56 |
20250709-09:58:11.034000 |
ARCX |
USP7981OGP |
33 |
95.56 |
20250709-09:58:11.034000 |
ARCX |
USP7981OGQ |
100 |
95.62 |
20250709-09:59:34.751000 |
XNAS |
USP7981REF |
100 |
95.63 |
20250709-10:00:02.690000 |
XNAS |
USP7981SPE |
100 |
95.58 |
20250709-10:00:36.084000 |
BATS |
USP7981WWD |
100 |
95.58 |
20250709-10:00:36.084000 |
ARCX |
USP7981WWE |
100 |
95.49 |
20250709-10:00:47.124000 |
XNYS |
USP7981XG2 |
100 |
95.39 |
20250709-10:01:21.575000 |
ARCX |
USP7981YVG |
79 |
95.5 |
20250709-10:02:37.751000 |
XNAS |
USP79822JX |
21 |
95.5 |
20250709-10:02:37.751000 |
XNAS |
USP79822JY |
100 |
95.5 |
20250709-10:02:37.751000 |
XNAS |
USP79822JZ |
10 |
95.395 |
20250709-10:03:44.796000 |
XNAS |
USP79824C8 |
90 |
95.395 |
20250709-10:03:44.796000 |
XNAS |
USP79824C9 |
100 |
95.36 |
20250709-10:03:44.839000 |
XNAS |
USP79824CA |
29 |
95.44 |
20250709-10:05:06.052000 |
ARCX |
USP79826VC |
71 |
95.44 |
20250709-10:05:06.052000 |
ARCX |
USP79826VD |
100 |
95.5 |
20250709-10:07:05.128000 |
BATY |
USP7982AZA |
48 |
95.5 |
20250709-10:07:05.128000 |
BATY |
USP7982AZB |
52 |
95.5 |
20250709-10:07:05.128000 |
BATY |
USP7982AZC |
100 |
95.5 |
20250709-10:07:05.128000 |
BATY |
USP7982AZD |
100 |
95.5 |
20250709-10:07:05.128000 |
BATY |
USP7982AZE |
100 |
95.48 |
20250709-10:07:36.481000 |
ARCX |
USP7982BRX |
100 |
95.4 |
20250709-10:08:12.928000 |
XNAS |
USP7982D03 |
100 |
95.49 |
20250709-10:09:47.625000 |
BATS |
USP7982G8Y |
100 |
95.42 |
20250709-10:10:02.391000 |
ARCX |
USP7982GVY |
100 |
95.49 |
20250709-10:10:47.799000 |
XNYS |
USP7982IGU |
100 |
95.42 |
20250709-10:11:12.324000 |
XNAS |
USP7982JEJ |
100 |
95.43 |
20250709-10:11:32.011000 |
BATY |
USP7982JVD |
100 |
95.39 |
20250709-10:12:01.065000 |
ARCX |
USP7982KNT |
2 |
95.47 |
20250709-10:14:18.534000 |
EDGA |
USP7982P4V |
4 |
95.47 |
20250709-10:14:18.534000 |
BATS |
USP7982P4W |
3 |
95.47 |
20250709-10:14:18.534000 |
XNAS |
USP7982P4X |
5 |
95.47 |
20250709-10:14:18.534000 |
XNAS |
USP7982P4Y |
6 |
95.47 |
20250709-10:14:18.534000 |
XNAS |
USP7982P4Z |
7 |
95.47 |
20250709-10:14:18.534000 |
XNAS |
USP7982P50 |
7 |
95.47 |
20250709-10:14:18.534000 |
XNAS |
USP7982P51 |
5 |
95.47 |
20250709-10:14:18.534000 |
XNAS |
USP7982P52 |
6 |
95.47 |
20250709-10:14:18.534000 |
XNAS |
USP7982P53 |
19 |
95.46 |
20250709-10:14:18.534000 |
XNYS |
USP7982P54 |
10 |
95.47 |
20250709-10:14:18.534000 |
ARCX |
USP7982P55 |
17 |
95.47 |
20250709-10:14:18.534000 |
ARCX |
USP7982P56 |
1 |
95.47 |
20250709-10:14:18.535000 |
BATS |
USP7982P57 |
1 |
95.47 |
20250709-10:14:18.535000 |
BATS |
USP7982P58 |
4 |
95.47 |
20250709-10:14:18.535000 |
BATS |
USP7982P59 |
100 |
95.45 |
20250709-10:14:18.558000 |
XNAS |
USP7982P5B |
3 |
95.49 |
20250709-10:17:01.173000 |
EDGX |
USP7982XKX |
3 |
95.49 |
20250709-10:17:01.173000 |
BATS |
USP7982XKY |
300 |
95.48 |
20250709-10:17:01.306000 |
BATS |
USP7982XL6 |
200 |
95.48 |
20250709-10:17:01.306000 |
XNAS |
USP7982XL7 |
49 |
95.51 |
20250709-10:17:31.195000 |
XNAS |
USP7982YIJ |
51 |
95.51 |
20250709-10:17:31.195000 |
XNAS |
USP7982YIK |
100 |
95.52 |
20250709-10:17:32.415000 |
BATS |
USP7982YJI |
1 |
95.46 |
20250709-10:18:02.344000 |
XNAS |
USP7982ZRR |
99 |
95.47 |
20250709-10:18:02.344000 |
XNAS |
USP7982ZRS |
100 |
95.44 |
20250709-10:18:14.043000 |
ARCX |
USP79830GT |
100 |
95.46 |
20250709-10:19:40.006000 |
XNAS |
USP798337T |
100 |
95.46 |
20250709-10:19:46.585000 |
BATS |
USP79833EF |
100 |
95.46 |
20250709-10:20:20.515000 |
XNAS |
USP79837IV |
1 |
95.47 |
20250709-10:20:43.871000 |
XNAS |
USP79838F8 |
10 |
95.47 |
20250709-10:20:43.871000 |
XNAS |
USP79838F9 |
19 |
95.47 |
20250709-10:20:43.871000 |
XNYS |
USP79838FA |
46 |
95.48 |
20250709-10:20:43.871000 |
XNAS |
USP79838FB |
24 |
95.48 |
20250709-10:20:43.871000 |
XNAS |
USP79838FC |
10 |
95.47 |
20250709-10:21:21.798000 |
XNAS |
USP79839K3 |
90 |
95.48 |
20250709-10:21:21.798000 |
XNAS |
USP79839K4 |
100 |
95.42 |
20250709-10:21:41.614000 |
ARCX |
USP7983A54 |
21 |
95.43 |
20250709-10:23:15.410000 |
XNAS |
USP7983D3Q |
79 |
95.43 |
20250709-10:23:15.410000 |
XNAS |
USP7983D3R |
45 |
95.39 |
20250709-10:23:24.232000 |
BATS |
USP7983DER |
55 |
95.39 |
20250709-10:23:24.232000 |
BATS |
USP7983DES |
100 |
95.39 |
20250709-10:23:24.232000 |
BATS |
USP7983DET |
100 |
95.39 |
20250709-10:24:32.658000 |
XNAS |
USP7983FPZ |
99 |
95.38 |
20250709-10:25:25.816000 |
XNAS |
USP7983HV8 |
1 |
95.38 |
20250709-10:25:25.816000 |
XNAS |
USP7983HV9 |
11 |
95.36 |
20250709-10:26:12.487000 |
XNAS |
USP7983JPZ |
89 |
95.37 |
20250709-10:26:12.487000 |
XNAS |
USP7983JQ0 |
100 |
95.33 |
20250709-10:26:51.912000 |
ARCX |
USP7983L0X |
57 |
95.34 |
20250709-10:27:29.283000 |
ARCX |
USP7983MSG |
43 |
95.34 |
20250709-10:27:29.283000 |
ARCX |
USP7983MSH |
100 |
95.23 |
20250709-10:28:03.214000 |
ARCX |
USP7983OC1 |
100 |
95.21 |
20250709-10:28:34.048000 |
ARCX |
USP7983PR2 |
100 |
95.225 |
20250709-10:28:59.686000 |
XNAS |
USP7983QPR |
100 |
95.215 |
20250709-10:29:34.551000 |
ARCX |
USP7983SW2 |
100 |
95.19 |
20250709-10:29:58.039000 |
XNAS |
USP7983TL0 |
100 |
95.19 |
20250709-10:29:58.039000 |
XNAS |
USP7983TL1 |
100 |
95.13 |
20250709-10:30:35.062000 |
XNAS |
USP7983Y52 |
100 |
95.1 |
20250709-10:32:14.427000 |
XNAS |
USP79842WF |
100 |
95.115 |
20250709-10:32:40.338000 |
XNAS |
USP79843WA |
100 |
95.1 |
20250709-10:32:44.239000 |
ARCX |
USP798442B |
100 |
95.1 |
20250709-10:32:44.239000 |
