7th May 2025
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 6th May 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 |
|
8,363 |
$94.55 |
$95.29 |
$93.94 |
XNYS |
|
646 |
$94.56 |
$95.25 |
$94.22 |
EDGX |
|
12,109 |
$94.50 |
$95.28 |
$93.86 |
ARCX |
|
3,159 |
$94.53 |
$95.12 |
$94.00 |
BATS |
|
13,197 |
$94.55 |
$95.25 |
$93.87 |
XNAS |
|
5,510 |
$94.38 |
$95.18 |
$93.83 |
BATY |
|
100 |
$94.12 |
$94.12 |
$94.12 |
EPRL |
|
810 |
$94.49 |
$94.89 |
$94.05 |
IEXG |
|
500 |
$94.27 |
$94.42 |
$94.04 |
XPSX |
|
6,116 |
$94.29 |
$95.02 |
$93.86 |
EDGA |
|
700 |
$94.39 |
$94.81 |
$93.90 |
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 6th May 2025 and were effected by CRH's broker as part of the Program announced on 6th May 2025.
Following settlement of the above transactions and subsequent share cancellation CRH will have 675,393,263 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.370% 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 6th May 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: |
|
6th May 2025 |
|||
|
Aggregated Information
|
|||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
|
|
See attached schedule |
USD |
$94.4813 |
51,210 |
|
|
|
|
|||||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
20 |
94.6 |
20250506-09:33:00.020000 |
EDGX |
USP568G8T |
|
120 |
94.61 |
20250506-09:33:00.020000 |
EDGX |
USP568G8U |
|
100 |
94.6 |
20250506-09:33:00.020000 |
ARCX |
USP568G8V |
|
60 |
94.61 |
20250506-09:33:00.020000 |
ARCX |
USP568G8W |
|
192 |
94.61 |
20250506-09:33:00.028000 |
ARCX |
USP568G8X |
|
8 |
94.61 |
20250506-09:33:00.028000 |
ARCX |
USP568G8Y |
|
100 |
94.45 |
20250506-09:33:00.753000 |
ARCX |
USP568G9R |
|
82 |
94.45 |
20250506-09:33:00.884000 |
ARCX |
USP568G9W |
|
18 |
94.45 |
20250506-09:33:00.884000 |
ARCX |
USP568G9X |
|
12 |
94.45 |
20250506-09:33:00.884000 |
ARCX |
USP568G9Y |
|
100 |
94.51 |
20250506-09:33:37.458000 |
XNAS |
USP568GN1 |
|
100 |
94.51 |
20250506-09:33:37.458000 |
XNAS |
USP568GN2 |
|
100 |
95.12 |
20250506-09:35:02.001000 |
XNAS |
USP568HY3 |
|
100 |
95.12 |
20250506-09:35:02.001000 |
XNAS |
USP568HY4 |
|
103 |
95.12 |
20250506-09:35:02.001000 |
XNAS |
USP568HY5 |
|
97 |
95.12 |
20250506-09:35:02.001000 |
XNAS |
USP568HY6 |
|
100 |
94.99 |
20250506-09:35:58.620000 |
XNYS |
USP568ITF |
|
100 |
94.99 |
20250506-09:35:58.621000 |
XNAS |
USP568ITG |
|
100 |
94.99 |
20250506-09:35:58.621000 |
XNAS |
USP568ITH |
|
100 |
94.87 |
20250506-09:36:19.471000 |
XNYS |
USP568J1U |
|
100 |
94.86 |
20250506-09:36:32.373000 |
XNAS |
USP568J9Y |
|
100 |
94.85 |
20250506-09:36:48.251000 |
XNYS |
USP568JH4 |
|
100 |
94.5 |
20250506-09:37:16.614000 |
XNYS |
USP568JYM |
|
100 |
94.49 |
20250506-09:37:36.986000 |
XNYS |
USP568K57 |
|
100 |
94.45 |
20250506-09:37:41.265000 |
XNAS |
USP568K62 |
|
100 |
94.28 |
20250506-09:37:57.223000 |
XNYS |
USP568KCO |
|
100 |
94.46 |
20250506-09:38:40.022000 |
XNYS |
USP568KQK |
|
100 |
94.41 |
20250506-09:38:48.282000 |
ARCX |
USP568KUL |
|
100 |
94.41 |
20250506-09:38:48.282000 |
XNAS |
USP568KUM |
|
116 |
94.54 |
20250506-09:40:02.177000 |
XNAS |
USP568LPM |
|
100 |
94.54 |
20250506-09:40:02.177000 |
XNYS |
USP568LPN |
|
84 |
94.54 |
20250506-09:40:02.177000 |
XNAS |
USP568LPO |
|
100 |
94.54 |
20250506-09:40:02.177000 |
XNYS |
USP568LPP |
|
100 |
94.3 |
20250506-09:40:20.005000 |
XNYS |
USP568M0O |
|
100 |
94.29 |
20250506-09:40:49.127000 |
XNYS |
USP568MAP |
|
100 |
94.46 |
20250506-09:41:24.562000 |
XNAS |
USP568MOA |
|
100 |
94.51 |
20250506-09:41:38.262000 |
XNYS |
USP568MUF |
|
75 |
94.51 |
20250506-09:41:38.262000 |
XNAS |
USP568MUG |
|
25 |
94.51 |
20250506-09:41:38.262000 |
XNAS |
USP568MUH |
|
100 |
94.42 |
20250506-09:42:06.618000 |
XNAS |
USP568N8J |
|
100 |
94.63 |
20250506-09:43:02.663000 |
XNYS |
USP568NVB |
|
100 |
94.69 |
20250506-09:43:31.907000 |
XNYS |
USP568O7K |
|
100 |
94.79 |
20250506-09:44:02.175000 |
ARCX |
USP568OH3 |
|
60 |
94.91 |
20250506-09:44:20.232000 |
XNAS |
USP568OOM |
|
40 |
94.92 |
20250506-09:44:20.232000 |
XNAS |
USP568OON |
|
2 |
94.87 |
20250506-09:44:42.382000 |
BATS |
USP568OUH |
|
98 |
94.87 |
20250506-09:44:42.382000 |
BATS |
USP568OUI |
|
100 |
94.86 |
20250506-09:45:32.629000 |
XNYS |
USP568PSL |
|
70 |
94.86 |
20250506-09:45:32.629000 |
XNYS |
USP568PSM |
|
30 |
94.86 |
20250506-09:45:32.629000 |
XNYS |
USP568PSN |
|
100 |
94.96 |
20250506-09:45:35.005000 |
ARCX |
USP568PTV |
|
100 |
95.15 |
20250506-09:46:05.199000 |
ARCX |
USP568QZ3 |
|
100 |
95.13 |
20250506-09:46:26.313000 |
XNYS |
USP568ROS |
|
100 |
95.14 |
20250506-09:46:28.590000 |
XNYS |
USP568RPV |
|
100 |
95.19 |
20250506-09:46:30.870000 |
ARCX |
USP568RRI |
|
100 |
95.11 |
20250506-09:46:43.360000 |
XNAS |
USP568RZT |
|
100 |
95.04 |
20250506-09:46:50.662000 |
XNAS |
USP568S3B |
|
100 |
95.23 |
20250506-09:48:49.647000 |
ARCX |
USP568UUF |
|
100 |
95.28 |
20250506-09:49:36.162000 |
ARCX |
USP568WEF |
|
70 |
95.29 |
20250506-09:49:40.073000 |
XNYS |
USP568WI7 |
|
30 |
95.29 |
20250506-09:49:40.073000 |
XNYS |
USP568WI8 |
|
100 |
95.18 |
20250506-09:49:48.245000 |
BATY |
USP568WOP |
|
100 |
95.18 |
20250506-09:49:48.245000 |
ARCX |
USP568WOQ |
|
100 |
95.1 |
20250506-09:50:45.972000 |
XNYS |
USP568YPY |
|
100 |
95 |
20250506-09:51:01.402000 |
ARCX |
USP568ZF3 |
|
100 |
95 |
20250506-09:51:01.402000 |
ARCX |
USP568ZF4 |
