Transaction in Own Shares
5th August 2025
CRH plc Transaction in Own Shares
CRH plc (“CRH”) announces that on 4th August 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
7,102 |
$97.60 |
$98.61 |
$95.95 |
XNYS |
704 |
$97.40 |
$98.44 |
$96.29 |
EDGX |
17,070 |
$97.28 |
$98.55 |
$95.90 |
ARCX |
2,616 |
$97.33 |
$98.54 |
$96.05 |
BATS |
13,908 |
$97.52 |
$98.51 |
$95.89 |
XNAS |
3,144 |
$97.80 |
$98.57 |
$95.89 |
BATY |
20 |
$98.32 |
$98.32 |
$98.32 |
XASE |
471 |
$97.63 |
$98.10 |
$96.33 |
IEXG |
300 |
$97.31 |
$97.87 |
$96.94 |
MEMX |
200 |
$98.06 |
$98.19 |
$97.93 |
XPSX |
3,736 |
$97.87 |
$98.55 |
$95.99 |
EDGA |
200 |
$97.26 |
$98.51 |
$96.01 |
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 672,262,824 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,312,268 of its ordinary shares in treasury, which represents 5.392% 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 4th August 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: |
|
4th August 2025 |
|||||
Aggregated Information
|
|||||||
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
||||
See attached schedule |
USD |
$97.4825 |
49,471 |
||||
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
100 |
96.005 |
20250804-09:30:01.632000 |
XBOS |
USP848OA8 |
100 |
95.89 |
20250804-09:30:30.109000 |
BATY |
USP848QDY |
100 |
95.89 |
20250804-09:30:30.109000 |
BATY |
USP848QDZ |
17 |
95.89 |
20250804-09:30:30.109000 |
XNAS |
USP848QE0 |
83 |
95.89 |
20250804-09:30:30.109000 |
XNAS |
USP848QE1 |
87 |
95.97 |
20250804-09:31:36.622000 |
ARCX |
USP848S7U |
13 |
95.97 |
20250804-09:31:36.622000 |
ARCX |
USP848S7V |
200 |
96.05 |
20250804-09:31:59.493000 |
XNAS |
USP848SZ8 |
75 |
96.05 |
20250804-09:31:59.493000 |
XNAS |
USP848SZ9 |
100 |
96.05 |
20250804-09:31:59.493000 |
XNAS |
USP848SZA |
1 |
96.05 |
20250804-09:31:59.493000 |
XNAS |
USP848SZB |
100 |
96.05 |
20250804-09:31:59.493000 |
XNAS |
USP848SZC |
4 |
96.05 |
20250804-09:31:59.493000 |
XNAS |
USP848SZD |
95 |
96.05 |
20250804-09:31:59.493000 |
XNAS |
USP848SZE |
125 |
96.05 |
20250804-09:31:59.493000 |
XNAS |
USP848SZF |
100 |
95.95 |
20250804-09:33:04.759000 |
XNAS |
USP848UXG |
46 |
95.95 |
20250804-09:33:04.759000 |
XNAS |
USP848UXH |
54 |
95.95 |
20250804-09:33:04.759000 |
XNAS |
USP848UXI |
54 |
95.95 |
20250804-09:33:04.759000 |
XNAS |
USP848UXJ |
1 |
95.95 |
20250804-09:33:04.759000 |
XNAS |
USP848UXK |
45 |
95.95 |
20250804-09:33:04.759000 |
XNAS |
USP848UXL |
55 |
95.95 |
20250804-09:33:04.759000 |
XNAS |
USP848UXM |
4 |
95.95 |
20250804-09:33:04.759000 |
XNAS |
USP848UXN |
60 |
95.95 |
20250804-09:33:04.759000 |
XNYS |
USP848UXO |
40 |
95.95 |
20250804-09:33:04.759000 |
XNYS |
USP848UXP |
41 |
95.95 |
20250804-09:33:04.759000 |
XNAS |
USP848UXQ |
100 |
95.9 |
20250804-09:33:27.358000 |
ARCX |
USP848VEK |
85 |
96 |
20250804-09:34:18.280000 |
XNYS |
USP848WGI |
15 |
96 |
20250804-09:34:18.280000 |
XNYS |
USP848WGJ |
4 |
96 |
20250804-09:34:18.280000 |
XNAS |
USP848WGK |
96 |
96 |
20250804-09:34:18.280000 |
XNAS |
USP848WGL |
100 |
95.97 |
20250804-09:35:04.393000 |
ARCX |
USP848XD3 |
100 |
95.97 |
20250804-09:35:04.394000 |
XNYS |
USP848XD4 |
100 |
95.97 |