ARCX |
USP798442C |
100 |
95.12 |
20250709-10:34:17.256000 |
XNAS |
USP79847N5 |
100 |
95.1 |
20250709-10:34:46.150000 |
XNAS |
USP79848IO |
100 |
95.07 |
20250709-10:35:30.540000 |
ARCX |
USP79849Q9 |
100 |
95.13 |
20250709-10:35:59.538000 |
XNAS |
USP7984AIW |
100 |
95.09 |
20250709-10:36:00.539000 |
XNAS |
USP7984AL0 |
100 |
95.09 |
20250709-10:36:00.539000 |
XNAS |
USP7984AL1 |
100 |
95.06 |
20250709-10:36:56.971000 |
ARCX |
USP7984CNX |
5 |
95.19 |
20250709-10:38:12.087000 |
XNAS |
USP7984FP5 |
38 |
95.16 |
20250709-10:38:54.892000 |
ARCX |
USP7984GY3 |
62 |
95.16 |
20250709-10:38:54.892000 |
ARCX |
USP7984GY4 |
100 |
95.16 |
20250709-10:38:54.892000 |
ARCX |
USP7984GY5 |
14 |
95.16 |
20250709-10:38:54.892000 |
ARCX |
USP7984GY6 |
86 |
95.16 |
20250709-10:38:54.892000 |
ARCX |
USP7984GY7 |
100 |
95.19 |
20250709-10:39:34.843000 |
XNAS |
USP7984IFY |
100 |
95.16 |
20250709-10:40:21.309000 |
BATY |
USP7984K9I |
88 |
95.15 |
20250709-10:41:06.426000 |
XNAS |
USP7984LWY |
12 |
95.15 |
20250709-10:41:06.426000 |
XNAS |
USP7984LWZ |
100 |
95.03 |
20250709-10:41:27.837000 |
XNAS |
USP7984MNC |
100 |
95.005 |
20250709-10:43:04.812000 |
XNAS |
USP7984PEA |
100 |
94.97 |
20250709-10:43:21.450000 |
XNAS |
USP7984Q48 |
52 |
94.97 |
20250709-10:43:21.450000 |
XNAS |
USP7984Q49 |
48 |
94.97 |
20250709-10:43:21.450000 |
XNAS |
USP7984Q4C |
100 |
94.92 |
20250709-10:45:44.431000 |
XNAS |
USP7984XPJ |
1 |
94.97 |
20250709-10:46:10.353000 |
XNAS |
USP7984YW9 |
2 |
94.97 |
20250709-10:46:10.353000 |
XNAS |
USP7984YWA |
97 |
94.97 |
20250709-10:46:10.353000 |
XNAS |
USP7984YWB |
100 |
94.92 |
20250709-10:48:00.726000 |
XNAS |
USP79852HH |
100 |
94.92 |
20250709-10:48:00.726000 |
XNAS |
USP79852HL |
100 |
94.92 |
20250709-10:48:00.726000 |
XNAS |
USP79852HN |
100 |
94.92 |
20250709-10:48:00.726000 |
XNAS |
USP79852HO |
100 |
94.9 |
20250709-10:48:44.119000 |
XNAS |
USP79854CI |
100 |
94.92 |
20250709-10:49:01.104000 |
XNAS |
USP798558Y |
100 |
94.94 |
20250709-10:50:22.129000 |
BATS |
USP79857PI |
100 |
94.94 |
20250709-10:50:22.129000 |
ARCX |
USP79857PJ |
76 |
94.93 |
20250709-10:50:45.419000 |
ARCX |
USP79858OH |
24 |
94.93 |
20250709-10:50:45.419000 |
ARCX |
USP79858OI |
100 |
94.9 |
20250709-10:52:09.973000 |
XNAS |
USP7985BWG |
100 |
94.84 |
20250709-10:53:09.660000 |
XNYS |
USP7985E0T |
100 |
94.82 |
20250709-10:54:03.633000 |
ARCX |
USP7985G4H |
100 |
94.82 |
20250709-10:54:03.633000 |
ARCX |
USP7985G4I |
100 |
94.76 |
20250709-10:55:13.590000 |
XNAS |
USP7985IHE |
100 |
94.72 |
20250709-10:56:12.616000 |
XNAS |
USP7985KSF |
100 |
94.69 |
20250709-10:56:19.538000 |
ARCX |
USP7985L0V |
100 |
94.69 |
20250709-10:56:19.538000 |
XNAS |
USP7985L0X |
100 |
94.65 |
20250709-10:58:03.301000 |
XNAS |
USP7985OAX |
100 |
94.56 |
20250709-10:58:20.959000 |
XNAS |
USP7985P8G |
100 |
94.47 |
20250709-10:59:12.808000 |
XNYS |
USP7985RG8 |
14 |
94.67 |
20250709-11:00:54.413000 |
XNAS |
USP7985Z96 |
86 |
94.67 |
20250709-11:00:54.413000 |
XNAS |
USP7985Z97 |
44 |
94.72 |
20250709-11:01:23.947000 |
EDGX |
USP79860VK |
30 |
94.7 |
20250709-11:01:23.947000 |
XNAS |
USP79860VL |
26 |
94.7 |
20250709-11:01:23.947000 |
XNAS |
USP79860VM |
17 |
94.84 |
20250709-11:02:33.060000 |
XNAS |
USP79864JN |
67 |
94.84 |
20250709-11:02:33.060000 |
XNYS |
USP79864JO |
6 |
94.84 |
20250709-11:02:33.060000 |
ARCX |
USP79864JP |
100 |
94.84 |
20250709-11:02:33.067000 |
XNAS |
USP79864JQ |
100 |
94.82 |
20250709-11:03:08.195000 |
XNAS |
USP798662V |
200 |
94.82 |
20250709-11:03:08.195000 |
XNAS |
USP798662W |
28 |
94.9 |
20250709-11:04:24.356000 |
ARCX |
USP7986A7D |
72 |
94.91 |
20250709-11:04:24.356000 |
ARCX |
USP7986A7E |
100 |
94.88 |
20250709-11:05:35.685000 |
XNAS |
USP7986CAT |
100 |
94.89 |
20250709-11:05:35.685000 |
XNAS |
USP7986CAU |
100 |
94.9 |
20250709-11:05:44.065000 |
EDGX |
USP7986CLN |
100 |
94.87 |
20250709-11:06:35.452000 |
ARCX |
USP7986EAT |
100 |
94.87 |
20250709-11:06:35.452000 |
ARCX |
USP7986EAU |
33 |
94.9 |
20250709-11:08:00.025000 |
XNAS |
USP7986GV4 |
67 |
94.91 |
20250709-11:08:00.025000 |
XNAS |
USP7986GV5 |
10 |
94.92 |
20250709-11:08:43.974000 |
ARCX |
USP7986IA0 |
100 |
94.95 |
20250709-11:08:51.621000 |
XNYS |
USP7986IHL |
100 |
94.95 |
20250709-11:09:10.334000 |
BATS |
USP7986J5G |
44 |
94.96 |
20250709-11:09:20.520000 |
XNAS |
USP7986JFI |
32 |
94.96 |
20250709-11:09:20.520000 |
XNAS |
USP7986JFJ |
2 |
94.96 |
20250709-11:09:20.521000 |
XNAS |
USP7986JFK |
2 |
94.96 |
20250709-11:09:20.521000 |
XNAS |
USP7986JFL |
3 |
94.96 |
20250709-11:09:20.521000 |
XNAS |
USP7986JFM |
1 |
94.96 |
20250709-11:09:20.521000 |
XNAS |
USP7986JFN |
21 |
94.96 |
20250709-11:09:32.990000 |
XNAS |
USP7986JUR |
79 |
94.96 |
20250709-11:09:32.990000 |
XNAS |
USP7986JUS |
46 |
94.94 |
20250709-11:09:48.822000 |
ARCX |
USP7986KES |
54 |
94.94 |
20250709-11:09:48.822000 |
ARCX |
USP7986KET |
100 |
94.93 |
20250709-11:09:55.497000 |
ARCX |
USP7986KMM |
100 |
94.9 |
20250709-11:10:06.716000 |
XNAS |
USP7986LGW |
100 |
94.91 |
20250709-11:11:09.102000 |
BATS |
USP7986NXD |
100 |
94.91 |
20250709-11:11:09.102000 |
EDGA |
USP7986NXE |
100 |
94.91 |
20250709-11:12:46.683000 |
XNAS |
USP7986RC3 |
100 |
94.88 |
20250709-11:13:03.972000 |
XNAS |
USP7986RXV |
100 |
94.88 |
20250709-11:13:03.972000 |
ARCX |
USP7986RXW |
36 |
94.77 |
20250709-11:13:51.163000 |
ARCX |
USP7986UBJ |
64 |
94.77 |
20250709-11:13:51.164000 |
ARCX |