|
100 |
95.27 |
20250506-09:51:57.245000 |
XNYS |
USP568115A |
|
50 |
95.18 |
20250506-09:52:04.384000 |
ARCX |
USP56811CM |
|
50 |
95.18 |
20250506-09:52:04.384000 |
ARCX |
USP56811CN |
|
6 |
94.95 |
20250506-09:52:21.247000 |
BATY |
USP56811QS |
|
94 |
94.95 |
20250506-09:52:21.247000 |
BATY |
USP56811QT |
|
75 |
94.78 |
20250506-09:52:57.251000 |
XNAS |
USP56812SG |
|
25 |
94.78 |
20250506-09:52:57.251000 |
XNAS |
USP56812SH |
|
100 |
94.76 |
20250506-09:53:20.482000 |
XNAS |
USP56813AZ |
|
71 |
94.74 |
20250506-09:54:20.900000 |
XNAS |
USP5681515 |
|
29 |
94.74 |
20250506-09:54:20.900000 |
XNAS |
USP5681516 |
|
100 |
94.74 |
20250506-09:54:20.900000 |
ARCX |
USP5681517 |
|
100 |
94.74 |
20250506-09:54:20.900000 |
ARCX |
USP5681518 |
|
50 |
94.61 |
20250506-09:54:41.452000 |
XNAS |
USP56815IR |
|
50 |
94.61 |
20250506-09:54:41.452000 |
XNAS |
USP56815IS |
|
10 |
94.5 |
20250506-09:55:42.820000 |
EDGA |
USP56817AU |
|
100 |
94.5 |
20250506-09:55:42.820000 |
ARCX |
USP56817AV |
|
24 |
94.5 |
20250506-09:55:42.821000 |
EDGA |
USP56817AW |
|
6 |
94.5 |
20250506-09:55:45.023000 |
EDGA |
USP56817DU |
|
20 |
94.5 |
20250506-09:55:45.024000 |
EDGA |
USP56817DV |
|
13 |
94.5 |
20250506-09:55:46.662000 |
EDGA |
USP56817F0 |
|
27 |
94.5 |
20250506-09:55:46.663000 |
EDGA |
USP56817F1 |
|
100 |
94.42 |
20250506-09:55:50.991000 |
ARCX |
USP56817MK |
|
100 |
94.61 |
20250506-09:56:35.296000 |
XNAS |
USP56818VJ |
|
100 |
94.56 |
20250506-09:57:32.568000 |
XNYS |
USP56819XD |
|
100 |
94.52 |
20250506-09:57:33.397000 |
BATY |
USP56819YI |
|
100 |
94.52 |
20250506-09:57:33.397000 |
BATY |
USP56819YJ |
|
100 |
94.66 |
20250506-09:58:32.553000 |
XNAS |
USP5681BAT |
|
20 |
94.68 |
20250506-09:59:01.230000 |
XNYS |
USP5681C25 |
|
80 |
94.68 |
20250506-09:59:01.230000 |
XNYS |
USP5681C26 |
|
60 |
94.68 |
20250506-09:59:29.240000 |
XNYS |
USP5681CKM |
|
14 |
94.68 |
20250506-09:59:29.240000 |
XNYS |
USP5681CKN |
|
3 |
94.68 |
20250506-09:59:29.240000 |
XNYS |
USP5681CKO |
|
23 |
94.68 |
20250506-09:59:29.240000 |
XNYS |
USP5681CKP |
|
100 |
94.68 |
20250506-09:59:29.240000 |
XNYS |
USP5681CKQ |
|
2 |
94.51 |
20250506-09:59:59.457000 |
XNYS |
USP5681D5R |
|
30 |
94.51 |
20250506-09:59:59.457000 |
XNYS |
USP5681D5S |
|
68 |
94.51 |
20250506-09:59:59.457000 |
XNYS |
USP5681D5T |
|
100 |
94.44 |
20250506-10:00:22.367000 |
XNYS |
USP5681F2G |
|
84 |
94.53 |
20250506-10:01:01.231000 |
XNYS |
USP5681G4A |
|
16 |
94.53 |
20250506-10:01:01.231000 |
XNYS |
USP5681G4B |
|
100 |
94.6 |
20250506-10:01:42.096000 |
XNYS |
USP5681GUI |
|
68 |
94.59 |
20250506-10:01:59.989000 |
ARCX |
USP5681H2R |
|
32 |
94.59 |
20250506-10:02:02.694000 |
ARCX |
USP5681H5A |
|
47 |
94.59 |
20250506-10:02:02.694000 |
ARCX |
USP5681H5B |
|
8 |
94.59 |
20250506-10:02:42.428000 |
BATS |
USP5681I21 |
|
8 |
94.59 |
20250506-10:02:42.428000 |
BATS |
USP5681I22 |
|
59 |
94.59 |
20250506-10:02:42.428000 |
XNAS |
USP5681I23 |
|
8 |
94.59 |
20250506-10:02:42.428000 |
BATS |
USP5681I24 |
|
76 |
94.59 |
20250506-10:02:42.428000 |
BATS |
USP5681I25 |
|
41 |
94.59 |
20250506-10:02:42.428000 |
XNAS |
USP5681I26 |
|
100 |
94.59 |
20250506-10:02:42.428000 |
XNAS |
USP5681I27 |
|
100 |
94.5 |
20250506-10:03:18.587000 |
ARCX |
USP5681IYJ |
|
100 |
94.51 |
20250506-10:03:38.252000 |
XNYS |
USP5681JC1 |
|
56 |
94.46 |
20250506-10:03:41.064000 |
XNAS |
USP5681JD8 |
|
44 |
94.46 |
20250506-10:03:41.064000 |
XNAS |
USP5681JD9 |
|
100 |
94.43 |
20250506-10:04:13.007000 |
XNYS |
USP5681JVZ |
|
100 |
94.5 |
20250506-10:04:58.768000 |
XNYS |
USP5681KQD |
|
100 |
94.65 |
20250506-10:05:50.060000 |
XNYS |
USP5681LT3 |
|
100 |
94.77 |
20250506-10:06:40.678000 |
XNYS |
USP5681MO9 |
|
100 |
94.78 |
20250506-10:06:40.679000 |
XNYS |
USP5681MOA |
|
18 |
94.71 |
20250506-10:07:12.276000 |
ARCX |
USP5681NDD |
|
182 |
94.71 |
20250506-10:07:12.276000 |
ARCX |
USP5681NDE |
|
90 |
94.71 |
20250506-10:07:12.276000 |
ARCX |
USP5681NDF |
|
10 |
94.71 |
20250506-10:07:12.276000 |
ARCX |
USP5681NDG |
|
100 |
94.71 |
20250506-10:07:12.276000 |
XNAS |
USP5681NDH |
|
100 |
94.52 |
20250506-10:07:50.933000 |
EDGA |
USP5681O2O |
|
12 |
94.72 |
20250506-10:08:44.699000 |
XNAS |
USP5681P8U |
|
19 |
94.72 |
20250506-10:08:44.699000 |
XNAS |
USP5681P8V |
|
54 |
94.72 |
20250506-10:08:44.699000 |
XNAS |
USP5681P8W |
|
15 |
94.72 |
20250506-10:08:44.699000 |
ARCX |
USP5681P8X |
|
100 |
94.66 |
20250506-10:08:50.908000 |
ARCX |
USP5681PDM |
|
100 |
94.79 |
20250506-10:09:16.335000 |
BATS |
USP5681PYE |
|
129 |
94.82 |
20250506-10:10:26.856000 |
BATS |
USP5681RCJ |
|
71 |
94.83 |
20250506-10:10:26.856000 |
BATS |
USP5681RCK |
|
50 |
94.84 |
20250506-10:10:27.930000 |
BATS |
USP5681RD3 |
|
50 |
94.84 |
20250506-10:10:27.930000 |
BATS |
USP5681RD4 |
|
100 |
94.74 |
20250506-10:11:02.995000 |
ARCX |
USP5681S1D |
|
100 |
94.74 |
20250506-10:11:02.995000 |
ARCX |
USP5681S1E |
|
100 |
94.74 |
20250506-10:11:02.997000 |
ARCX |
USP5681S1F |
|
100 |
94.73 |
20250506-10:11:32.310000 |
XNAS |
USP5681SO8 |
|
100 |
94.67 |
20250506-10:12:14.669000 |
XNAS |
USP5681TJ2 |
|
100 |
94.65 |
20250506-10:12:32.416000 |
ARCX |
USP5681TTS |
|
100 |
94.65 |
20250506-10:12:32.416000 |
ARCX |
USP5681TTT |
|
100 |
94.57 |
20250506-10:13:20.634000 |
XNAS |
USP5681UPO |
|
100 |
94.57 |
20250506-10:13:20.634000 |
XNAS |
USP5681UPP |
|
100 |
94.67 |