20250804-09:35:04.394000 |
XNYS |
USP848XD5 |
100 |
96.09 |
20250804-09:37:15.816000 |
XNYS |
USP84810SQ |
100 |
96.11 |
20250804-09:37:15.817000 |
XNYS |
USP84810SR |
100 |
96.11 |
20250804-09:37:16.055000 |
XNYS |
USP84810ST |
100 |
96.11 |
20250804-09:37:17.243000 |
XNYS |
USP84810TO |
100 |
96.155 |
20250804-09:37:49.645000 |
XNAS |
USP84811D8 |
100 |
96.13 |
20250804-09:37:55.358000 |
BATS |
USP84811OX |
100 |
96.13 |
20250804-09:37:55.358000 |
XNYS |
USP84811OY |
100 |
96.02 |
20250804-09:38:55.076000 |
XNAS |
USP848138B |
100 |
96.03 |
20250804-09:39:47.226000 |
ARCX |
USP8481558 |
100 |
96.07 |
20250804-09:40:50.488000 |
BATS |
USP84816L3 |
200 |
96.04 |
20250804-09:41:23.926000 |
ARCX |
USP848179H |
100 |
95.98 |
20250804-09:41:29.374000 |
ARCX |
USP84817D6 |
100 |
96 |
20250804-09:42:39.285000 |
XNAS |
USP84818H8 |
100 |
96.02 |
20250804-09:42:58.954000 |
XNAS |
USP84818PN |
100 |
96 |
20250804-09:43:03.992000 |
ARCX |
USP84818T8 |
100 |
96 |
20250804-09:43:03.992000 |
ARCX |
USP84818T9 |
100 |
96.05 |
20250804-09:44:49.913000 |
BATS |
USP8481AOC |
100 |
96.03 |
20250804-09:44:58.312000 |
ARCX |
USP8481AXG |
100 |
95.99 |
20250804-09:44:59.956000 |
EDGA |
USP8481B2A |
100 |
95.99 |
20250804-09:44:59.957000 |
ARCX |
USP8481B2B |
100 |
95.99 |
20250804-09:44:59.957000 |
ARCX |
USP8481B2C |
74 |
95.92 |
20250804-09:46:20.462000 |
ARCX |
USP8481FIB |
26 |
95.92 |
20250804-09:46:20.462000 |
ARCX |
USP8481FIC |
11 |
96.24 |
20250804-09:47:31.217000 |
BATS |
USP8481IXN |
89 |
96.24 |
20250804-09:47:31.217000 |
BATS |
USP8481IXO |
200 |
96.35 |
20250804-09:48:37.923000 |
BATY |
USP8481LOW |
100 |
96.35 |
20250804-09:49:14.091000 |
ARCX |
USP8481N1O |
100 |
96.29 |
20250804-09:49:30.271000 |
EDGX |
USP8481NWM |
100 |
96.33 |
20250804-09:50:07.604000 |
EDGX |
USP8481PAN |
4 |
96.33 |
20250804-09:50:07.604000 |
EDGX |
USP8481PAO |
96 |
96.33 |
20250804-09:50:07.604000 |
IEXG |
USP8481PAP |
100 |
96.34 |
20250804-09:50:20.040000 |
ARCX |
USP8481PS1 |
100 |
96.37 |
20250804-09:50:32.805000 |
ARCX |
USP8481Q8O |
100 |
96.39 |
20250804-09:50:44.226000 |
XNAS |
USP8481QP3 |
100 |
96.37 |
20250804-09:50:54.978000 |
ARCX |
USP8481R03 |
100 |
96.37 |
20250804-09:50:54.978000 |
ARCX |
USP8481R04 |
100 |
96.34 |
20250804-09:51:54.532000 |
ARCX |
USP8481TAH |
100 |
96.3 |
20250804-09:52:35.713000 |
ARCX |
USP8481UPD |
100 |
96.3 |
20250804-09:52:35.713000 |
ARCX |
USP8481UPE |
100 |
96.305 |
20250804-09:53:20.307000 |
ARCX |
USP8481VV6 |
100 |
96.34 |
20250804-09:53:54.462000 |
XNAS |
USP8481X52 |
100 |
96.36 |
20250804-09:55:00.819000 |
XNYS |
USP8481ZAX |
100 |
96.36 |
20250804-09:55:11.070000 |
XNAS |
USP8481ZQA |
100 |
96.34 |
20250804-09:56:00.306000 |
ARCX |
USP84821DI |
100 |
96.34 |
20250804-09:56:00.306000 |
ARCX |
USP84821DJ |
100 |
96.41 |
20250804-09:57:06.749000 |
ARCX |
USP84823FN |
100 |
96.34 |
20250804-09:57:20.737000 |
BATY |
USP84823TX |
100 |
96.41 |
20250804-09:58:37.254000 |
XNAS |
USP84825UJ |
100 |
96.44 |
20250804-09:59:16.970000 |
ARCX |
USP84826WM |
1 |
96.47 |
20250804-09:59:39.858000 |
XNAS |
USP84827H7 |
1 |
96.47 |
20250804-09:59:39.859000 |
XNAS |
USP84827H8 |
28 |
96.47 |
20250804-09:59:39.859000 |