USP7986UBK |
100 |
94.83 |
20250709-11:15:07.138000 |
XNYS |
USP7986XO2 |
100 |
94.87 |
20250709-11:16:13.790000 |
XNAS |
USP7987246 |
100 |
94.87 |
20250709-11:16:13.790000 |
XNAS |
USP7987247 |
15 |
94.85 |
20250709-11:16:30.173000 |
ARCX |
USP79872XQ |
85 |
94.85 |
20250709-11:16:30.173000 |
ARCX |
USP79872XR |
100 |
94.93 |
20250709-11:18:28.652000 |
ARCX |
USP79876X1 |
100 |
94.88 |
20250709-11:18:34.008000 |
XNAS |
USP7987716 |
82 |
94.88 |
20250709-11:18:34.008000 |
XNAS |
USP7987717 |
18 |
94.88 |
20250709-11:18:34.008000 |
XNAS |
USP7987718 |
23 |
94.92 |
20250709-11:20:41.728000 |
XNAS |
USP7987APN |
100 |
94.915 |
20250709-11:20:54.082000 |
XNYS |
USP7987AZP |
100 |
94.94 |
20250709-11:21:47.259000 |
XNYS |
USP7987D05 |
100 |
94.95 |
20250709-11:22:17.353000 |
EDGX |
USP7987DT0 |
11 |
94.95 |
20250709-11:22:34.678000 |
XNYS |
USP7987EDD |
89 |
94.96 |
20250709-11:22:34.678000 |
XNYS |
USP7987EDF |
100 |
94.95 |
20250709-11:22:42.282000 |
XNAS |
USP7987EID |
100 |
94.91 |
20250709-11:23:15.181000 |
ARCX |
USP7987FGS |
100 |
94.91 |
20250709-11:23:15.181000 |
ARCX |
USP7987FGT |
100 |
94.91 |
20250709-11:23:15.181000 |
ARCX |
USP7987FGU |
100 |
94.99 |
20250709-11:26:03.409000 |
ARCX |
USP7987L5A |
100 |
94.99 |
20250709-11:26:03.409000 |
ARCX |
USP7987L5B |
100 |
95.04 |
20250709-11:28:48.560000 |
XNAS |
USP7987Q15 |
27 |
95.04 |
20250709-11:28:48.561000 |
XNAS |
USP7987Q16 |
56 |
95.04 |
20250709-11:28:48.562000 |
XNAS |
USP7987Q17 |
7 |
95.04 |
20250709-11:28:48.562000 |
XNAS |
USP7987Q18 |
100 |
95.05 |
20250709-11:29:18.690000 |
IEXG |
USP7987QU5 |
1 |
95.14 |
20250709-11:31:01.909000 |
BATS |
USP7987WF5 |
18 |
95.14 |
20250709-11:31:01.909000 |
XNAS |
USP7987WF6 |
6 |
95.15 |
20250709-11:31:01.909000 |
BATS |
USP7987WF7 |
2 |
95.14 |
20250709-11:31:01.909000 |
XNAS |
USP7987WF8 |
4 |
95.14 |
20250709-11:31:01.909000 |
XNAS |
USP7987WF9 |
7 |
95.15 |
20250709-11:31:01.909000 |
XNAS |
USP7987WFA |
2 |
95.15 |
20250709-11:31:01.910000 |
XNYS |
USP7987WFB |
2 |
95.15 |
20250709-11:31:01.910000 |
ARCX |
USP7987WFC |
3 |
95.15 |
20250709-11:31:01.910000 |
XNAS |
USP7987WFD |
1 |
95.15 |
20250709-11:31:01.910000 |
BATS |
USP7987WFE |
7 |
95.15 |
20250709-11:31:01.910000 |
XNAS |
USP7987WFF |
1 |
95.15 |
20250709-11:31:01.910000 |
BATS |
USP7987WFG |
4 |
95.15 |
20250709-11:31:01.910000 |
ARCX |
USP7987WFH |
29 |
95.15 |
20250709-11:31:01.910000 |
ARCX |
USP7987WFI |
1 |
95.15 |
20250709-11:31:01.911000 |
BATS |
USP7987WFJ |
1 |
95.15 |
20250709-11:31:01.911000 |
BATS |
USP7987WFK |
3 |
95.15 |
20250709-11:31:01.911000 |
BATS |
USP7987WFL |
2 |
95.15 |
20250709-11:31:01.911000 |
BATS |
USP7987WFM |
1 |
95.15 |
20250709-11:31:01.911000 |
BATS |
USP7987WFN |
2 |
95.15 |
20250709-11:31:01.911000 |
BATS |
USP7987WFO |
1 |
95.15 |
20250709-11:31:01.911000 |
ARCX |
USP7987WFP |
1 |
95.15 |
20250709-11:31:01.911000 |
ARCX |
USP7987WFQ |
1 |
95.15 |
20250709-11:31:01.911000 |
ARCX |
USP7987WFR |
2 |
95.15 |
20250709-11:31:01.912000 |
BATS |
USP7987WFU |
2 |
95.15 |
20250709-11:31:01.912000 |
BATS |
USP7987WFV |
3 |
95.15 |
20250709-11:31:01.912000 |
BATS |
USP7987WFW |
14 |
95.15 |
20250709-11:31:01.912000 |
XNYS |
USP7987WFX |
6 |
95.15 |
20250709-11:31:01.912000 |
ARCX |
USP7987WFY |
1 |
95.15 |
20250709-11:31:01.912000 |
ARCX |
USP7987WFZ |
100 |
95.2 |
20250709-11:31:07.001000 |
XNAS |
USP7987WUH |
100 |
95.19 |
20250709-11:31:17.697000 |
XNAS |
USP7987XB0 |
100 |
95.18 |
20250709-11:31:30.181000 |
XNAS |
USP7987XIB |
100 |
95.14 |
20250709-11:31:30.916000 |
ARCX |
USP7987XIT |
100 |
95.14 |
20250709-11:31:30.916000 |
ARCX |
USP7987XIU |
100 |
95.14 |
20250709-11:31:30.916000 |
ARCX |
USP7987XIV |
100 |
95.14 |
20250709-11:31:30.916000 |
ARCX |
USP7987XIW |
100 |
95.14 |
20250709-11:31:30.916000 |
ARCX |
USP7987XIX |
100 |
95.09 |
20250709-11:33:38.623000 |
XNAS |
USP798846S |
100 |
95.1 |
20250709-11:34:32.504000 |
XNAS |
USP79885Y9 |
22 |
95.07 |
20250709-11:34:34.116000 |
BATY |
USP798860F |
78 |
95.07 |
20250709-11:34:34.116000 |
BATY |
USP798860G |
100 |
95.07 |
20250709-11:34:34.116000 |
EDGA |
USP798860H |
100 |
95.07 |
20250709-11:34:34.116000 |
EDGA |
USP798860I |
100 |
95.02 |
20250709-11:35:37.663000 |
XNAS |
USP798880P |
100 |
95.02 |
20250709-11:35:37.663000 |
XNAS |
USP798880Q |
100 |
95.02 |
20250709-11:35:37.663000 |
XNAS |
USP798880R |
200 |
95.04 |
20250709-11:38:21.125000 |
IEXG |
USP7988C5H |
100 |
95.04 |
20250709-11:38:21.126000 |
EDGX |
USP7988C5I |
100 |
95.04 |
20250709-11:38:21.126000 |
BATS |
USP7988C5J |
100 |
95 |
20250709-11:38:38.803000 |
BATS |
USP7988CML |
100 |
95 |
20250709-11:38:38.803000 |
BATS |
USP7988CMM |
100 |
95 |
20250709-11:38:38.803000 |
BATS |
USP7988CMN |
100 |
95 |
20250709-11:38:38.803000 |
XNAS |
USP7988CMO |
100 |
95 |
20250709-11:38:38.803000 |
XNAS |
USP7988CMP |
100 |
95 |
20250709-11:38:38.803000 |
XNAS |
USP7988CMQ |
100 |
95.08 |
20250709-11:43:05.122000 |
XNYS |
USP7988LEI |
100 |
95.08 |
20250709-11:43:05.122000 |
ARCX |
USP7988LEJ |
100 |
95.12 |
20250709-11:44:04.758000 |
ARCX |
USP7988MZ7 |
92 |
95.07 |
20250709-11:44:42.961000 |
XNAS |
USP7988NUY |
1 |
95.07 |
20250709-11:44:42.961000 |
XNAS |
USP7988NV0 |
100 |
95.07 |
20250709-11:44:42.961000 |
XNAS |
USP7988NV1 |
1 |
95.07 |
20250709-11:44:42.961000 |
XNAS |
USP7988NV2 |
6 |
95.07 |
20250709-11:44:42.961000 |
XNAS |
USP7988NV3 |
3 |
95.11 |
20250709-11:46:48.576000 |
XNAS |