20250506-10:14:43.332000 |
XNAS |
USP5681WGB |
|
100 |
94.67 |
20250506-10:14:43.332000 |
XNAS |
USP5681WGC |
|
100 |
94.67 |
20250506-10:14:43.332000 |
XNAS |
USP5681WGD |
|
45 |
94.67 |
20250506-10:14:43.332000 |
XNAS |
USP5681WGE |
|
55 |
94.67 |
20250506-10:14:43.332000 |
XNAS |
USP5681WGF |
|
100 |
94.73 |
20250506-10:15:58.077000 |
XNAS |
USP5681ZJB |
|
100 |
94.74 |
20250506-10:16:01.896000 |
BATS |
USP5681ZNM |
|
100 |
94.7 |
20250506-10:16:08.617000 |
ARCX |
USP5681ZSU |
|
100 |
94.65 |
20250506-10:16:36.101000 |
XNAS |
USP56820H6 |
|
100 |
94.59 |
20250506-10:17:06.790000 |
ARCX |
USP56821BP |
|
100 |
94.605 |
20250506-10:17:44.867000 |
XNYS |
USP56822J2 |
|
100 |
94.68 |
20250506-10:18:14.298000 |
XNAS |
USP56823GN |
|
100 |
94.67 |
20250506-10:18:25.359000 |
XNYS |
USP56823S4 |
|
100 |
94.6 |
20250506-10:18:31.774000 |
XNAS |
USP56823WC |
|
41 |
94.6 |
20250506-10:18:31.774000 |
XNAS |
USP56823WD |
|
59 |
94.6 |
20250506-10:18:31.775000 |
XNAS |
USP56823WE |
|
100 |
94.74 |
20250506-10:19:26.297000 |
ARCX |
USP56825DM |
|
100 |
94.81 |
20250506-10:20:01.458000 |
ARCX |
USP568268M |
|
100 |
94.84 |
20250506-10:20:30.557000 |
XNAS |
USP56827AL |
|
98 |
94.79 |
20250506-10:20:35.633000 |
XNAS |
USP56827IX |
|
2 |
94.79 |
20250506-10:20:35.634000 |
XNAS |
USP56827IY |
|
100 |
94.58 |
20250506-10:21:04.001000 |
ARCX |
USP56828B3 |
|
100 |
94.87 |
20250506-10:22:39.251000 |
IEXG |
USP5682AOF |
|
100 |
94.8 |
20250506-10:22:45.492000 |
XNAS |
USP5682AUD |
|
100 |
94.8 |
20250506-10:22:45.492000 |
XNAS |
USP5682AUE |
|
100 |
94.76 |
20250506-10:23:31.555000 |
BATS |
USP5682F3H |
|
100 |
94.79 |
20250506-10:23:58.083000 |
XNAS |
USP5682FQH |
|
100 |
94.49 |
20250506-10:24:45.426000 |
BATS |
USP5682GWB |
|
100 |
94.85 |
20250506-10:26:03.902000 |
ARCX |
USP5682J0M |
|
100 |
94.79 |
20250506-10:26:23.394000 |
ARCX |
USP5682JFT |
|
100 |
94.79 |
20250506-10:26:23.394000 |
ARCX |
USP5682JFU |
|
100 |
94.67 |
20250506-10:26:55.125000 |
BATS |
USP5682KF5 |
|
100 |
94.665 |
20250506-10:27:37.588000 |
XNYS |
USP5682LFF |
|
10 |
94.68 |
20250506-10:28:05.949000 |
BATS |
USP5682M0Q |
|
70 |
94.69 |
20250506-10:28:05.949000 |
XNYS |
USP5682M0R |
|
20 |
94.69 |
20250506-10:28:05.949000 |
ARCX |
USP5682M0S |
|
100 |
94.64 |
20250506-10:28:28.275000 |
ARCX |
USP5682N4A |
|
100 |
94.52 |
20250506-10:28:38.942000 |
XNAS |
USP5682NE1 |
|
100 |
94.4 |
20250506-10:29:51.079000 |
ARCX |
USP5682P5I |
|
100 |
94.4 |
20250506-10:29:51.079000 |
ARCX |
USP5682P5J |
|
79 |
94.34 |
20250506-10:30:20.434000 |
BATS |
USP5682QRU |
|
21 |
94.34 |
20250506-10:30:20.434000 |
BATS |
USP5682QRV |
|
40 |
94.22 |
20250506-10:31:22.757000 |
XNAS |
USP5682SJH |
|
60 |
94.22 |
20250506-10:31:22.757000 |
XNAS |
USP5682SJI |
|
100 |
94.17 |
20250506-10:31:39.525000 |
XNAS |
USP5682SZT |
|
100 |
94.05 |
20250506-10:32:30.822000 |
ARCX |
USP5682UB6 |
|
100 |
94.13 |
20250506-10:33:16.621000 |
ARCX |
USP5682VAU |
|
100 |
94.15 |
20250506-10:33:35.821000 |
ARCX |
USP5682VTG |
|
100 |
94.2 |
20250506-10:34:39.705000 |
XNAS |
USP5682XPA |
|
100 |
94.22 |
20250506-10:35:31.067000 |
XNAS |
USP5682Z3C |
|
100 |
94.335 |
20250506-10:36:21.593000 |
XNYS |
USP5683070 |
|
2 |
94.43 |
20250506-10:36:47.064000 |
XNAS |
USP56830YB |
|
98 |
94.43 |
20250506-10:36:47.064000 |
XNAS |
USP56830YC |
|
100 |
94.3 |
20250506-10:36:54.729000 |
ARCX |
USP568315O |
|
1 |
94.26 |
20250506-10:37:41.415000 |
ARCX |
USP568326V |
|
99 |
94.26 |
20250506-10:37:41.416000 |
ARCX |
USP568326W |
|
7 |
94.25 |
20250506-10:38:22.313000 |
ARCX |
USP568339B |
|
93 |
94.25 |
20250506-10:38:22.313000 |
ARCX |
USP568339D |
|
100 |
94.16 |
20250506-10:38:53.593000 |
XNYS |
USP56833X4 |
|
20 |
94.16 |
20250506-10:39:39.150000 |
XNYS |
USP56834YU |
|
80 |
94.16 |
20250506-10:39:39.150000 |
XNYS |
USP56834YV |
|
100 |
94 |
20250506-10:40:11.010000 |
BATS |
USP56835WL |
|
100 |
94.09 |
20250506-10:41:01.914000 |
ARCX |
USP5683707 |
|
100 |
94.07 |
20250506-10:41:23.832000 |
ARCX |
USP56837O2 |
|
100 |
94.03 |
20250506-10:41:57.496000 |
XNAS |
USP56838FD |
|
100 |
94.13 |
20250506-10:42:47.356000 |
ARCX |
USP56839JA |
|
99 |
94.13 |
20250506-10:43:04.396000 |
ARCX |
USP56839WR |
|
1 |
94.13 |
20250506-10:43:04.396000 |
ARCX |
USP56839WS |
|
100 |
94.2 |
20250506-10:43:51.982000 |
ARCX |
USP5683BBG |
|
100 |
94.17 |
20250506-10:44:12.572000 |
ARCX |
USP5683BUU |
|
60 |
94.25 |
20250506-10:44:47.310000 |
BATS |
USP5683CO5 |
|
40 |
94.25 |
20250506-10:44:47.310000 |
BATS |
USP5683CO6 |
|
100 |
94.32 |
20250506-10:46:14.961000 |
XNAS |
USP5683GJO |
|
100 |
94.28 |
20250506-10:46:17.672000 |
EDGA |
USP5683GNT |
|
100 |
94.28 |
20250506-10:46:45.896000 |
XNAS |
USP5683HIV |
|
100 |
94.22 |
20250506-10:47:36.279000 |
XNAS |
USP5683IQ3 |
|
100 |
94.21 |
20250506-10:47:55.252000 |
ARCX |
USP5683J3F |
|
4 |
94.12 |
20250506-10:48:22.659000 |
ARCX |
USP5683JVK |
|
96 |
94.12 |
20250506-10:48:23.894000 |
ARCX |
USP5683JWN |
|
100 |
94.37 |
20250506-10:49:58.564000 |
XNYS |
USP5683MJI |
|
100 |
94.33 |
20250506-10:50:08.917000 |
BATS |
USP5683MVP |
|
100 |
94.33 |
20250506-10:50:08.918000 |
XNYS |
USP5683MVR |
|
100 |
94.32 |
20250506-10:51:07.874000 |
ARCX |
USP5683OTX |
|
93 |
94.19 |
20250506-10:51:45.693000 |
XNAS |
USP5683PVV |
|
7 |
94.19 |
20250506-10:51:45.694000 |
XNAS |
USP5683PVX |
|
100 |
94.21 |
20250506-10:52:17.339000 |