XNAS |
USP84827H9 |
1 |
96.47 |
20250804-09:59:39.859000 |
XNAS |
USP84827HA |
13 |
96.47 |
20250804-09:59:39.859000 |
XNAS |
USP84827HB |
21 |
96.47 |
20250804-09:59:39.859000 |
XNAS |
USP84827HC |
21 |
96.47 |
20250804-09:59:39.859000 |
XNAS |
USP84827HD |
100 |
96.47 |
20250804-09:59:42.486000 |
ARCX |
USP84827JG |
91 |
96.43 |
20250804-10:00:44.914000 |
BATY |
USP8482CBS |
100 |
96.48 |
20250804-10:01:26.912000 |
ARCX |
USP8482DZV |
100 |
96.48 |
20250804-10:01:26.912000 |
ARCX |
USP8482DZW |
200 |
96.51 |
20250804-10:02:49.768000 |
ARCX |
USP8482HLK |
100 |
96.5 |
20250804-10:03:18.187000 |
ARCX |
USP8482IR0 |
100 |
96.51 |
20250804-10:04:28.272000 |
ARCX |
USP8482L3A |
100 |
96.51 |
20250804-10:04:28.272000 |
ARCX |
USP8482L3B |
100 |
96.39 |
20250804-10:05:00.076000 |
XNAS |
USP8482M3O |
42 |
96.42 |
20250804-10:05:53.638000 |
ARCX |
USP8482NXS |
58 |
96.42 |
20250804-10:05:53.638000 |
ARCX |
USP8482NXV |
100 |
96.38 |
20250804-10:06:23.897000 |
EDGA |
USP8482P0Q |
100 |
96.38 |
20250804-10:07:24.065000 |
BATS |
USP8482R0S |
100 |
96.28 |
20250804-10:07:50.579000 |
ARCX |
USP8482RUZ |
100 |
96.27 |
20250804-10:09:00.696000 |
XNAS |
USP8482U9B |
78 |
96.2 |
20250804-10:09:23.379000 |
XNYS |
USP8482VCE |
22 |
96.2 |
20250804-10:09:23.379000 |
XNYS |
USP8482VCF |
50 |
96.48 |
20250804-10:11:05.965000 |
XNYS |
USP8482YU4 |
50 |
96.48 |
20250804-10:11:05.966000 |
XNYS |
USP8482YU5 |
100 |
96.61 |
20250804-10:11:30.026000 |
EDGA |
USP8482ZJ1 |
100 |
96.615 |
20250804-10:11:32.246000 |
ARCX |
USP8482ZL0 |
100 |
96.63 |
20250804-10:12:25.153000 |
XNYS |
USP84830XR |
22 |
96.76 |
20250804-10:13:43.286000 |
XNAS |
USP84833KQ |
78 |
96.76 |
20250804-10:13:43.286000 |
XNAS |
USP84833KR |
78 |
96.76 |
20250804-10:13:43.286000 |
XNAS |
USP84833KS |
22 |
96.76 |
20250804-10:13:43.286000 |
XNAS |
USP84833KT |
28 |
96.75 |
20250804-10:14:18.359000 |
ARCX |
USP84834WR |
72 |
96.75 |
20250804-10:14:18.359000 |
ARCX |
USP84834WS |
100 |
96.75 |
20250804-10:14:18.359000 |
ARCX |
USP84834WT |
100 |
96.75 |
20250804-10:14:18.359000 |
ARCX |
USP84834WU |
100 |
96.9 |
20250804-10:15:28.057000 |
XNYS |
USP8483A2U |
7 |
96.86 |
20250804-10:15:48.900000 |
EDGA |
USP8483BOV |
93 |
96.86 |
20250804-10:15:48.900000 |
EDGA |
USP8483BOW |
100 |
96.89 |
20250804-10:16:15.472000 |
XNAS |
USP8483CMX |
95 |
96.95 |
20250804-10:17:31.382000 |
XNAS |
USP8483ET7 |
100 |
96.87 |
20250804-10:18:00.804000 |
XNAS |
USP8483FLJ |
100 |
96.87 |
20250804-10:18:00.804000 |
XNAS |
USP8483FLK |
99 |
96.94 |
20250804-10:19:08.657000 |
MEMX |
USP8483HFA |
1 |
96.94 |
20250804-10:19:08.657000 |
MEMX |
USP8483HFB |
100 |
96.91 |
20250804-10:19:21.203000 |
XNAS |
USP8483HTV |
100 |
96.91 |
20250804-10:19:21.203000 |
ARCX |
USP8483HTW |
100 |
96.87 |
20250804-10:20:01.310000 |
ARCX |
USP8483IY3 |
17 |
96.97 |
20250804-10:21:08.466000 |
ARCX |
USP8483L5F |
100 |
96.99 |
20250804-10:21:09.641000 |
XNYS |
USP8483L71 |
29 |
96.985 |
20250804-10:21:24.543000 |
EDGX |
USP8483LKW |
71 |
96.99 |
20250804-10:21:24.543000 |
EDGX |
USP8483LKX |
200 |
96.97 |
20250804-10:21:28.829000 |
ARCX |
USP8483LOZ |
2 |
97.06 |
20250804-10:24:25.343000 |
XNAS |
USP8483RQG |