USP7988TRC |
3 |
95.12 |
20250709-11:46:48.576000 |
XNAS |
USP7988TRD |
94 |
95.13 |
20250709-11:46:48.576000 |
XNAS |
USP7988TRE |
44 |
95.14 |
20250709-11:47:08.722000 |
EDGX |
USP7988UET |
2 |
95.14 |
20250709-11:47:08.722000 |
EDGX |
USP7988UEU |
54 |
95.15 |
20250709-11:47:08.722000 |
EDGX |
USP7988UEV |
100 |
95.13 |
20250709-11:47:31.615000 |
ARCX |
USP7988V2P |
69 |
95.14 |
20250709-11:49:12.277000 |
XNYS |
USP7988XGT |
31 |
95.15 |
20250709-11:49:12.277000 |
XNYS |
USP7988XGU |
100 |
95.13 |
20250709-11:50:11.866000 |
IEXG |
USP7988YZ9 |
2 |
95.11 |
20250709-11:50:46.811000 |
BATY |
USP7988ZWN |
4 |
95.11 |
20250709-11:50:54.597000 |
BATY |
USP798903I |
56 |
95.14 |
20250709-11:51:18.122000 |
BATS |
USP79890X3 |
44 |
95.14 |
20250709-11:51:18.122000 |
BATS |
USP79890X4 |
81 |
95.11 |
20250709-11:51:57.690000 |
BATY |
USP7989240 |
3 |
95.11 |
20250709-11:51:57.690000 |
XBOS |
USP7989241 |
3 |
95.11 |
20250709-11:51:57.690000 |
XBOS |
USP7989242 |
2 |
95.11 |
20250709-11:51:57.690000 |
BATY |
USP7989243 |
11 |
95.11 |
20250709-11:51:57.690000 |
BATY |
USP7989244 |
17 |
95.11 |
20250709-11:51:57.690000 |
ARCX |
USP7989245 |
28 |
95.11 |
20250709-11:51:57.690000 |
ARCX |
USP7989246 |
55 |
95.11 |
20250709-11:51:57.691000 |
ARCX |
USP7989248 |
100 |
95.15 |
20250709-11:54:38.761000 |
XNAS |
USP798978G |
100 |
95.1 |
20250709-11:54:55.354000 |
EDGA |
USP79897RR |
78 |
95.1 |
20250709-11:54:55.354000 |
EDGA |
USP79897RS |
22 |
95.1 |
20250709-11:54:55.354000 |
EDGA |
USP79897RT |
100 |
95.13 |
20250709-11:57:09.293000 |
EDGA |
USP7989B7O |
10 |
95.18 |
20250709-11:59:44.323000 |
XNYS |
USP7989ETV |
90 |
95.18 |
20250709-11:59:44.323000 |
XNYS |
USP7989ETW |
1 |
95.18 |
20250709-11:59:55.143000 |
XNAS |
USP7989F53 |
40 |
95.19 |
20250709-11:59:55.143000 |
XNAS |
USP7989F54 |
2 |
95.19 |
20250709-11:59:55.143000 |
XNAS |
USP7989F55 |
5 |
95.19 |
20250709-11:59:55.143000 |
XNAS |
USP7989F56 |
52 |
95.19 |
20250709-11:59:55.143000 |
XNAS |
USP7989F57 |
83 |
95.25 |
20250709-12:01:57.575000 |
XNYS |
USP7989L6D |
2 |
95.25 |
20250709-12:01:57.575000 |
XNYS |
USP7989L6E |
2 |
95.25 |
20250709-12:01:57.575000 |
XNYS |
USP7989L6F |
100 |
95.25 |
20250709-12:01:57.575000 |
XNYS |
USP7989L6G |
20 |
95.34 |
20250709-12:02:34.977000 |
XNYS |
USP7989M7G |
80 |
95.34 |
20250709-12:02:34.977000 |
XNYS |
USP7989M7H |
1 |
95.36 |
20250709-12:04:37.586000 |
EDGA |
USP7989P8R |
1 |
95.36 |
20250709-12:04:37.586000 |
XPSX |
USP7989P8T |
255 |
95.38 |
20250709-12:05:57.417000 |
XNAS |
USP7989RJQ |
45 |
95.38 |
20250709-12:05:57.417000 |
XNAS |
USP7989RJR |
100 |
95.47 |
20250709-12:06:55.317000 |
XNYS |
USP7989T07 |
100 |
95.5 |
20250709-12:08:12.922000 |
XNYS |
USP7989UST |
65 |
95.47 |
20250709-12:08:51.545000 |
XNAS |
USP7989VZY |
35 |
95.47 |
20250709-12:08:51.545000 |
XNAS |
USP7989VZZ |
100 |
95.38 |
20250709-12:11:01.148000 |
BATS |
USP7989ZT9 |
100 |
95.38 |
20250709-12:11:01.148000 |
XNYS |
USP7989ZTA |
100 |
95.28 |
20250709-12:13:30.952000 |
ARCX |
USP798A3P0 |
100 |
95.28 |
20250709-12:13:30.953000 |
XNAS |
USP798A3P3 |
100 |
95.38 |
20250709-12:15:36.195000 |
ARCX |
USP798A9JT |
3 |
95.37 |
20250709-12:16:34.337000 |
XNAS |
USP798AATI |
29 |
95.38 |
20250709-12:16:34.337000 |
XNAS |
USP798AATJ |
10 |
95.38 |
20250709-12:16:34.337000 |
XNAS |
USP798AATK |
58 |
95.38 |
20250709-12:16:34.337000 |
XNAS |
USP798AATL |
1 |
95.37 |
20250709-12:17:35.960000 |
XNAS |
USP798AC3X |
10 |
95.37 |
20250709-12:17:35.960000 |
XNAS |
USP798AC3Y |
41 |
95.38 |
20250709-12:17:35.960000 |
XNAS |
USP798AC3Z |
48 |
95.38 |
20250709-12:17:35.960000 |
XNAS |
USP798AC40 |
100 |
95.33 |
20250709-12:18:30.210000 |
XNAS |
USP798ADCA |
100 |
95.38 |
20250709-12:19:40.020000 |
ARCX |
USP798AF1D |
100 |
95.39 |
20250709-12:20:29.713000 |
EPRL |
USP798AG2J |
93 |
95.36 |
20250709-12:20:46.918000 |
BATY |
USP798AGP9 |
7 |
95.36 |
20250709-12:20:46.918000 |
BATY |
USP798AGPA |
93 |
95.36 |
20250709-12:20:46.918000 |
ARCX |
USP798AGPB |
7 |
95.36 |
20250709-12:20:46.918000 |
ARCX |
USP798AGPC |
100 |
95.27 |
20250709-12:23:15.037000 |
XNAS |
USP798AKU7 |
100 |
95.29 |
20250709-12:24:07.149000 |
ARCX |
USP798ALZ7 |
100 |
95.26 |
20250709-12:25:56.820000 |
BATY |
USP798AOKJ |
1 |
95.33 |
20250709-12:27:58.810000 |
XNYS |
USP798AR37 |
1 |
95.33 |
20250709-12:27:58.812000 |
XNAS |
USP798AR38 |
1 |
95.33 |
20250709-12:27:58.812000 |
XNYS |
USP798AR39 |
1 |
95.33 |
20250709-12:27:58.813000 |
XNAS |
USP798AR3A |
1 |
95.33 |
20250709-12:27:58.813000 |
XNYS |
USP798AR3B |
100 |
95.375 |
20250709-12:29:14.959000 |
XNYS |
USP798ASQO |
100 |
95.39 |
20250709-12:29:14.959000 |
XNYS |
USP798ASQP |
100 |
95.34 |
20250709-12:29:27.920000 |
XNAS |
USP798AT1L |
100 |
95.34 |
20250709-12:29:27.920000 |
XNAS |
USP798AT1M |
4 |
95.39 |
20250709-12:33:26.416000 |
XNAS |
USP798B11O |
10 |
95.39 |
20250709-12:33:26.416000 |
XNAS |
USP798B11P |
86 |
95.4 |
20250709-12:33:26.416000 |
XNAS |
USP798B11Q |
100 |
95.39 |
20250709-12:34:47.900000 |
BATS |
USP798B2OL |
100 |
95.35 |
20250709-12:34:55.741000 |
BATY |
USP798B2Z5 |
100 |
95.35 |
20250709-12:34:55.741000 |
BATY |
USP798B2Z7 |
100 |
95.34 |
20250709-12:38:41.398000 |
BATS |
USP798B8SK |
100 |
95.34 |
20250709-12:38:41.398000 |
BATS |
USP798B8SL |
2 |
95.31 |
20250709-12:40:31.825000 |
BATS |
USP798BBYJ |
1 |
95.31 |
20250709-12:40:31.825000 |
BATS |
USP798BBYL |
97 |
95.32 |
20250709-12:40:31.825000 |