ARCX |
USP5683QMA |
|
100 |
94.2 |
20250506-10:52:33.413000 |
XNYS |
USP5683R52 |
|
47 |
94 |
20250506-10:53:02.278000 |
ARCX |
USP5683RW8 |
|
53 |
94 |
20250506-10:53:03.206000 |
ARCX |
USP5683RX8 |
|
100 |
93.98 |
20250506-10:53:45.460000 |
XNAS |
USP5683T0O |
|
100 |
93.93 |
20250506-10:54:10.402000 |
XNAS |
USP5683TMV |
|
100 |
94.29 |
20250506-10:55:29.035000 |
XNAS |
USP5683VYP |
|
100 |
94.27 |
20250506-10:55:42.416000 |
EDGA |
USP5683WIJ |
|
100 |
94.21 |
20250506-10:56:02.049000 |
EDGA |
USP5683X3A |
|
100 |
94.16 |
20250506-10:56:37.295000 |
XNAS |
USP5683YBR |
|
100 |
94.07 |
20250506-10:57:16.860000 |
EDGA |
USP5683Z93 |
|
100 |
94.09 |
20250506-10:58:04.674000 |
ARCX |
USP56840NY |
|
100 |
94.24 |
20250506-10:58:40.756000 |
ARCX |
USP56841O8 |
|
100 |
94.25 |
20250506-10:59:05.148000 |
ARCX |
USP56842BA |
|
100 |
94.28 |
20250506-11:00:00.538000 |
ARCX |
USP5684402 |
|
100 |
94.39 |
20250506-11:00:57.207000 |
XNYS |
USP56846F2 |
|
100 |
94.42 |
20250506-11:01:03.938000 |
XNYS |
USP56846K9 |
|
100 |
94.38 |
20250506-11:01:25.539000 |
EDGA |
USP56847F7 |
|
100 |
94.32 |
20250506-11:02:04.610000 |
XNYS |
USP56848BQ |
|
100 |
94.39 |
20250506-11:02:48.965000 |
XNYS |
USP56849ES |
|
100 |
94.35 |
20250506-11:03:15.064000 |
EDGA |
USP5684A0N |
|
100 |
94.35 |
20250506-11:03:15.064000 |
EDGA |
USP5684A0O |
|
100 |
94.35 |
20250506-11:03:55.954000 |
ARCX |
USP5684B96 |
|
100 |
94.49 |
20250506-11:04:43.545000 |
XNYS |
USP5684CHU |
|
100 |
94.43 |
20250506-11:04:48.848000 |
XNAS |
USP5684CL5 |
|
100 |
94.435 |
20250506-11:05:32.708000 |
XNYS |
USP5684DPE |
|
100 |
94.4 |
20250506-11:06:05.943000 |
ARCX |
USP5684EH3 |
|
65 |
94.33 |
20250506-11:06:10.666000 |
BATS |
USP5684EK2 |
|
35 |
94.33 |
20250506-11:06:10.666000 |
BATS |
USP5684EK3 |
|
75 |
94.32 |
20250506-11:07:03.482000 |
BATS |
USP5684FW0 |
|
25 |
94.32 |
20250506-11:07:03.482000 |
BATS |
USP5684FW1 |
|
100 |
94.31 |
20250506-11:07:13.499000 |
XNYS |
USP5684G3B |
|
100 |
94.28 |
20250506-11:07:52.695000 |
ARCX |
USP5684GZG |
|
100 |
94.28 |
20250506-11:08:49.803000 |
XNAS |
USP5684IBA |
|
100 |
94.25 |
20250506-11:08:52.403000 |
BATS |
USP5684ICL |
|
100 |
94.22 |
20250506-11:09:30.903000 |
ARCX |
USP5684JHN |
|
100 |
94.36 |
20250506-11:11:05.329000 |
XNYS |
USP5684LVE |
|
100 |
94.4 |
20250506-11:11:44.554000 |
XNAS |
USP5684MTK |
|
100 |
94.51 |
20250506-11:12:21.464000 |
XNYS |
USP5684NN3 |
|
100 |
94.66 |
20250506-11:13:01.498000 |
XNYS |
USP5684OBP |
|
81 |
94.66 |
20250506-11:13:08.258000 |
XNYS |
USP5684OH7 |
|
19 |
94.67 |
20250506-11:13:08.258000 |
XNYS |
USP5684OH8 |
|
100 |
94.6 |
20250506-11:13:19.856000 |
XNAS |
USP5684ORG |
|
100 |
94.6 |
20250506-11:13:19.856000 |
XNAS |
USP5684ORH |
|
3 |
94.58 |
20250506-11:14:08.793000 |
ARCX |
USP5684QEN |
|
1 |
94.58 |
20250506-11:14:08.794000 |
ARCX |
USP5684QEO |
|
96 |
94.58 |
20250506-11:14:11.223000 |
ARCX |
USP5684QH5 |
|
100 |
94.62 |
20250506-11:14:47.203000 |
XNAS |
USP5684RMS |
|
44 |
94.34 |
20250506-11:15:33.751000 |
ARCX |
USP5684TI9 |
|
100 |
94.4 |
20250506-11:16:01.449000 |
XNYS |
USP5684U1M |
|
100 |
94.35 |
20250506-11:16:20.613000 |
ARCX |
USP5684UGS |
|
20 |
94.43 |
20250506-11:17:27.730000 |
XNAS |
USP5684W8E |
|
80 |
94.43 |
20250506-11:17:27.730000 |
XNAS |
USP5684W8F |
|
100 |
94.49 |
20250506-11:17:56.686000 |
ARCX |
USP5684X0Q |
|
4 |
94.66 |
20250506-11:19:10.739000 |
XNAS |
USP5684YV3 |
|
96 |
94.66 |
20250506-11:19:10.739000 |
XNAS |
USP5684YV4 |
|
100 |
94.7 |
20250506-11:19:31.207000 |
XNYS |
USP5684ZCR |
|
15 |
94.74 |
20250506-11:19:51.552000 |
XNAS |
USP5684ZX5 |
|
85 |
94.74 |
20250506-11:19:51.552000 |
XNAS |
USP5684ZX6 |
|
100 |
94.86 |
20250506-11:20:25.259000 |
XNYS |
USP56850WE |
|
100 |
94.86 |
20250506-11:20:32.448000 |
XNAS |
USP5685134 |
|
20 |
94.93 |
20250506-11:21:14.629000 |
ARCX |
USP56852DZ |
|
80 |
94.93 |
20250506-11:21:14.629000 |
ARCX |
USP56852E0 |
|
100 |
94.94 |
20250506-11:21:49.391000 |
ARCX |
USP568537X |
|
100 |
94.97 |
20250506-11:22:11.587000 |
ARCX |
USP56853JJ |
|
99 |
95 |
20250506-11:22:40.920000 |
BATS |
USP568547A |
|
1 |
95 |
20250506-11:22:40.920000 |
BATS |
USP568547B |
|
100 |
95.05 |
20250506-11:23:23.405000 |
BATS |
USP56855E0 |
|
100 |
95 |
20250506-11:24:06.385000 |
XNAS |
USP56856IQ |
|
100 |
95 |
20250506-11:24:56.533000 |
XNAS |
USP56857VI |
|
100 |
95 |
20250506-11:24:56.533000 |
XNAS |
USP56857VJ |
|
100 |
95.02 |
20250506-11:25:51.828000 |
EDGA |
USP56859B8 |
|
100 |
94.98 |
20250506-11:26:41.417000 |
ARCX |
USP5685AGK |
|
100 |
94.98 |
20250506-11:26:41.417000 |
XNAS |
USP5685AGL |
|
100 |
95 |
20250506-11:27:26.383000 |
ARCX |
USP5685BN4 |
|
100 |
94.87 |
20250506-11:28:05.384000 |
XNAS |
USP5685CIE |
|
100 |
94.86 |
20250506-11:29:14.436000 |
ARCX |
USP5685E2X |
|
100 |
94.86 |
20250506-11:29:18.488000 |
XNAS |
USP5685E5Q |
|
100 |
94.92 |
20250506-11:30:43.541000 |
XNYS |
USP5685H20 |
|
100 |
95.05 |
20250506-11:31:54.554000 |
XNYS |
USP5685IOY |
|
100 |
95.06 |
20250506-11:31:55.102000 |
XNAS |
USP5685IP3 |
|
100 |
95.04 |
20250506-11:32:18.794000 |
XNYS |
USP5685K2X |
|
100 |
94.99 |
20250506-11:32:25.005000 |
EDGA |
USP5685KB1 |
|
88 |
94.99 |
20250506-11:32:25.005000 |
ARCX |
USP5685KB2 |
|
12 |
94.99 |
20250506-11:32:25.005000 |
ARCX |
USP5685KB3 |
|
34 |
95.25 |
20250506-11:34:27.268000 |
EDGX |
USP5685MQF |