34 |
97.06 |
20250804-10:24:25.343000 |
XNAS |
USP8483RQH |
19 |
97.06 |
20250804-10:24:25.343000 |
ARCX |
USP8483RQI |
16 |
97.05 |
20250804-10:24:25.343000 |
XNYS |
USP8483RQJ |
29 |
97.06 |
20250804-10:24:25.344000 |
XNAS |
USP8483RQK |
100 |
97 |
20250804-10:24:27.279000 |
ARCX |
USP8483RT2 |
100 |
97 |
20250804-10:25:01.275000 |
XNAS |
USP8483SYJ |
100 |
97.05 |
20250804-10:26:00.098000 |
XNAS |
USP8483V41 |
100 |
97.06 |
20250804-10:26:19.583000 |
XNYS |
USP8483VR9 |
47 |
97.01 |
20250804-10:26:19.780000 |
ARCX |
USP8483VRN |
2 |
97.01 |
20250804-10:26:19.786000 |
ARCX |
USP8483VRO |
1 |
97.16 |
20250804-10:27:33.284000 |
BATS |
USP8483YSS |
99 |
97.17 |
20250804-10:27:33.284000 |
BATS |
USP8483YST |
100 |
97.19 |
20250804-10:27:53.702000 |
XNYS |
USP8483ZD9 |
138 |
97.13 |
20250804-10:28:11.648000 |
ARCX |
USP848404M |
62 |
97.13 |
20250804-10:28:11.648000 |
ARCX |
USP848404N |
100 |
97 |
20250804-10:29:34.801000 |
XNAS |
USP84843BI |
100 |
97.07 |
20250804-10:30:42.491000 |
ARCX |
USP848492C |
100 |
97.03 |
20250804-10:30:56.776000 |
ARCX |
USP84849JD |
100 |
97.07 |
20250804-10:31:52.235000 |
XNAS |
USP8484BAU |
100 |
97.01 |
20250804-10:32:28.735000 |
ARCX |
USP8484CDG |
100 |
97.01 |
20250804-10:32:43.025000 |
BATS |
USP8484CTL |
35 |
97.02 |
20250804-10:33:51.172000 |
ARCX |
USP8484ES1 |
100 |
97.02 |
20250804-10:33:51.172000 |
ARCX |
USP8484ES2 |
65 |
97.02 |
20250804-10:33:51.172000 |
ARCX |
USP8484ES3 |
70 |
97.02 |
20250804-10:33:51.172000 |
ARCX |
USP8484ES4 |
100 |
97.03 |
20250804-10:34:15.289000 |
XNAS |
USP8484FUL |
100 |
97 |
20250804-10:35:13.432000 |
BATS |
USP8484HJM |
100 |
97.06 |
20250804-10:36:16.352000 |
XNYS |
USP8484JKK |
100 |
97.11 |
20250804-10:38:16.539000 |
BATS |
USP8484N52 |
100 |
97.11 |
20250804-10:38:16.539000 |
BATS |
USP8484N53 |
100 |
97.11 |
20250804-10:38:16.540000 |
ARCX |
USP8484N54 |
100 |
97.11 |
20250804-10:39:12.717000 |
ARCX |
USP8484OXV |
100 |
97.1 |
20250804-10:39:29.522000 |
BATS |
USP8484P9G |
200 |
97.2 |
20250804-10:40:29.317000 |
ARCX |
USP8484RSI |
100 |
97.13 |
20250804-10:41:13.038000 |
ARCX |
USP8484T4J |
74 |
97.13 |
20250804-10:41:54.120000 |
BATS |
USP8484UF5 |
26 |
97.13 |
20250804-10:41:54.120000 |
BATS |
USP8484UF7 |
100 |
97.07 |
20250804-10:42:36.776000 |
BATS |
USP8484VQV |
100 |
97.04 |
20250804-10:44:18.317000 |
ARCX |
USP8484YQH |
100 |
97.04 |
20250804-10:44:18.317000 |
ARCX |
USP8484YQI |
100 |
96.96 |
20250804-10:45:09.726000 |
ARCX |
USP84850C7 |
200 |
97 |
20250804-10:45:59.205000 |
ARCX |
USP84854QX |
100 |
97.14 |
20250804-10:47:32.966000 |
XNAS |
USP848580Z |
58 |
97.17 |
20250804-10:47:47.966000 |
XNAS |
USP84858OD |
42 |
97.17 |
20250804-10:47:47.966000 |
XNAS |
USP84858OE |
200 |
97.25 |
20250804-10:48:18.241000 |
ARCX |
USP8485A3O |
100 |
97.3 |
20250804-10:49:04.406000 |
ARCX |
USP8485BU5 |
84 |
97.33 |
20250804-10:49:18.059000 |
ARCX |
USP8485CGF |
16 |
97.33 |
20250804-10:49:18.059000 |
ARCX |
USP8485CGG |
100 |
97.24 |
20250804-10:50:06.878000 |
ARCX |
USP8485DYZ |
100 |
97.25 |
20250804-10:50:56.748000 |
ARCX |
USP8485G4J |
100 |
97.12 |
20250804-10:51:15.593000 |
ARCX |
USP8485HGY |
58 |
97.12 |