BATS |
USP798BBYN |
100 |
95.33 |
20250709-12:40:49.278000 |
EDGA |
USP798BCC9 |
100 |
95.28 |
20250709-12:42:21.400000 |
BATY |
USP798BEVM |
100 |
95.305 |
20250709-12:43:56.897000 |
XNAS |
USP798BH7I |
100 |
95.32 |
20250709-12:45:03.273000 |
XNAS |
USP798BISD |
32 |
95.28 |
20250709-12:45:48.454000 |
XNAS |
USP798BLYF |
100 |
95.28 |
20250709-12:45:48.454000 |
XNAS |
USP798BLYG |
68 |
95.28 |
20250709-12:45:48.454000 |
XNAS |
USP798BLYH |
1 |
95.26 |
20250709-12:47:38.109000 |
BATS |
USP798BOHB |
99 |
95.27 |
20250709-12:47:38.109000 |
BATS |
USP798BOHC |
100 |
95.26 |
20250709-12:48:42.965000 |
XNAS |
USP798BPUZ |
6 |
95.3 |
20250709-12:50:22.899000 |
XNAS |
USP798BSFK |
26 |
95.3 |
20250709-12:50:22.899000 |
XNAS |
USP798BSFL |
10 |
95.3 |
20250709-12:50:22.899000 |
XNAS |
USP798BSFM |
58 |
95.3 |
20250709-12:50:22.899000 |
XNAS |
USP798BSFN |
16 |
95.26 |
20250709-12:50:26.889000 |
BATY |
USP798BSI9 |
84 |
95.26 |
20250709-12:50:26.889000 |
BATY |
USP798BSIA |
100 |
95.3 |
20250709-12:55:07.953000 |
BATS |
USP798BZ8P |
10 |
95.31 |
20250709-12:55:07.953000 |
BATS |
USP798BZ8Q |
90 |
95.31 |
20250709-12:55:07.953000 |
BATS |
USP798BZ8R |
100 |
95.28 |
20250709-12:55:25.098000 |
BATY |
USP798BZP2 |
58 |
95.28 |
20250709-12:56:36.153000 |
BATY |
USP798C1E8 |
42 |
95.28 |
20250709-12:56:36.153000 |
BATY |
USP798C1E9 |
100 |
95.3 |
20250709-12:58:43.947000 |
XNAS |
USP798C44J |
100 |
95.31 |
20250709-12:59:18.689000 |
BATS |
USP798C56A |
92 |
95.27 |
20250709-12:59:32.811000 |
XNYS |
USP798C5MO |
8 |
95.27 |
20250709-12:59:32.811000 |
XNYS |
USP798C5MP |
100 |
95.28 |
20250709-13:00:45.236000 |
BATY |
USP798CAC4 |
100 |
95.31 |
20250709-13:04:48.358000 |
EDGA |
USP798CGOX |
94 |
95.31 |
20250709-13:04:48.358000 |
EDGA |
USP798CGOY |
6 |
95.31 |
20250709-13:04:48.358000 |
EDGA |
USP798CGOZ |
97 |
95.31 |
20250709-13:04:48.358000 |
ARCX |
USP798CGP0 |
1 |
95.31 |
20250709-13:04:48.358000 |
ARCX |
USP798CGP1 |
2 |
95.31 |
20250709-13:04:48.358000 |
ARCX |
USP798CGP2 |
1 |
95.28 |
20250709-13:06:08.322000 |
EDGA |
USP798CIL4 |
99 |
95.28 |
20250709-13:06:08.322000 |
EDGA |
USP798CIL5 |
100 |
95.28 |
20250709-13:06:08.322000 |
BATS |
USP798CIL6 |
59 |
95.33 |
20250709-13:08:09.778000 |
XNAS |
USP798CKR9 |
25 |
95.33 |
20250709-13:08:09.778000 |
XNAS |
USP798CKRA |
16 |
95.34 |
20250709-13:08:09.778000 |
XNAS |
USP798CKRB |
100 |
95.44 |
20250709-13:09:43.941000 |
XNAS |
USP798CN90 |
100 |
95.38 |
20250709-13:10:24.480000 |
BATS |
USP798COJ4 |
100 |
95.38 |
20250709-13:10:24.480000 |
XNAS |
USP798COJ5 |
11 |
95.41 |
20250709-13:14:08.610000 |
XNAS |
USP798CTE3 |
89 |
95.41 |
20250709-13:14:08.610000 |
XNAS |
USP798CTE4 |
9 |
95.41 |
20250709-13:14:08.611000 |
XNAS |
USP798CTEC |
5 |
95.41 |
20250709-13:14:08.612000 |
XNYS |
USP798CTED |
25 |
95.46 |
20250709-13:16:01.974000 |
XNAS |
USP798CYCJ |
75 |
95.46 |
20250709-13:16:01.974000 |
XNAS |
USP798CYCK |
100 |
95.46 |
20250709-13:16:01.975000 |
XNAS |
USP798CYCL |
100 |
95.52 |
20250709-13:17:07.618000 |
XNYS |
USP798CZR1 |
100 |
95.605 |
20250709-13:18:46.716000 |
IEXG |
USP798D26F |
100 |
95.63 |
20250709-13:19:55.970000 |
XNYS |
USP798D3QU |
100 |
95.65 |
20250709-13:21:19.130000 |
EDGA |
USP798D69H |
73 |
95.64 |
20250709-13:21:40.341000 |
EDGA |
USP798D6PF |
20 |
95.64 |
20250709-13:21:40.341000 |
EDGA |
USP798D6PG |
7 |
95.64 |
20250709-13:21:40.341000 |
EDGA |
USP798D6PH |
1 |
95.71 |
20250709-13:23:29.252000 |
XNAS |
USP798D8VQ |
99 |
95.72 |
20250709-13:23:29.252000 |
XNAS |
USP798D8VR |
10 |
95.8 |
20250709-13:24:37.420000 |
BATS |
USP798DAR9 |
84 |
95.8 |
20250709-13:24:37.420000 |
BATS |
USP798DARA |
6 |
95.79 |
20250709-13:24:37.420000 |
XNAS |
USP798DARB |
50 |
95.77 |
20250709-13:25:03.368000 |
XNAS |
USP798DBG3 |
1 |
95.77 |
20250709-13:25:03.368000 |
XNAS |
USP798DBG4 |
49 |
95.77 |
20250709-13:25:03.368000 |
XNAS |
USP798DBG5 |
67 |
95.75 |
20250709-13:26:17.733000 |
EDGA |
USP798DE3Y |
33 |
95.75 |
20250709-13:26:17.733000 |
EDGA |
USP798DE3Z |
100 |
95.7 |
20250709-13:27:46.846000 |
EDGA |
USP798DGF4 |
70 |
95.58 |
20250709-13:28:22.980000 |
EDGA |
USP798DHRP |
30 |
95.58 |
20250709-13:28:22.980000 |
EDGA |
USP798DHRQ |
100 |
95.6 |
20250709-13:30:23.607000 |
XNAS |
USP798DMG3 |
100 |
95.56 |
20250709-13:31:47.508000 |
BATY |
USP798DOZ3 |
14 |
95.56 |
20250709-13:31:47.508000 |
EDGA |
USP798DOZ4 |
100 |
95.56 |
20250709-13:32:38.876000 |
BATY |
USP798DQKZ |
100 |
95.51 |
20250709-13:34:53.782000 |
XNAS |
USP798DU2E |
96 |
95.47 |
20250709-13:36:12.499000 |
XNAS |
USP798DVWR |
1 |
95.47 |
20250709-13:36:12.499000 |
XNAS |
USP798DVWS |
1 |
95.47 |
20250709-13:36:12.499000 |
XNAS |
USP798DVWT |
2 |
95.47 |
20250709-13:36:12.499000 |
XNAS |
USP798DVWU |
100 |
95.62 |
20250709-13:38:49.472000 |
XNYS |
USP798DZDX |
74 |
95.65 |
20250709-13:39:55.890000 |
XNYS |
USP798E11W |
26 |
95.65 |
20250709-13:39:55.890000 |
XNYS |
USP798E11X |
95 |
95.65 |
20250709-13:40:37.409000 |
XNAS |
USP798E1SV |
1 |
95.65 |
20250709-13:40:37.409000 |
XNAS |
USP798E1SW |
1 |
95.65 |
20250709-13:40:37.409000 |
XNAS |
USP798E1SX |
3 |
95.65 |
20250709-13:40:37.409000 |
XNAS |
USP798E1SY |
1 |
95.65 |
20250709-13:41:36.446000 |
EDGA |
USP798E3GK |
100 |
95.64 |
20250709-13:42:07.431000 |
ARCX |
USP798E48H |
100 |
95.63 |
20250709-13:42:43.244000 |
ARCX |
USP798E4VL |
100 |
95.66 |
20250709-13:45:35.974000 |
EDGA |
USP798EAOU |
46 |
95.65 |