|
66 |
95.25 |
20250506-11:34:27.268000 |
EDGX |
USP5685MQG |
|
30 |
95.25 |
20250506-11:34:28.775000 |
XNAS |
USP5685MRO |
|
100 |
95.22 |
20250506-11:34:32.835000 |
ARCX |
USP5685MU0 |
|
100 |
95.22 |
20250506-11:34:32.835000 |
ARCX |
USP5685MU1 |
|
100 |
95.12 |
20250506-11:34:56.239000 |
BATS |
USP5685NEB |
|
29 |
95.15 |
20250506-11:36:21.500000 |
XNAS |
USP5685SB1 |
|
71 |
95.15 |
20250506-11:36:21.500000 |
XNAS |
USP5685SB2 |
|
100 |
95.17 |
20250506-11:36:59.902000 |
XNYS |
USP5685TJO |
|
5 |
95.11 |
20250506-11:37:15.059000 |
BATY |
USP5685TYB |
|
1 |
95.11 |
20250506-11:37:15.059000 |
BATY |
USP5685TYC |
|
94 |
95.11 |
20250506-11:37:15.059000 |
BATY |
USP5685TYD |
|
100 |
95.11 |
20250506-11:37:15.059000 |
XNAS |
USP5685TYE |
|
100 |
95.06 |
20250506-11:37:51.699000 |
BATY |
USP5685V06 |
|
90 |
95.02 |
20250506-11:38:25.232000 |
ARCX |
USP5685VS5 |
|
100 |
95.05 |
20250506-11:39:57.394000 |
ARCX |
USP5685YFB |
|
100 |
95.05 |
20250506-11:39:57.395000 |
ARCX |
USP5685YFC |
|
100 |
95.1 |
20250506-11:41:50.183000 |
XNYS |
USP56861CJ |
|
100 |
95.1 |
20250506-11:41:50.184000 |
XNYS |
USP56861CK |
|
1 |
95.01 |
20250506-11:41:56.345000 |
BATY |
USP56861HX |
|
1 |
95.01 |
20250506-11:41:56.345000 |
BATY |
USP56861HY |
|
1 |
95.01 |
20250506-11:41:56.345000 |
BATY |
USP56861I0 |
|
100 |
95.01 |
20250506-11:41:56.345000 |
BATY |
USP56861I2 |
|
100 |
95.01 |
20250506-11:41:56.344000 |
ARCX |
USP56861I3 |
|
97 |
95.01 |
20250506-11:41:56.345000 |
BATY |
USP56861I4 |
|
100 |
94.77 |
20250506-11:44:19.767000 |
XNYS |
USP568655T |
|
100 |
94.82 |
20250506-11:45:11.397000 |
XNAS |
USP568677O |
|
100 |
94.77 |
20250506-11:45:47.272000 |
ARCX |
USP56868IE |
|
100 |
94.61 |
20250506-11:46:11.154000 |
XNAS |
USP56868YT |
|
25 |
94.71 |
20250506-11:48:13.033000 |
XNAS |
USP5686BOR |
|
75 |
94.71 |
20250506-11:48:13.033000 |
XNAS |
USP5686BOS |
|
100 |
94.78 |
20250506-11:48:57.583000 |
BATS |
USP5686CJ3 |
|
4 |
94.755 |
20250506-11:49:21.800000 |
BATS |
USP5686D2H |
|
27 |
94.755 |
20250506-11:49:21.800000 |
XNAS |
USP5686D2I |
|
64 |
94.755 |
20250506-11:49:21.800000 |
ARCX |
USP5686D2J |
|
5 |
94.755 |
20250506-11:49:21.800000 |
XNYS |
USP5686D2K |
|
100 |
94.71 |
20250506-11:49:21.806000 |
BATY |
USP5686D2N |
|
100 |
94.71 |
20250506-11:49:21.806000 |
BATY |
USP5686D2Q |
|
100 |
94.58 |
20250506-11:50:51.128000 |
EDGA |
USP5686EUE |
|
100 |
94.52 |
20250506-11:52:11.623000 |
BATY |
USP5686GW7 |
|
98 |
94.53 |
20250506-11:53:26.508000 |
EDGA |
USP5686IBJ |
|
2 |
94.53 |
20250506-11:53:26.508000 |
EDGA |
USP5686IBK |
|
10 |
94.48 |
20250506-11:54:14.570000 |
BATY |
USP5686JG4 |
|
100 |
94.48 |
20250506-11:54:30.020000 |
BATY |
USP5686JTZ |
|
100 |
94.515 |
20250506-11:55:58.076000 |
XNAS |
USP5686LBI |
|
67 |
94.47 |
20250506-11:56:14.377000 |
EDGA |
USP5686LMD |
|
33 |
94.47 |
20250506-11:56:14.377000 |
EDGA |
USP5686LME |
|
47 |
94.47 |
20250506-11:56:14.377000 |
XNAS |
USP5686LMH |
|
53 |
94.47 |
20250506-11:56:14.377000 |
XNAS |
USP5686LMI |
|
100 |
94.44 |
20250506-11:58:28.088000 |
XNAS |
USP5686OJP |
|
100 |
94.46 |
20250506-12:00:00.084000 |
XNAS |
USP5686QGZ |
|
100 |
94.43 |
20250506-12:00:15.851000 |
BATS |
USP5686RE6 |
|
100 |
94.59 |
20250506-12:02:02.677000 |
XNAS |
USP5686UE4 |
|
10 |
94.61 |
20250506-12:02:50.788000 |
XNAS |
USP5686VD9 |
|
48 |
94.61 |
20250506-12:02:50.788000 |
XNAS |
USP5686VDA |
|
42 |
94.61 |
20250506-12:02:50.788000 |
XNAS |
USP5686VDB |
|
100 |
94.56 |
20250506-12:03:46.819000 |
EDGA |
USP5686WEC |
|
100 |
94.56 |
20250506-12:03:46.819000 |
EDGA |
USP5686WED |
|
85 |
94.65 |
20250506-12:05:17.850000 |
IEXG |
USP5686YN8 |
|
15 |
94.66 |
20250506-12:05:17.850000 |
IEXG |
USP5686YN9 |
|
80 |
94.6 |
20250506-12:05:19.417000 |
XNAS |
USP5686YOM |
|
20 |
94.6 |
20250506-12:05:19.419000 |
XNAS |
USP5686YON |
|
80 |
94.6 |
20250506-12:05:19.419000 |
XNAS |
USP5686YOO |
|
10 |
94.67 |
20250506-12:07:34.751000 |
IEXG |
USP56871R8 |
|
90 |
94.68 |
20250506-12:07:34.751000 |
IEXG |
USP56871R9 |
|
100 |
94.68 |
20250506-12:09:12.948000 |
EDGA |
USP56873RP |
|
100 |
94.68 |
20250506-12:09:12.948000 |
EDGA |
USP56873RQ |
|
100 |
94.72 |
20250506-12:10:15.246000 |
ARCX |
USP568756W |
|
100 |
94.65 |
20250506-12:10:18.224000 |
XBOS |
USP5687594 |
|
100 |
94.71 |
20250506-12:11:29.610000 |
EDGA |
USP56877HG |
|
100 |
95.19 |
20250506-12:14:07.778000 |
XNAS |
USP5687BTL |
|
40 |
95.2 |
20250506-12:14:14.983000 |
XNAS |
USP5687C2P |
|
60 |
95.2 |
20250506-12:14:14.983000 |
XNAS |
USP5687C2Q |
|
100 |
95.14 |
20250506-12:14:17.281000 |
BATY |
USP5687C72 |
|
100 |
95.11 |
20250506-12:15:31.782000 |
BATY |
USP5687EPB |
|
100 |
95.04 |
20250506-12:17:35.918000 |
XNYS |
USP5687HOO |
|
100 |
95.12 |
20250506-12:18:31.038000 |
XNAS |
USP5687IZ0 |
|
100 |
95.09 |
20250506-12:19:44.364000 |
BATY |
USP5687KQ7 |
|
100 |
95.09 |
20250506-12:19:44.364000 |
ARCX |
USP5687KQA |
|
39 |
94.81 |
20250506-12:21:01.394000 |
XBOS |
USP5687MSR |
|
61 |
94.81 |
20250506-12:21:01.394000 |
XBOS |
USP5687MSS |
|
72 |
94.86 |
20250506-12:23:15.397000 |
IEXG |
USP5687PMQ |
|
28 |
94.89 |
20250506-12:23:15.397000 |
IEXG |
USP5687PMR |
|
100 |
94.82 |
20250506-12:24:02.899000 |
BATY |
USP5687QMY |
|
45 |
94.75 |
20250506-12:25:36.492000 |
EDGX |
USP5687SQ2 |
|
55 |
94.75 |
20250506-12:25:36.492000 |
EDGX |
USP5687SQ3 |
|
100 |
94.71 |