20250804-10:52:24.899000 |
ARCX |
USP8485JRD |
88 |
97.13 |
20250804-10:52:41.219000 |
ARCX |
USP8485KER |
12 |
97.13 |
20250804-10:52:41.219000 |
ARCX |
USP8485KES |
21 |
97.08 |
20250804-10:53:01.986000 |
ARCX |
USP8485L6X |
79 |
97.08 |
20250804-10:53:01.986000 |
ARCX |
USP8485L6Y |
100 |
97.12 |
20250804-10:53:45.840000 |
MEMX |
USP8485MK1 |
100 |
97.1 |
20250804-10:54:01.576000 |
ARCX |
USP8485N1G |
100 |
97.09 |
20250804-10:54:31.922000 |
ARCX |
USP8485NVP |
100 |
97.065 |
20250804-10:54:54.889000 |
ARCX |
USP8485ON4 |
99 |
97 |
20250804-10:55:26.398000 |
ARCX |
USP8485PUZ |
1 |
97 |
20250804-10:55:26.398000 |
ARCX |
USP8485PV0 |
100 |
97 |
20250804-10:55:53.226000 |
ARCX |
USP8485QMY |
11 |
97.04 |
20250804-10:56:47.058000 |
ARCX |
USP8485S8Q |
89 |
97.04 |
20250804-10:56:47.058000 |
ARCX |
USP8485S8R |
100 |
97.08 |
20250804-10:58:00.052000 |
BATS |
USP8485UUR |
100 |
97.08 |
20250804-10:58:00.052000 |
ARCX |
USP8485UUS |
100 |
97.15 |
20250804-10:59:05.733000 |
EDGA |
USP8485WYA |
100 |
97.15 |
20250804-11:00:05.996000 |
XNYS |
USP84860DX |
100 |
97.17 |
20250804-11:00:33.671000 |
ARCX |
USP84863G9 |
100 |
97.13 |
20250804-11:00:44.770000 |
XNAS |
USP848642U |
100 |
97.15 |
20250804-11:01:35.198000 |
ARCX |
USP848666F |
100 |
97.19 |
20250804-11:02:19.184000 |
XNAS |
USP8486795 |
100 |
97.21 |
20250804-11:02:31.112000 |
XNAS |
USP84867PV |
16 |
97.19 |
20250804-11:02:33.711000 |
ARCX |
USP84867SF |
100 |
97.19 |
20250804-11:02:33.711000 |
ARCX |
USP84867SG |
84 |
97.19 |
20250804-11:02:33.711000 |
ARCX |
USP84867SH |
100 |
97.25 |
20250804-11:04:01.142000 |
ARCX |
USP8486BCP |
100 |
97.22 |
20250804-11:04:25.841000 |
ARCX |
USP8486C5C |
100 |
97.22 |
20250804-11:05:31.380000 |
ARCX |
USP8486E4L |
100 |
97.27 |
20250804-11:06:13.688000 |
XNAS |
USP8486FTX |
100 |
97.25 |
20250804-11:06:15.687000 |
EDGA |
USP8486FW7 |
100 |
97.33 |
20250804-11:07:49.449000 |
XNYS |
USP8486IQZ |
29 |
97.33 |
20250804-11:08:17.240000 |
ARCX |
USP8486K0U |
100 |
97.33 |
20250804-11:08:17.240000 |
ARCX |
USP8486K0V |
71 |
97.33 |
20250804-11:08:17.240000 |
ARCX |
USP8486K0W |
4 |
97.3 |
20250804-11:09:15.906000 |
XNAS |
USP8486LJR |
36 |
97.3 |
20250804-11:09:15.906000 |
XNAS |
USP8486LJS |
60 |
97.3 |
20250804-11:09:15.906000 |
XNAS |
USP8486LJT |
100 |
97.34 |
20250804-11:09:52.671000 |
XNYS |
USP8486MIB |
100 |
97.34 |
20250804-11:10:32.815000 |
XNAS |
USP8486NY6 |
100 |
97.33 |
20250804-11:10:53.696000 |
BATS |
USP8486OLB |
100 |
97.38 |
20250804-11:12:09.277000 |
XNAS |
USP8486QQV |
52 |
97.35 |
20250804-11:12:10.701000 |
XNAS |
USP8486QV2 |
48 |
97.35 |
20250804-11:12:10.701000 |
XNAS |
USP8486QV3 |
100 |
97.36 |
20250804-11:13:38.046000 |
XNAS |
USP8486TUM |
100 |
97.37 |
20250804-11:13:39.903000 |
ARCX |
USP8486TVG |
200 |
97.34 |
20250804-11:14:10.421000 |
ARCX |
USP8486UVO |
50 |
97.41 |
20250804-11:14:52.461000 |
XNAS |
USP8486W6L |
50 |
97.41 |
20250804-11:14:52.461000 |
XNAS |
USP8486W6M |
100 |
97.38 |
20250804-11:15:26.115000 |
XNAS |
USP8486ZEU |
50 |
97.36 |
20250804-11:15:42.103000 |
XNAS |
USP848712C |
100 |
97.38 |
20250804-11:16:35.960000 |
XNYS |
USP8487369 |
100 |
97.38 |
20250804-11:16:44.478000 |
ARCX |