20250709-13:46:15.188000 |
XNAS |
USP798EBNO |
54 |
95.65 |
20250709-13:46:15.188000 |
XNAS |
USP798EBNP |
100 |
95.73 |
20250709-13:48:47.217000 |
XNAS |
USP798EF92 |
7 |
95.72 |
20250709-13:50:54.026000 |
XNYS |
USP798EHWH |
93 |
95.72 |
20250709-13:50:54.026000 |
XNYS |
USP798EHWI |
100 |
95.72 |
20250709-13:50:54.026000 |
XNYS |
USP798EHWJ |
100 |
95.7 |
20250709-13:52:38.068000 |
ARCX |
USP798EJX9 |
86 |
95.67 |
20250709-13:55:47.918000 |
BATY |
USP798EOW2 |
14 |
95.67 |
20250709-13:55:47.918000 |
BATY |
USP798EOW3 |
100 |
95.67 |
20250709-13:55:47.918000 |
BATY |
USP798EOW4 |
20 |
95.65 |
20250709-13:56:52.384000 |
BATY |
USP798EQ7J |
40 |
95.65 |
20250709-13:56:52.384000 |
BATY |
USP798EQ7K |
20 |
95.65 |
20250709-13:56:52.384000 |
BATY |
USP798EQ7L |
20 |
95.65 |
20250709-13:56:52.384000 |
BATY |
USP798EQ7M |
100 |
95.71 |
20250709-13:58:28.102000 |
BATY |
USP798ES7X |
95 |
95.75 |
20250709-14:00:09.646000 |
ARCX |
USP798EV62 |
2 |
95.75 |
20250709-14:00:09.646000 |
ARCX |
USP798EV63 |
3 |
95.75 |
20250709-14:00:09.646000 |
ARCX |
USP798EV64 |
100 |
95.92 |
20250709-14:02:07.352000 |
XNAS |
USP798F0AZ |
100 |
95.92 |
20250709-14:02:07.352000 |
XNAS |
USP798F0B0 |
100 |
95.92 |
20250709-14:03:12.220000 |
ARCX |
USP798F1Z5 |
48 |
95.91 |
20250709-14:04:23.320000 |
BATS |
USP798F3L0 |
20 |
95.91 |
20250709-14:04:23.320000 |
BATS |
USP798F3L1 |
32 |
95.91 |
20250709-14:04:23.321000 |
BATS |
USP798F3L2 |
91 |
95.89 |
20250709-14:06:14.282000 |
ARCX |
USP798F67U |
9 |
95.89 |
20250709-14:06:14.282000 |
ARCX |
USP798F67V |
100 |
95.89 |
20250709-14:06:14.283000 |
XNAS |
USP798F67W |
85 |
95.94 |
20250709-14:08:32.222000 |
EDGA |
USP798F9V4 |
90 |
95.94 |
20250709-14:08:32.222000 |
BATS |
USP798F9V5 |
10 |
95.94 |
20250709-14:08:32.222000 |
BATS |
USP798F9V6 |
15 |
95.94 |
20250709-14:08:32.222000 |
EDGA |
USP798F9V7 |
8 |
95.86 |
20250709-14:09:32.105000 |
ARCX |
USP798FBD5 |
70 |
95.86 |
20250709-14:09:38.905000 |
ARCX |
USP798FBMB |
8 |
95.86 |
20250709-14:09:38.905000 |
BATY |
USP798FBMC |
22 |
95.86 |
20250709-14:09:38.905000 |
ARCX |
USP798FBMD |
62 |
95.82 |
20250709-14:11:44.034000 |
EDGA |
USP798FEX0 |
1 |
95.82 |
20250709-14:11:44.034000 |
EDGA |
USP798FEX1 |
37 |
95.82 |
20250709-14:11:44.034000 |
EDGA |
USP798FEX2 |
100 |
95.82 |
20250709-14:11:44.034000 |
EDGA |
USP798FEX3 |
1 |
95.86 |
20250709-14:14:26.321000 |
XNAS |
USP798FIO5 |
5 |
95.86 |
20250709-14:14:26.321000 |
XNAS |
USP798FIO6 |
1 |
95.86 |
20250709-14:14:26.321000 |
XNAS |
USP798FIO7 |
12 |
95.87 |
20250709-14:14:26.321000 |
XNAS |
USP798FIO8 |
2 |
95.87 |
20250709-14:14:26.321000 |
XNAS |
USP798FIO9 |
79 |
95.87 |
20250709-14:14:26.321000 |
XNAS |
USP798FIOA |
25 |
95.85 |
20250709-14:15:51.817000 |
ARCX |
USP798FMXS |
75 |
95.85 |
20250709-14:15:51.817000 |
ARCX |
USP798FMXT |
53 |
95.85 |
20250709-14:15:51.817000 |
ARCX |
USP798FMXU |
47 |
95.85 |
20250709-14:15:51.817000 |
ARCX |
USP798FMXV |
100 |
95.81 |
20250709-14:16:26.001000 |
XNAS |
USP798FO41 |
40 |
95.77 |
20250709-14:18:40.137000 |
BATY |
USP798FRV8 |
60 |
95.77 |
20250709-14:19:07.807000 |
BATY |
USP798FSID |
40 |
95.77 |
20250709-14:19:07.807000 |
BATY |
USP798FSIE |
29 |
95.77 |
20250709-14:19:39.090000 |
BATY |
USP798FT7J |
20 |
95.82 |
20250709-14:20:39.106000 |
IEXG |
USP798FUXY |
75 |
95.82 |
20250709-14:20:39.106000 |
IEXG |
USP798FUY0 |
1 |
95.83 |
20250709-14:20:39.106000 |
IEXG |
USP798FUY2 |
3 |
95.83 |
20250709-14:20:39.106000 |
IEXG |
USP798FUY3 |
1 |
95.83 |
20250709-14:20:39.106000 |
IEXG |
USP798FUY5 |
95 |
95.79 |
20250709-14:21:08.117000 |
XNAS |
USP798FVT7 |
5 |
95.79 |
20250709-14:21:08.117000 |
XNAS |
USP798FVT8 |
2 |
95.82 |
20250709-14:22:19.046000 |
XNAS |
USP798FXRH |
98 |
95.82 |
20250709-14:22:19.046000 |
XNAS |
USP798FXRI |
92 |
95.82 |
20250709-14:23:42.599000 |
XNAS |
USP798FZVE |
8 |
95.82 |
20250709-14:23:42.599000 |
XNAS |
USP798FZVF |
68 |
95.79 |
20250709-14:24:58.052000 |
ARCX |
USP798G1QO |
100 |
95.76 |
20250709-14:25:39.902000 |
XNYS |
USP798G2WP |
100 |
95.73 |
20250709-14:27:00.158000 |
ARCX |
USP798G4ZV |
30 |
95.71 |
20250709-14:28:16.167000 |
XNYS |
USP798G6UZ |
10 |
95.71 |
20250709-14:28:16.167000 |
XNYS |
USP798G6V0 |
60 |
95.71 |
20250709-14:28:16.167000 |
XNYS |
USP798G6V1 |
36 |
95.68 |
20250709-14:28:32.168000 |
XNYS |
USP798G78Q |
100 |
95.75 |
20250709-14:29:50.345000 |
EDGA |
USP798G9DT |
100 |
95.74 |
20250709-14:29:52.654000 |
BATY |
USP798G9J9 |
100 |
95.84 |
20250709-14:32:31.174000 |
XNYS |
USP798GGDK |
100 |
95.86 |
20250709-14:33:15.926000 |
ARCX |
USP798GHJL |
98 |
95.84 |
20250709-14:33:41.523000 |
ARCX |
USP798GI4Q |
2 |
95.84 |
20250709-14:33:41.523000 |
ARCX |
USP798GI4R |
6 |
95.81 |
20250709-14:33:51.619000 |
BATY |
USP798GIBE |
3 |
95.81 |
20250709-14:33:51.619000 |
BATY |
USP798GIBF |
91 |
95.81 |
20250709-14:33:51.619000 |
BATY |
USP798GIBG |
100 |
95.79 |
20250709-14:34:56.207000 |
ARCX |
USP798GJWT |
100 |
95.78 |
20250709-14:35:41.547000 |
ARCX |
USP798GL6B |
100 |
95.8 |
20250709-14:37:18.087000 |
XNAS |
USP798GN60 |
50 |
95.8 |
20250709-14:38:13.088000 |
XNAS |
USP798GOAX |
10 |
95.8 |
20250709-14:38:13.088000 |
XNAS |
USP798GOAY |
40 |
95.8 |
20250709-14:38:13.088000 |
XNAS |
USP798GOAZ |
1 |
95.85 |
20250709-14:39:13.090000 |
XNAS |
USP798GPWN |
4 |
95.85 |
20250709-14:39:13.090000 |
XNAS |
USP798GPWO |
10 |
95.85 |
20250709-14:39:13.090000 |
XNAS |
USP798GPWP |
85 |
95.85 |