20250506-12:26:18.458000 |
ARCX |
USP5687TCB |
|
100 |
94.61 |
20250506-12:27:50.069000 |
XNAS |
USP5687UXL |
|
23 |
94.65 |
20250506-12:29:38.575000 |
XBOS |
USP5687XMN |
|
38 |
94.65 |
20250506-12:29:38.575000 |
XBOS |
USP5687XMO |
|
39 |
94.65 |
20250506-12:29:38.575000 |
XBOS |
USP5687XMP |
|
100 |
94.69 |
20250506-12:31:03.327000 |
XNAS |
USP56880IZ |
|
20 |
94.69 |
20250506-12:31:59.487000 |
BATS |
USP56881NU |
|
10 |
94.7 |
20250506-12:31:59.487000 |
XNAS |
USP56881NV |
|
27 |
94.7 |
20250506-12:31:59.487000 |
XNAS |
USP56881NW |
|
14 |
94.7 |
20250506-12:31:59.487000 |
XNAS |
USP56881NX |
|
4 |
94.7 |
20250506-12:31:59.487000 |
ARCX |
USP56881NY |
|
25 |
94.7 |
20250506-12:31:59.487000 |
BATS |
USP56881NZ |
|
100 |
94.64 |
20250506-12:32:15.853000 |
BATY |
USP5688212 |
|
100 |
94.72 |
20250506-12:33:55.212000 |
XNYS |
USP568841M |
|
100 |
94.79 |
20250506-12:34:37.546000 |
BATS |
USP56884SP |
|
100 |
94.88 |
20250506-12:35:55.978000 |
EDGA |
USP568862K |
|
100 |
94.88 |
20250506-12:36:58.920000 |
ARCX |
USP56888UF |
|
100 |
94.9 |
20250506-12:39:02.982000 |
BATS |
USP5688BSX |
|
100 |
94.87 |
20250506-12:41:49.534000 |
XNAS |
USP5688EYW |
|
100 |
94.87 |
20250506-12:41:49.534000 |
XNAS |
USP5688EYX |
|
100 |
94.76 |
20250506-12:44:16.196000 |
XNAS |
USP5688I3L |
|
100 |
94.63 |
20250506-12:46:29.341000 |
XNAS |
USP5688MAJ |
|
100 |
94.65 |
20250506-12:47:22.050000 |
BATY |
USP5688NG0 |
|
100 |
94.68 |
20250506-12:49:16.571000 |
XNAS |
USP5688POI |
|
100 |
94.61 |
20250506-12:50:01.533000 |
EDGA |
USP5688QIZ |
|
100 |
94.46 |
20250506-12:51:41.938000 |
EDGA |
USP5688TDQ |
|
35 |
94.37 |
20250506-12:53:22.250000 |
BATY |
USP5688VDS |
|
65 |
94.37 |
20250506-12:53:22.250000 |
BATY |
USP5688VDT |
|
96 |
94.29 |
20250506-12:54:59.025000 |
ARCX |
USP5688XF6 |
|
4 |
94.29 |
20250506-12:54:59.025000 |
ARCX |
USP5688XF7 |
|
100 |
94.34 |
20250506-12:55:57.359000 |
BATY |
USP5688YTQ |
|
100 |
94.21 |
20250506-12:57:05.367000 |
BATY |
USP56890FE |
|
100 |
94.23 |
20250506-12:58:32.508000 |
ARCX |
USP56891YR |
|
24 |
94.22 |
20250506-13:00:37.498000 |
BATY |
USP568968F |
|
22 |
94.22 |
20250506-13:00:37.498000 |
BATY |
USP568968H |
|
54 |
94.22 |
20250506-13:00:37.498000 |
BATY |
USP568968J |
|
100 |
94.28 |
20250506-13:02:03.957000 |
EDGX |
USP56898Q6 |
|
100 |
94.33 |
20250506-13:03:44.236000 |
XNYS |
USP5689AVD |
|
100 |
94.21 |
20250506-13:04:45.805000 |
EDGA |
USP5689BZM |
|
100 |
94.22 |
20250506-13:06:19.272000 |
EDGA |
USP5689DYM |
|
100 |
94.22 |
20250506-13:06:19.272000 |
EDGA |
USP5689DYN |
|
24 |
94.26 |
20250506-13:09:01.408000 |
IEXG |
USP5689GWS |
|
76 |
94.26 |
20250506-13:09:01.408000 |
IEXG |
USP5689GWT |
|
21 |
94.22 |
20250506-13:09:01.503000 |
ARCX |
USP5689GX0 |
|
79 |
94.22 |
20250506-13:09:01.503000 |
ARCX |
USP5689GX1 |
|
100 |
94.22 |
20250506-13:09:01.503000 |
ARCX |
USP5689GX2 |
|
100 |
94.22 |
20250506-13:13:12.931000 |
EDGA |
USP5689M9V |
|
100 |
94.22 |
20250506-13:13:12.931000 |
EDGA |
USP5689M9W |
|
100 |
94.4 |
20250506-13:15:27.564000 |
XNAS |
USP5689PE5 |
|
100 |
94.41 |
20250506-13:16:12.239000 |
EDGA |
USP5689QDP |
|
100 |
94.3 |
20250506-13:17:08.321000 |
EDGA |
USP5689ROH |
|
96 |
94.27 |
20250506-13:18:55.041000 |
EDGA |
USP5689TGP |
|
4 |
94.27 |
20250506-13:18:55.041000 |
EDGA |
USP5689TGQ |
|
100 |
94.26 |
20250506-13:19:58.771000 |
XBOS |
USP5689UO0 |
|
100 |
94.2 |
20250506-13:21:37.363000 |
XBOS |
USP5689XAW |
|
75 |
94.27 |
20250506-13:23:35.679000 |
XNAS |
USP5689ZPD |
|
25 |
94.27 |
20250506-13:23:35.680000 |
XNAS |
USP5689ZPE |
|
88 |
94.21 |
20250506-13:25:50.591000 |
BATY |
USP568A2HI |
|
12 |
94.21 |
20250506-13:25:50.591000 |
BATY |
USP568A2HJ |
|
100 |
94.21 |
20250506-13:25:50.591000 |
BATY |
USP568A2HK |
|
100 |
94.24 |
20250506-13:27:42.825000 |
EDGA |
USP568A5E6 |
|
100 |
94.22 |
20250506-13:28:08.100000 |
BATY |
USP568A5WX |
|
100 |
94.22 |
20250506-13:29:36.321000 |
BATY |
USP568A7YX |
|
100 |
94.35 |
20250506-13:32:13.437000 |
EDGA |
USP568AC76 |
|
81 |
94.35 |
20250506-13:32:13.437000 |
EDGA |
USP568AC77 |
|
19 |
94.35 |
20250506-13:32:13.437000 |
EDGA |
USP568AC78 |
|
100 |
94.375 |
20250506-13:35:01.657000 |
BATS |
USP568AFHA |
|
100 |
94.34 |
20250506-13:36:07.444000 |
XPSX |
USP568AH30 |
|
63 |
94.34 |
20250506-13:36:07.444000 |
XPSX |
USP568AH31 |
|
37 |
94.34 |
20250506-13:36:07.444000 |
XPSX |
USP568AH32 |
|
100 |
94.1 |
20250506-13:38:20.788000 |
XNAS |
USP568AJUO |
|
100 |
94.03 |
20250506-13:39:35.251000 |
BATY |
USP568ALNS |
|
100 |
93.965 |
20250506-13:41:11.505000 |
XNYS |
USP568AOA8 |
|
100 |
93.99 |
20250506-13:41:28.362000 |
EDGA |
USP568AORA |
|
100 |
94 |
20250506-13:43:19.698000 |
XNAS |
USP568AQTW |
|
100 |
93.97 |
20250506-13:43:20.580000 |
BATY |
USP568AQUM |
|
100 |
93.97 |
20250506-13:43:20.580000 |
BATY |
USP568AQUN |
|
100 |
93.91 |
20250506-13:46:07.885000 |
XNAS |
USP568AV6E |
|
100 |
93.86 |
20250506-13:46:30.070000 |
BATY |
USP568AVWD |
|
100 |
93.86 |
20250506-13:46:30.070000 |
EDGA |
USP568AVWF |
|
84 |
93.86 |
20250506-13:48:44.364000 |
ARCX |
USP568AZ08 |
|
16 |
93.86 |
20250506-13:48:44.364000 |
ARCX |
USP568AZ09 |
|
100 |
93.83 |
20250506-13:50:01.745000 |
BATY |
USP568B0RY |
|
44 |
93.94 |
20250506-13:51:24.388000 |
BATY |
USP568B3LN |
|
56 |
93.94 |
20250506-13:51:24.388000 |
BATY |
USP568B3LO |
|
100 |
93.87 |
20250506-13:53:41.915000 |