USP84873KT |
100 |
97.3 |
20250804-11:17:42.360000 |
ARCX |
USP84876IZ |
44 |
97.34 |
20250804-11:18:08.626000 |
ARCX |
USP84878W2 |
56 |
97.34 |
20250804-11:18:08.626000 |
ARCX |
USP84878W3 |
100 |
97.35 |
20250804-11:18:59.635000 |
BATS |
USP8487C9F |
100 |
97.34 |
20250804-11:19:45.470000 |
ARCX |
USP8487DLC |
200 |
97.43 |
20250804-11:20:55.678000 |
ARCX |
USP8487FX6 |
100 |
97.33 |
20250804-11:21:36.101000 |
ARCX |
USP8487H2N |
100 |
97.28 |
20250804-11:22:03.137000 |
ARCX |
USP8487HRM |
100 |
97.35 |
20250804-11:23:26.815000 |
BATY |
USP8487KIZ |
25 |
97.38 |
20250804-11:24:03.823000 |
ARCX |
USP8487M0Z |
5 |
97.38 |
20250804-11:24:03.823000 |
ARCX |
USP8487M10 |
70 |
97.38 |
20250804-11:24:03.823000 |
ARCX |
USP8487M11 |
25 |
97.42 |
20250804-11:24:43.660000 |
ARCX |
USP8487N6X |
75 |
97.42 |
20250804-11:24:43.661000 |
ARCX |
USP8487N6Y |
57 |
97.5 |
20250804-11:25:30.200000 |
ARCX |
USP8487OKY |
43 |
97.5 |
20250804-11:25:30.200000 |
ARCX |
USP8487OKZ |
3 |
97.5 |
20250804-11:26:06.264000 |
ARCX |
USP8487PIL |
46 |
97.5 |
20250804-11:26:06.264000 |
ARCX |
USP8487PIM |
100 |
97.63 |
20250804-11:26:52.365000 |
ARCX |
USP8487QXS |
100 |
97.61 |
20250804-11:27:18.287000 |
ARCX |
USP8487RJJ |
100 |
97.63 |
20250804-11:28:21.830000 |
XNAS |
USP8487TG2 |
95 |
97.62 |
20250804-11:28:25.136000 |
ARCX |
USP8487TJJ |
5 |
97.62 |
20250804-11:28:25.136000 |
ARCX |
USP8487TJK |
100 |
97.63 |
20250804-11:29:00.231000 |
ARCX |
USP8487US8 |
100 |
98.05 |
20250804-11:30:51.286000 |
EDGA |
USP848810Z |
200 |
97.99 |
20250804-11:30:57.303000 |
XNAS |
USP848818T |
100 |
97.99 |
20250804-11:30:57.303000 |
ARCX |
USP848818U |
200 |
97.96 |
20250804-11:31:47.639000 |
EDGA |
USP84882RX |
100 |
97.95 |
20250804-11:32:07.083000 |
XNAS |
USP84883G6 |
100 |
98.16 |
20250804-11:33:12.559000 |
XNYS |
USP84885M7 |
200 |
98.13 |
20250804-11:34:05.151000 |
ARCX |
USP84887I5 |
100 |
98.12 |
20250804-11:34:09.350000 |
ARCX |
USP84887M4 |
37 |
98.04 |
20250804-11:34:41.982000 |
EDGA |
USP84888M8 |
63 |
98.04 |
20250804-11:34:41.982000 |
EDGA |
USP84888MA |
100 |
98.04 |
20250804-11:34:41.982000 |
ARCX |
USP84888MC |
100 |
97.98 |
20250804-11:34:51.254000 |
ARCX |
USP848892H |
100 |
97.98 |
20250804-11:35:40.034000 |
XNYS |
USP8488AYP |
100 |
97.94 |
20250804-11:36:34.452000 |
BATS |
USP8488CO8 |
200 |
97.94 |
20250804-11:36:34.452000 |
XNAS |
USP8488CO9 |
75 |
97.98 |
20250804-11:38:08.148000 |
EDGX |
USP8488EVN |
25 |
97.98 |
20250804-11:38:08.148000 |
EDGX |
USP8488EVO |
100 |
97.92 |
20250804-11:38:37.499000 |
XNAS |
USP8488FPG |
100 |
97.88 |
20250804-11:38:58.986000 |
XNAS |
USP8488GA3 |
94 |
97.86 |
20250804-11:40:00.107000 |
BATS |
USP8488I0F |
6 |
97.86 |
20250804-11:40:00.107000 |
BATS |
USP8488I0G |
100 |
97.88 |
20250804-11:42:04.401000 |
XNAS |
USP8488OUK |
100 |
97.82 |
20250804-11:42:22.901000 |
EDGA |
USP8488PRT |
100 |
97.82 |
20250804-11:42:22.901000 |
ARCX |
USP8488PRU |
100 |
97.87 |
20250804-11:45:03.938000 |
MEMX |
USP8488V5Q |
100 |
98.02 |
20250804-11:45:58.034000 |
BATS |
USP8488YS0 |
80 |
97.92 |
20250804-11:46:19.144000 |
BATY |
USP8488ZH5 |
20 |
97.92 |
20250804-11:46:19.144000 |
BATY |
USP8488ZH6 |
59 |