20250709-14:39:13.090000 |
XNAS |
USP798GPWQ |
100 |
95.82 |
20250709-14:40:04.089000 |
ARCX |
USP798GRFS |
100 |
95.81 |
20250709-14:40:45.549000 |
ARCX |
USP798GSLI |
100 |
95.88 |
20250709-14:42:49.196000 |
XNAS |
USP798GVHG |
100 |
95.89 |
20250709-14:44:11.369000 |
XNYS |
USP798GXPK |
98 |
95.91 |
20250709-14:45:16.101000 |
XNAS |
USP798H13N |
2 |
95.91 |
20250709-14:45:16.101000 |
XNAS |
USP798H13O |
100 |
95.91 |
20250709-14:45:49.321000 |
EDGA |
USP798H3O9 |
100 |
95.87 |
20250709-14:47:07.325000 |
EDGA |
USP798H5HR |
100 |
95.89 |
20250709-14:49:00.133000 |
XNAS |
USP798H8GH |
44 |
95.89 |
20250709-14:49:31.774000 |
EDGA |
USP798H9GP |
31 |
95.89 |
20250709-14:49:31.774000 |
EDGA |
USP798H9GQ |
25 |
95.89 |
20250709-14:49:31.774000 |
EDGA |
USP798H9GR |
33 |
95.87 |
20250709-14:50:17.941000 |
ARCX |
USP798HB2A |
67 |
95.87 |
20250709-14:50:17.941000 |
ARCX |
USP798HB2B |
100 |
95.96 |
20250709-14:52:37.833000 |
XNAS |
USP798HEEP |
100 |
95.94 |
20250709-14:52:37.834000 |
XNAS |
USP798HEEQ |
100 |
95.94 |
20250709-14:52:37.834000 |
XNAS |
USP798HEER |
10 |
95.895 |
20250709-14:55:01.122000 |
XNAS |
USP798HILU |
30 |
95.9 |
20250709-14:55:01.122000 |
XNAS |
USP798HILV |
60 |
95.91 |
20250709-14:55:01.122000 |
XNAS |
USP798HILW |
2 |
95.91 |
20250709-14:55:48.483000 |
XNAS |
USP798HJZ9 |
61 |
95.92 |
20250709-14:55:48.483000 |
XNAS |
USP798HJZA |
37 |
95.92 |
20250709-14:55:48.483000 |
XNAS |
USP798HJZB |
100 |
95.92 |
20250709-14:56:41.784000 |
XNAS |
USP798HL6G |
100 |
95.925 |
20250709-14:56:45.446000 |
ARCX |
USP798HL8W |
100 |
95.93 |
20250709-14:57:08.712000 |
XNAS |
USP798HM8R |
44 |
95.99 |
20250709-14:57:36.935000 |
ARCX |
USP798HN27 |
40 |
95.99 |
20250709-14:57:36.936000 |
XPSX |
USP798HN28 |
1 |
95.99 |
20250709-14:57:36.936000 |
XNAS |
USP798HN29 |
100 |
96 |
20250709-14:58:00.610000 |
XPSX |
USP798HNP7 |
100 |
95.99 |
20250709-14:58:31.220000 |
XNAS |
USP798HOLW |
6 |
95.98 |
20250709-14:59:30.496000 |
XNAS |
USP798HQPE |
94 |
95.98 |
20250709-14:59:30.496000 |
XNAS |
USP798HQPF |
100 |
96.02 |
20250709-15:01:10.951000 |
XNYS |
USP798HXIY |
100 |
96.01 |
20250709-15:01:56.444000 |
BATS |
USP798HYJ2 |
100 |
96.01 |
20250709-15:02:44.538000 |
ARCX |
USP798I00Y |
100 |
96.03 |
20250709-15:03:38.836000 |
ARCX |
USP798I2A2 |
100 |
96.05 |
20250709-15:05:01.109000 |
XNAS |
USP798I47O |
100 |
96.04 |
20250709-15:05:28.459000 |
ARCX |
USP798I58G |
100 |
96.03 |
20250709-15:07:34.568000 |
XNAS |
USP798I9OE |
100 |
96.03 |
20250709-15:07:34.568000 |
XNAS |
USP798I9OF |
67 |
96 |
20250709-15:08:11.883000 |
XNAS |
USP798IC8Y |
33 |
96 |
20250709-15:08:11.883000 |
XNAS |
USP798IC8Z |
42 |
95.98 |
20250709-15:09:00.165000 |
XNYS |
USP798IDV0 |
58 |
95.98 |
20250709-15:09:00.165000 |
XNYS |
USP798IDV1 |
100 |
95.965 |
20250709-15:09:01.937000 |
XNYS |
USP798IDY3 |
5 |
95.95 |
20250709-15:09:02.136000 |
XNYS |
USP798IDY5 |
95 |
95.95 |
20250709-15:09:02.138000 |
XNYS |
USP798IDY6 |
5 |
95.95 |
20250709-15:09:02.138000 |
XNYS |
USP798IDY7 |
95 |
95.95 |
20250709-15:09:02.138000 |
XNYS |
USP798IDY8 |
36 |
95.92 |
20250709-15:09:56.460000 |
EDGA |
USP798IFK3 |
64 |
95.92 |
20250709-15:09:56.461000 |
EDGA |
USP798IFK4 |
99 |
95.92 |
20250709-15:10:53.582000 |
XNAS |
USP798IHKG |
1 |
95.92 |
20250709-15:10:53.582000 |
XNAS |
USP798IHKH |
94 |
95.91 |
20250709-15:10:54.350000 |
ARCX |
USP798IHLG |
6 |
95.91 |
20250709-15:10:54.350000 |
ARCX |
USP798IHLH |
100 |
95.95 |
20250709-15:11:52.065000 |
XNAS |
USP798IJEK |
100 |
95.94 |
20250709-15:12:02.065000 |
ARCX |
USP798IJNG |
100 |
95.96 |
20250709-15:12:34.198000 |
ARCX |
USP798IKEG |
100 |
95.96 |
20250709-15:12:34.198000 |
ARCX |
USP798IKEH |
82 |
95.96 |
20250709-15:12:56.407000 |
ARCX |
USP798IL3E |
1 |
95.96 |
20250709-15:12:56.407000 |
ARCX |
USP798IL3F |
17 |
95.96 |
20250709-15:12:56.407000 |
ARCX |
USP798IL3G |
100 |
95.96 |
20250709-15:13:22.355000 |
ARCX |
USP798IM3O |
100 |
95.93 |
20250709-15:14:27.625000 |
ARCX |
USP798IORI |
75 |
95.9 |
20250709-15:15:22.302000 |
XNAS |
USP798IRU0 |
25 |
95.9 |
20250709-15:15:22.302000 |
XNAS |
USP798IRU1 |
5 |
95.94 |
20250709-15:16:25.362000 |
BATS |
USP798IV9B |
1 |
95.94 |
20250709-15:16:25.362000 |
XNAS |
USP798IV9C |
1 |
95.94 |
20250709-15:16:25.362000 |
XNAS |
USP798IV9D |
20 |
95.94 |
20250709-15:16:25.362000 |
XNAS |
USP798IV9E |
12 |
95.94 |
20250709-15:16:25.362000 |
XNAS |
USP798IV9F |
33 |
95.94 |
20250709-15:16:25.362000 |
XNYS |
USP798IV9G |
1 |
95.94 |
20250709-15:16:25.362000 |
XNYS |
USP798IV9H |
1 |
95.94 |
20250709-15:16:25.362000 |
XNYS |
USP798IV9I |
8 |
95.94 |
20250709-15:16:25.362000 |
XNYS |
USP798IV9J |
100 |
95.93 |
20250709-15:16:42.455000 |
XNAS |
USP798IVOC |
100 |
95.93 |
20250709-15:17:22.856000 |
ARCX |
USP798IXB1 |
1 |
95.92 |
20250709-15:17:53.994000 |
ARCX |
USP798IY1J |
99 |
95.92 |
20250709-15:17:53.994000 |
ARCX |
USP798IY1K |
100 |
95.91 |
20250709-15:19:05.769000 |
ARCX |
USP798J01W |
100 |
96.02 |
20250709-15:21:48.499000 |
XNAS |
USP798J5Z8 |
9 |
96.02 |
20250709-15:21:48.499000 |
XNAS |
USP798J5Z9 |
7 |
96.02 |
20250709-15:21:48.499000 |
XNAS |
USP798J5ZA |
51 |
96.02 |
20250709-15:21:48.499000 |
XNAS |
USP798J5ZB |
22 |
96.02 |
20250709-15:21:48.499000 |
XNAS |
USP798J5ZC |
27 |
96.02 |
20250709-15:21:48.499000 |
XNAS |
USP798J5ZD |
100 |
96.02 |
20250709-15:21:48.499000 |
XNAS |
USP798J5ZE |
84 |
96.02 |
20250709-15:21:48.499000 |
XNAS |
USP798J5ZF |