XNAS |
USP568B6IP |
|
100 |
93.87 |
20250506-13:53:41.915000 |
XNAS |
USP568B6IQ |
|
100 |
93.9 |
20250506-13:54:59.180000 |
ARCX |
USP568B803 |
|
10 |
93.88 |
20250506-13:56:07.207000 |
EDGA |
USP568B9LW |
|
90 |
93.88 |
20250506-13:56:07.207000 |
EDGA |
USP568B9LX |
|
100 |
93.94 |
20250506-13:58:23.536000 |
XNYS |
USP568BCWA |
|
100 |
93.9 |
20250506-13:58:37.260000 |
XBOS |
USP568BD67 |
|
68 |
94.05 |
20250506-14:01:35.616000 |
XNAS |
USP568BIPI |
|
32 |
94.05 |
20250506-14:01:35.616000 |
XNAS |
USP568BIPJ |
|
80 |
94.11 |
20250506-14:02:02.426000 |
XNAS |
USP568BJK0 |
|
20 |
94.11 |
20250506-14:02:02.426000 |
XNAS |
USP568BJK1 |
|
100 |
94.14 |
20250506-14:02:57.413000 |
BATS |
USP568BLID |
|
100 |
94.12 |
20250506-14:03:15.703000 |
BATY |
USP568BLW0 |
|
100 |
94.12 |
20250506-14:04:26.619000 |
XNAS |
USP568BOBS |
|
100 |
94.09 |
20250506-14:06:00.316000 |
ARCX |
USP568BPXU |
|
100 |
94.03 |
20250506-14:06:26.804000 |
BATS |
USP568BQPM |
|
100 |
94.13 |
20250506-14:08:38.100000 |
XNYS |
USP568BTFL |
|
100 |
94.18 |
20250506-14:09:56.132000 |
XNAS |
USP568BV6W |
|
100 |
94.15 |
20250506-14:10:25.204000 |
BATY |
USP568BVUI |
|
100 |
94.15 |
20250506-14:10:25.204000 |
BATY |
USP568BVUJ |
|
100 |
94.1 |
20250506-14:12:46.093000 |
BATY |
USP568BZF6 |
|
100 |
94.06 |
20250506-14:13:26.380000 |
BATY |
USP568C081 |
|
100 |
94.04 |
20250506-14:14:13.582000 |
BATY |
USP568C0Z7 |
|
100 |
94.09 |
20250506-14:16:15.979000 |
ARCX |
USP568C4KE |
|
100 |
94.09 |
20250506-14:17:58.736000 |
ARCX |
USP568C6QL |
|
100 |
94.1 |
20250506-14:18:04.016000 |
ARCX |
USP568C6U9 |
|
100 |
94.12 |
20250506-14:18:31.946000 |
EPRL |
USP568C7MV |
|
90 |
94.12 |
20250506-14:19:13.831000 |
XNAS |
USP568C8JR |
|
10 |
94.12 |
20250506-14:19:13.831000 |
XNAS |
USP568C8JS |
|
100 |
94.06 |
20250506-14:19:28.484000 |
ARCX |
USP568C8W4 |
|
100 |
94.06 |
20250506-14:19:28.484000 |
ARCX |
USP568C8W5 |
|
70 |
94.16 |
20250506-14:22:43.567000 |
XNAS |
USP568CD8I |
|
1 |
94.17 |
20250506-14:22:43.567000 |
XNAS |
USP568CD8J |
|
3 |
94.17 |
20250506-14:22:43.567000 |
XNAS |
USP568CD8K |
|
23 |
94.17 |
20250506-14:22:43.568000 |
XNAS |
USP568CD8L |
|
3 |
94.17 |
20250506-14:22:43.568000 |
XNAS |
USP568CD8M |
|
1 |
94.2 |
20250506-14:23:36.527000 |
XNAS |
USP568CEI8 |
|
99 |
94.2 |
20250506-14:23:36.527000 |
XNAS |
USP568CEI9 |
|
23 |
94.15 |
20250506-14:23:45.423000 |
BATS |
USP568CEQW |
|
3 |
94.15 |
20250506-14:23:45.423000 |
EDGA |
USP568CER1 |
|
41 |
94.15 |
20250506-14:23:45.423000 |
BATS |
USP568CER2 |
|
29 |
94.15 |
20250506-14:23:45.423000 |
EDGA |
USP568CER3 |
|
68 |
94.15 |
20250506-14:23:45.423000 |
EDGA |
USP568CER4 |
|
13 |
94.15 |
20250506-14:23:45.423000 |
BATS |
USP568CER8 |
|
23 |
94.15 |
20250506-14:23:45.423000 |
BATS |
USP568CER9 |
|
100 |
94.23 |
20250506-14:26:14.861000 |
EDGA |
USP568CIBM |
|
100 |
94.18 |
20250506-14:26:43.949000 |
XNYS |
USP568CIWM |
|
100 |
94.22 |
20250506-14:28:33.135000 |
EDGX |
USP568CLFC |
|
100 |
94.23 |
20250506-14:29:33.356000 |
EDGX |
USP568CMP0 |
|
100 |
94.36 |
20250506-14:30:35.587000 |
XNYS |
USP568COYU |
|
1 |
94.41 |
20250506-14:31:44.647000 |
EDGX |
USP568CQPE |
|
5 |
94.42 |
20250506-14:31:44.648000 |
EDGX |
USP568CQPF |
|
80 |
94.42 |
20250506-14:32:46.711000 |
XNAS |
USP568CS4S |
|
20 |
94.42 |
20250506-14:32:46.711000 |
XNAS |
USP568CS4T |
|
100 |
94.43 |
20250506-14:32:46.757000 |
ARCX |
USP568CS4U |
|
50 |
94.41 |
20250506-14:33:08.818000 |
XNAS |
USP568CSK2 |
|
50 |
94.41 |
20250506-14:33:08.818000 |
XNAS |
USP568CSK3 |
|
100 |
94.3 |
20250506-14:33:38.808000 |
XNAS |
USP568CTB9 |
|
100 |
94.35 |
20250506-14:35:01.164000 |
EDGA |
USP568CV7Y |
|
100 |
94.26 |
20250506-14:35:35.433000 |
EDGA |
USP568CW2I |
|
100 |
94.23 |
20250506-14:38:44.236000 |
ARCX |
USP568D08Z |
|
1 |
94.2 |
20250506-14:38:51.288000 |
XNAS |
USP568D0D4 |
|
100 |
94.22 |
20250506-14:40:01.399000 |
ARCX |
USP568D1RX |
|
16 |
94.26 |
20250506-14:41:40.121000 |
IEXG |
USP568D46P |
|
84 |
94.28 |
20250506-14:41:40.121000 |
IEXG |
USP568D46Q |
|
100 |
94.28 |
20250506-14:42:42.971000 |
XNYS |
USP568D5HG |
|
72 |
94.23 |
20250506-14:43:10.045000 |
XPSX |
USP568D688 |
|
28 |
94.23 |
20250506-14:43:10.045000 |
XPSX |
USP568D689 |
|
6 |
94.18 |
20250506-14:44:36.253000 |
BATY |
USP568D8DN |
|
1 |
94.18 |
20250506-14:44:36.253000 |
BATY |
USP568D8DO |
|
93 |
94.18 |
20250506-14:44:37.486000 |
BATY |
USP568D8F6 |
|
100 |
94.15 |
20250506-14:45:58.805000 |
BATY |
USP568DBAF |
|
89 |
94.15 |
20250506-14:47:35.709000 |
ARCX |
USP568DERL |
|
11 |
94.14 |
20250506-14:47:35.709000 |
XNYS |
USP568DERM |
|
100 |
94.2 |
20250506-14:48:39.037000 |
XNYS |
USP568DG2R |
|
100 |
94.15 |
20250506-14:49:55.213000 |
EDGA |
USP568DHV7 |
|
100 |
94.15 |
20250506-14:49:55.213000 |
BATY |
USP568DHV8 |
|
100 |
94.17 |
20250506-14:51:20.725000 |
EDGA |
USP568DK1E |
|
100 |
94.22 |
20250506-14:53:17.435000 |
XNYS |
USP568DNLH |
|
100 |
94.24 |
20250506-14:54:32.145000 |
XNAS |
USP568DP9F |
|
100 |
94.44 |
20250506-14:55:19.597000 |
XNYS |
USP568DQBO |
|
100 |
94.52 |
20250506-14:56:52.902000 |
XNAS |
USP568DSD5 |
|
100 |
94.48 |
20250506-14:57:03.916000 |
EDGA |
USP568DSKO |
|
100 |
94.48 |
20250506-14:57:03.918000 |
EDGA |
USP568DSKP |
|
100 |
94.46 |
20250506-15:00:19.762000 |
BATY |
USP568DYVH |
|
100 |
94.46 |
20250506-15:00:19.762000 |
BATY |