97.89 |
20250804-11:46:29.908000 |
XNAS |
USP8488ZQ4 |
41 |
97.89 |
20250804-11:46:29.908000 |
XNAS |
USP8488ZQ5 |
100 |
97.92 |
20250804-11:48:34.507000 |
EDGX |
USP84892JC |
100 |
97.98 |
20250804-11:50:15.190000 |
BATS |
USP8489580 |
100 |
97.98 |
20250804-11:50:15.190000 |
BATS |
USP8489581 |
100 |
98.04 |
20250804-11:52:27.599000 |
XNYS |
USP84898MR |
100 |
98.02 |
20250804-11:53:12.937000 |
ARCX |
USP84899W3 |
100 |
98.02 |
20250804-11:53:12.937000 |
ARCX |
USP84899W6 |
23 |
98.28 |
20250804-11:55:48.398000 |
XNAS |
USP8489F0X |
30 |
98.28 |
20250804-11:55:48.398000 |
XNYS |
USP8489F0Y |
47 |
98.28 |
20250804-11:55:48.398000 |
XNYS |
USP8489F0Z |
100 |
98.19 |
20250804-11:55:52.737000 |
XPSX |
USP8489F7F |
100 |
98.19 |
20250804-11:55:52.737000 |
ARCX |
USP8489F7G |
100 |
98.3 |
20250804-11:58:39.603000 |
EDGA |
USP8489JW2 |
100 |
98.33 |
20250804-11:59:51.110000 |
XNYS |
USP8489LNH |
50 |
98.33 |
20250804-11:59:51.158000 |
XNYS |
USP8489LNI |
100 |
98.33 |
20250804-11:59:53.186000 |
XNYS |
USP8489LOH |
100 |
98.33 |
20250804-12:01:02.219000 |
XNYS |
USP8489QHY |
200 |
98.31 |
20250804-12:01:14.686000 |
XNYS |
USP8489QUK |
100 |
98.46 |
20250804-12:03:20.697000 |
ARCX |
USP8489UGB |
100 |
98.42 |
20250804-12:04:03.000000 |
XNAS |
USP8489VO4 |
100 |
98.43 |
20250804-12:05:54.002000 |
XNYS |
USP8489YFN |
100 |
98.54 |
20250804-12:06:30.668000 |
ARCX |
USP8489ZLD |
100 |
98.54 |
20250804-12:07:27.217000 |
BATS |
USP848A0ZO |
100 |
98.48 |
20250804-12:09:22.739000 |
EDGA |
USP848A3ZJ |
100 |
98.57 |
20250804-12:10:16.027000 |
BATY |
USP848A5HK |
100 |
98.61 |
20250804-12:11:42.545000 |
XNYS |
USP848A9O2 |
36 |
98.55 |
20250804-12:12:01.448000 |
EDGA |
USP848AAHX |
100 |
98.55 |
20250804-12:12:01.448000 |
ARCX |
USP848AAHZ |
100 |
98.44 |
20250804-12:14:18.022000 |
EDGX |
USP848AEXD |
100 |
98.36 |
20250804-12:16:01.909000 |
XNAS |
USP848AJQ3 |
25 |
98.34 |
20250804-12:16:59.858000 |
BATY |
USP848AL5Q |
75 |
98.34 |
20250804-12:17:16.217000 |
BATY |
USP848ALNE |
23 |
98.34 |
20250804-12:17:16.217000 |
BATY |
USP848ALNF |
2 |
98.34 |
20250804-12:17:16.274000 |
BATY |
USP848ALNG |
1 |
98.32 |
20250804-12:17:49.956000 |
XNAS |
USP848AMPC |
72 |
98.32 |
20250804-12:17:49.956000 |
XNAS |
USP848AMPD |
1 |
98.32 |
20250804-12:17:49.956000 |
XNAS |
USP848AMPE |
26 |
98.32 |
20250804-12:17:49.956000 |
XNAS |
USP848AMPF |
100 |
98.23 |
20250804-12:19:32.424000 |
XNAS |
USP848APNX |
9 |
98.23 |
20250804-12:19:53.590000 |
BATY |
USP848AQ6A |
22 |
98.23 |
20250804-12:19:53.742000 |
BATY |
USP848AQ74 |
69 |
98.23 |
20250804-12:19:53.742000 |
BATY |
USP848AQ75 |
58 |
98.26 |
20250804-12:22:16.223000 |
XNAS |
USP848AUB0 |
4 |
98.26 |
20250804-12:22:16.223000 |
XNAS |
USP848AUB1 |
38 |
98.26 |
20250804-12:22:16.223000 |
XNAS |
USP848AUB3 |
100 |
98.26 |
20250804-12:22:16.223000 |
XNAS |
USP848AUB5 |
68 |
98.33 |
20250804-12:27:22.559000 |
BATY |
USP848B2KB |
32 |
98.33 |
20250804-12:27:22.559000 |
BATY |
USP848B2KC |
68 |
98.33 |
20250804-12:27:22.560000 |
EDGA |
USP848B2KD |
100 |
98.33 |
20250804-12:27:22.560000 |
ARCX |
USP848B2KE |
100 |
98.33 |
20250804-12:27:22.560000 |
ARCX |
USP848B2KG |
32 |
98.33 |
20250804-12:27:22.560000 |