14 |
96.02 |
20250709-15:21:49.402000 |
ARCX |
USP798J609 |
86 |
96.02 |
20250709-15:21:49.402000 |
ARCX |
USP798J60A |
99 |
96.01 |
20250709-15:22:09.097000 |
ARCX |
USP798J6RL |
1 |
96.01 |
20250709-15:22:09.097000 |
ARCX |
USP798J6RM |
100 |
96.02 |
20250709-15:22:38.370000 |
XNAS |
USP798J7NP |
20 |
96.02 |
20250709-15:23:09.856000 |
ARCX |
USP798J8NU |
80 |
96.02 |
20250709-15:23:09.856000 |
ARCX |
USP798J8NV |
100 |
96.01 |
20250709-15:23:13.846000 |
XNAS |
USP798J8WM |
100 |
96.03 |
20250709-15:24:01.267000 |
ARCX |
USP798JA90 |
100 |
96.04 |
20250709-15:25:35.031000 |
ARCX |
USP798JDP7 |
100 |
96.04 |
20250709-15:25:35.031000 |
ARCX |
USP798JDP8 |
100 |
96.04 |
20250709-15:26:34.839000 |
EDGA |
USP798JFSR |
11 |
96.04 |
20250709-15:26:34.839000 |
EDGA |
USP798JFSS |
89 |
96.04 |
20250709-15:26:34.839000 |
EDGA |
USP798JFST |
100 |
96.02 |
20250709-15:27:11.538000 |
XNAS |
USP798JH0C |
100 |
96.01 |
20250709-15:27:43.043000 |
XNAS |
USP798JHW5 |
100 |
95.99 |
20250709-15:28:16.751000 |
XNAS |
USP798JJ55 |
100 |
95.96 |
20250709-15:29:19.880000 |
XNAS |
USP798JL5K |
100 |
95.95 |
20250709-15:29:35.363000 |
EDGA |
USP798JLQD |
40 |
95.93 |
20250709-15:30:13.101000 |
EDGA |
USP798JO2S |
60 |
95.93 |
20250709-15:30:13.101000 |
EDGA |
USP798JO2T |
99 |
95.99 |
20250709-15:31:12.654000 |
ARCX |
USP798JU0R |
1 |
96 |
20250709-15:31:12.654000 |
ARCX |
USP798JU0S |
26 |
96.01 |
20250709-15:31:57.393000 |
XNAS |
USP798JVLX |
74 |
96.01 |
20250709-15:31:57.393000 |
XNAS |
USP798JVLY |
100 |
96.03 |
20250709-15:32:12.400000 |
XNYS |
USP798JWB5 |
3 |
96.06 |
20250709-15:32:45.789000 |
ARCX |
USP798JXZR |
97 |
96.06 |
20250709-15:32:45.789000 |
ARCX |
USP798JXZS |
17 |
96.05 |
20250709-15:32:56.652000 |
XNAS |
USP798JYE4 |
40 |
96.05 |
20250709-15:32:56.652000 |
XNAS |
USP798JYE5 |
43 |
96.05 |
20250709-15:32:56.652000 |
XNAS |
USP798JYE6 |
100 |
96.08 |
20250709-15:33:39.280000 |
XNAS |
USP798K0UB |
100 |
96.1 |
20250709-15:34:10.851000 |
ARCX |
USP798K34R |
50 |
96.16 |
20250709-15:34:44.670000 |
XNYS |
USP798K8RY |
50 |
96.16 |
20250709-15:34:44.670000 |
XNYS |
USP798K8RZ |
100 |
96.19 |
20250709-15:35:20.349000 |
XNAS |
USP798KBAI |
100 |
96.18 |
20250709-15:35:40.380000 |
XNAS |
USP798KCWV |
100 |
96.18 |
20250709-15:36:14.038000 |
BATS |
USP798KEOJ |
100 |
96.18 |
20250709-15:36:25.518000 |
ARCX |
USP798KF9S |
100 |
96.15 |
20250709-15:37:15.007000 |
ARCX |
USP798KHGT |
100 |
96.17 |
20250709-15:37:55.558000 |
XNAS |
USP798KJ5G |
50 |
96.16 |
20250709-15:38:26.882000 |
ARCX |
USP798KKMR |
100 |
96.16 |
20250709-15:38:26.882000 |
ARCX |
USP798KKMT |
46 |
96.16 |
20250709-15:38:26.883000 |
ARCX |
USP798KKMU |
4 |
96.16 |
20250709-15:38:26.883000 |
ARCX |
USP798KKMW |
100 |
96.18 |
20250709-15:39:34.081000 |
XPSX |
USP798KNFY |
100 |
96.18 |
20250709-15:39:57.047000 |
ARCX |
USP798KOO9 |
100 |
96.2 |
20250709-15:40:49.198000 |
XNAS |
USP798KRVY |
100 |
96.22 |
20250709-15:41:27.023000 |
XNAS |
USP798KTRT |
100 |
96.22 |
20250709-15:41:38.323000 |
XNAS |
USP798KUBK |
60 |
96.25 |
20250709-15:42:00.971000 |
XNAS |
USP798KV9D |
40 |
96.25 |
20250709-15:42:00.971000 |
XNAS |
USP798KV9E |
100 |
96.24 |
20250709-15:42:14.313000 |
XNAS |
USP798KVWI |
4 |
96.24 |
20250709-15:42:14.313000 |
ARCX |
USP798KVWJ |
96 |
96.24 |
20250709-15:42:14.313000 |
ARCX |
USP798KVWK |
72 |
96.2 |
20250709-15:42:25.618000 |
XNAS |
USP798KWKK |
100 |
96.2 |
20250709-15:42:25.619000 |
XNAS |
USP798KWKL |
1 |
96.21 |
20250709-15:42:25.619000 |
XNAS |
USP798KWKM |
11 |
96.21 |
20250709-15:42:25.619000 |
XNAS |
USP798KWKN |
15 |
96.21 |
20250709-15:42:25.619000 |
ARCX |
USP798KWKO |
1 |
96.2 |
20250709-15:42:25.619000 |
XNYS |
USP798KWKP |
200 |
96.2 |
20250709-15:42:31.006000 |
XNAS |
USP798KWRZ |
100 |
96.21 |
20250709-15:42:31.006000 |
XNAS |
USP798KWS0 |
11 |
96.21 |
20250709-15:42:31.006000 |
XNAS |
USP798KWS1 |
54 |
96.2 |
20250709-15:42:31.006000 |
ARCX |
USP798KWS2 |
100 |
96.2 |
20250709-15:42:31.007000 |
XNAS |
USP798KWS3 |
35 |
96.2 |
20250709-15:42:31.007000 |
XNAS |
USP798KWS4 |
100 |
96.19 |
20250709-15:42:31.007000 |
ARCX |
USP798KWS5 |
74 |
96.19 |
20250709-15:42:31.007000 |
XNAS |
USP798KWS6 |
100 |
96.19 |
20250709-15:42:31.007000 |
XNAS |
USP798KWS7 |
100 |
96.19 |
20250709-15:42:31.007000 |
XNAS |
USP798KWS8 |
26 |
96.19 |
20250709-15:42:31.007000 |
XNAS |
USP798KWS9 |
93 |
96.19 |
20250709-15:42:31.008000 |
XNYS |
USP798KWSA |
100 |
96.19 |
20250709-15:42:31.012000 |
BATY |
USP798KWSB |
7 |
96.19 |
20250709-15:42:31.012000 |
XNYS |
USP798KWSC |
25 |
96.2 |
20250709-15:42:35.113000 |
BATS |
USP798KWXW |
75 |
96.2 |
20250709-15:42:35.725000 |
BATS |
USP798KWZU |
100 |
96.2 |
20250709-15:42:38.099000 |
EDGA |
USP798KX4Z |
300 |
96.2 |
20250709-15:42:38.099000 |
ARCX |
USP798KX50 |
100 |
96.2 |
20250709-15:42:38.099000 |
XNAS |
USP798KX51 |
32 |
96.19 |
20250709-15:42:38.100000 |
EDGX |
USP798KX52 |
6 |
96.19 |
20250709-15:42:38.100000 |
BATS |
USP798KX53 |
1 |
96.19 |
20250709-15:42:38.100000 |
XPSX |
USP798KX54 |
50 |
96.19 |
20250709-15:42:38.100000 |
XNAS |
USP798KX55 |
4 |
96.19 |
20250709-15:42:38.100000 |
XNAS |
USP798KX56 |
50 |
96.16 |
20250709-15:43:21.000000 |
XNYS |
USP798KZTX |
8 |
96.16 |
20250709-15:43:21.000000 |
XNYS |
USP798KZTY |
1 |
96.2 |
20250709-15:43:49.175000 |
XNYS |
USP798L1EO |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250710438518/en/
Copyright Business Wire 2025