USP568DYVI |
|
100 |
94.44 |
20250506-15:01:29.829000 |
ARCX |
USP568E1MX |
|
100 |
94.42 |
20250506-15:02:54.002000 |
XPSX |
USP568E3UQ |
|
100 |
94.4 |
20250506-15:03:44.730000 |
BATY |
USP568E5L4 |
|
100 |
94.38 |
20250506-15:05:20.636000 |
BATY |
USP568E885 |
|
100 |
94.37 |
20250506-15:06:18.570000 |
BATY |
USP568E9W5 |
|
100 |
94.35 |
20250506-15:06:43.725000 |
BATY |
USP568EAR0 |
|
93 |
94.3 |
20250506-15:08:48.947000 |
IEXG |
USP568EE71 |
|
7 |
94.3 |
20250506-15:08:48.947000 |
IEXG |
USP568EE72 |
|
100 |
94.26 |
20250506-15:09:16.069000 |
ARCX |
USP568EETY |
|
100 |
94.22 |
20250506-15:09:45.849000 |
XNAS |
USP568EFX2 |
|
100 |
94.16 |
20250506-15:10:53.576000 |
BATY |
USP568EHMV |
|
100 |
94.16 |
20250506-15:12:56.345000 |
XNYS |
USP568ELHJ |
|
100 |
94.21 |
20250506-15:13:31.663000 |
ARCX |
USP568EMM0 |
|
100 |
94.19 |
20250506-15:13:46.590000 |
ARCX |
USP568EMZ6 |
|
100 |
94.19 |
20250506-15:13:46.590000 |
ARCX |
USP568EMZ7 |
|
13 |
94.26 |
20250506-15:16:02.387000 |
XBOS |
USP568ERT0 |
|
87 |
94.26 |
20250506-15:16:02.387000 |
XBOS |
USP568ERT1 |
|
100 |
94.16 |
20250506-15:16:37.218000 |
ARCX |
USP568ETFP |
|
100 |
94.05 |
20250506-15:17:39.748000 |
BATY |
USP568EW3E |
|
21 |
94.09 |
20250506-15:18:35.291000 |
ARCX |
USP568EY4J |
|
61 |
94.09 |
20250506-15:18:35.291000 |
ARCX |
USP568EY4K |
|
18 |
94.09 |
20250506-15:18:35.291000 |
ARCX |
USP568EY4L |
|
100 |
94.06 |
20250506-15:20:27.724000 |
XNAS |
USP568F1UE |
|
100 |
94.04 |
20250506-15:20:34.579000 |
BATY |
USP568F24F |
|
100 |
94.02 |
20250506-15:22:22.734000 |
EDGA |
USP568F5SZ |
|
100 |
94.02 |
20250506-15:22:22.734000 |
EDGA |
USP568F5T0 |
|
100 |
94.04 |
20250506-15:23:12.105000 |
EDGA |
USP568F75J |
|
100 |
93.91 |
20250506-15:24:09.335000 |
EDGA |
USP568F8XV |
|
100 |
94.07 |
20250506-15:25:33.192000 |
XNYS |
USP568FC1X |
|
100 |
94.02 |
20250506-15:25:38.650000 |
BATY |
USP568FC97 |
|
100 |
94.02 |
20250506-15:25:38.650000 |
BATY |
USP568FC98 |
|
100 |
94.04 |
20250506-15:27:22.984000 |
EDGA |
USP568FFDL |
|
100 |
94.13 |
20250506-15:28:40.700000 |
XNYS |
USP568FHZN |
|
100 |
94.09 |
20250506-15:28:57.460000 |
EDGA |
USP568FIGL |
|
16 |
94.09 |
20250506-15:28:57.460000 |
EDGA |
USP568FIGN |
|
100 |
94.1 |
20250506-15:29:30.561000 |
BATY |
USP568FJSD |
|
92 |
94.21 |
20250506-15:31:17.503000 |
XNAS |
USP568FQBN |
|
8 |
94.21 |
20250506-15:31:17.503000 |
XNAS |
USP568FQBO |
|
100 |
94.19 |
20250506-15:31:38.066000 |
ARCX |
USP568FRJI |
|
100 |
94.19 |
20250506-15:31:38.066000 |
ARCX |
USP568FRJK |
|
100 |
94.12 |
20250506-15:32:40.566000 |
BATS |
USP568FUNG |
|
100 |
94.11 |
20250506-15:33:12.599000 |
XNAS |
USP568FVR3 |
|
100 |
94.09 |
20250506-15:33:48.978000 |
EDGA |
USP568FXFD |
|
100 |
94.06 |
20250506-15:34:31.367000 |
EDGA |
USP568G0M5 |
|
40 |
94.05 |
20250506-15:35:25.195000 |
BATY |
USP568GI4I |
|
44 |
94.05 |
20250506-15:35:25.195000 |
BATY |
USP568GI4J |
|
16 |
94.05 |
20250506-15:35:25.195000 |
BATY |
USP568GI4K |
|
100 |
94.04 |
20250506-15:35:53.756000 |
EDGA |
USP568GJ58 |
|
100 |
94.04 |
20250506-15:36:51.896000 |
XPSX |
USP568GLQC |
|
100 |
93.98 |
20250506-15:37:11.931000 |
EDGA |
USP568GMJE |
|
40 |
93.99 |
20250506-15:38:30.486000 |
EDGA |
USP568GPW1 |
|
100 |
93.99 |
20250506-15:38:30.487000 |
EDGA |
USP568GPW2 |
|
60 |
93.99 |
20250506-15:38:30.487000 |
EDGA |
USP568GPW5 |
|
100 |
93.96 |
20250506-15:38:59.421000 |
XNAS |
USP568GR2W |
|
100 |
94.05 |
20250506-15:40:06.564000 |
IEXG |
USP568GUPS |
|
100 |
94.14 |
20250506-15:40:34.233000 |
EDGA |
USP568GW25 |
|
100 |
94.08 |
20250506-15:40:57.928000 |
EDGA |
USP568GWWU |
|
100 |
94.08 |
20250506-15:41:48.756000 |
BATY |
USP568GZMF |
|
100 |
94.08 |
20250506-15:41:48.756000 |
XNAS |
USP568GZMG |
|
69 |
94.11 |
20250506-15:43:29.152000 |
BATS |
USP568H48C |
|
31 |
94.11 |
20250506-15:43:29.152000 |
BATS |
USP568H48D |
|
100 |
94.12 |
20250506-15:43:39.018000 |
EDGA |
USP568H505 |
|
100 |
94.15 |
20250506-15:43:52.469000 |
EDGA |
USP568H5RG |
|
100 |
94.11 |
20250506-15:44:14.260000 |
ARCX |
USP568H6S1 |
|
100 |
94.11 |
20250506-15:44:14.264000 |
ARCX |
USP568H6S2 |
|
100 |
94.16 |
20250506-15:45:20.439000 |
BATS |
USP568HBJT |
|
100 |
94.12 |
20250506-15:45:23.669000 |
ARCX |
USP568HBSV |
|
100 |
94.02 |
20250506-15:45:51.631000 |
EDGA |
USP568HDQN |
|
19 |
93.97 |
20250506-15:46:17.679000 |
XNYS |
USP568HKK0 |
|
18 |
93.97 |
20250506-15:46:17.679000 |
XNYS |
USP568HKK1 |
|
21 |
93.97 |
20250506-15:46:17.679000 |
XNYS |
USP568HKK2 |
|
16 |
93.97 |
20250506-15:46:17.727000 |
XNYS |
USP568HKKG |
|
26 |
93.97 |
20250506-15:46:17.727000 |
XNYS |
USP568HKKH |
|
100 |
93.94 |
20250506-15:47:02.682000 |
ARCX |
USP568HU4R |
|
100 |
94.07 |
20250506-15:47:53.655000 |
XNAS |
USP568HXE4 |
|
100 |
94.13 |
20250506-15:48:03.458000 |
XNYS |
USP568HYBG |
|
100 |
94.1 |
20250506-15:48:20.715000 |
XNAS |
USP568HZDO |
|
17 |
94.1 |
20250506-15:48:51.424000 |
XNAS |
USP568I12X |
|
77 |
94.11 |
20250506-15:48:51.423000 |
XNYS |
USP568I12Y |
|
6 |
94.1 |
20250506-15:48:51.424000 |
XNAS |
USP568I12Z |
|
100 |
94.09 |
20250506-15:48:58.832000 |
XNAS |
USP568I1FW |
|
100 |
94.07 |
20250506-15:49:02.511000 |
ARCX |
USP568I1VY |
|
64 |
94.07 |
20250506-15:49:02.616000 |
ARCX |
USP568I1WJ |
|
10 |
94.05 |
20250506-15:49:16.981000 |
IEXG |
USP568I2UM |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