EDGA |
USP848B2KI |
100 |
98.49 |
20250804-12:28:55.963000 |
ARCX |
USP848B52A |
84 |
98.39 |
20250804-12:29:38.559000 |
XNAS |
USP848B6PG |
16 |
98.39 |
20250804-12:29:38.559000 |
XNAS |
USP848B6PH |
100 |
98.33 |
20250804-12:31:03.413000 |
XNAS |
USP848BC0W |
93 |
98.3 |
20250804-12:31:44.970000 |
BATY |
USP848BD7O |
7 |
98.3 |
20250804-12:31:44.970000 |
BATY |
USP848BD7P |
18 |
98.45 |
20250804-12:34:00.944000 |
BATY |
USP848BGOK |
82 |
98.45 |
20250804-12:34:00.944000 |
BATY |
USP848BGOL |
100 |
98.45 |
20250804-12:34:00.944000 |
BATY |
USP848BGOM |
24 |
98.45 |
20250804-12:38:17.822000 |
EDGA |
USP848BNVL |
76 |
98.45 |
20250804-12:38:17.822000 |
EDGA |
USP848BNVM |
9 |
98.45 |
20250804-12:38:17.822000 |
EDGA |
USP848BNVN |
46 |
98.45 |
20250804-12:38:17.823000 |
EDGA |
USP848BNVO |
45 |
98.45 |
20250804-12:38:17.823000 |
EDGA |
USP848BNVP |
100 |
98.45 |
20250804-12:38:17.823000 |
EDGA |
USP848BNVU |
100 |
98.51 |
20250804-12:41:14.616000 |
XNAS |
USP848BT41 |
91 |
98.43 |
20250804-12:43:15.434000 |
BATY |
USP848BWD5 |
9 |
98.43 |
20250804-12:43:15.435000 |
BATY |
USP848BWD6 |
100 |
98.43 |
20250804-12:43:15.435000 |
EDGA |
USP848BWD7 |
100 |
98.43 |
20250804-12:43:15.435000 |
ARCX |
USP848BWD8 |
100 |
98.36 |
20250804-12:44:39.977000 |
BATY |
USP848BZ4A |
99 |
98.43 |
20250804-12:46:50.214000 |
EDGA |
USP848C4WM |
100 |
98.51 |
20250804-12:49:11.307000 |
XNAS |
USP848C8OE |
100 |
98.46 |
20250804-12:51:06.089000 |
EDGA |
USP848CBJK |
100 |
98.46 |
20250804-12:51:06.089000 |
EDGA |
USP848CBJL |
95 |
98.41 |
20250804-12:52:06.306000 |
BATY |
USP848CD72 |
100 |
98.51 |
20250804-12:53:52.101000 |
XNAS |
USP848CG3K |
100 |
98.51 |
20250804-12:56:36.481000 |
BATY |
USP848CL1Q |
100 |
98.51 |
20250804-12:56:36.481000 |
XBOS |
USP848CL1T |
100 |
98.5 |
20250804-12:57:03.501000 |
BATY |
USP848CLVW |
100 |
98.43 |
20250804-12:58:05.190000 |
BATY |
USP848CNIM |
99 |
98.37 |
20250804-12:58:45.376000 |
XNAS |
USP848COVE |
1 |
98.37 |
20250804-12:58:45.376000 |
XNAS |
USP848COVF |
100 |
98.3 |
20250804-13:00:23.212000 |
XNAS |
USP848CU2W |
95 |
98.33 |
20250804-13:02:05.133000 |
BATS |
USP848CXMH |
5 |
98.33 |
20250804-13:02:05.133000 |
BATS |
USP848CXMI |
33 |
98.33 |
20250804-13:02:05.133000 |
XNAS |
USP848CXMJ |
12 |
98.33 |
20250804-13:02:05.133000 |
XNAS |
USP848CXMK |
55 |
98.33 |
20250804-13:02:05.133000 |
XNAS |
USP848CXML |
100 |
98.29 |
20250804-13:04:20.241000 |
BATY |
USP848D1MC |
100 |
98.29 |
20250804-13:04:20.241000 |
BATY |
USP848D1MD |
100 |
98.39 |
20250804-13:06:42.838000 |
BATS |
USP848D55A |
96 |
98.4 |
20250804-13:07:31.444000 |
ARCX |
USP848D6AZ |
4 |
98.4 |
20250804-13:07:31.445000 |
ARCX |
USP848D6B0 |
12 |
98.27 |
20250804-13:09:09.240000 |
XNYS |
USP848D938 |
88 |
98.27 |
20250804-13:09:09.265000 |
XNYS |
USP848D93L |
48 |
98.32 |
20250804-13:10:45.211000 |
XNYS |
USP848DBHZ |
2 |
98.32 |
20250804-13:10:45.211000 |
XNYS |
USP848DBI0 |
20 |
98.32 |
20250804-13:10:45.211000 |
XASE |
USP848DBI1 |
1 |
98.35 |
20250804-13:11:33.512000 |
XNAS |
USP848DCRY |
99 |
98.36 |
20250804-13:11:33.512000 |
XNAS |
USP848DCRZ |
200 |
98.41 |
20250804-13:16:13.405000 |
XNYS |
USP848DML0 |
25 |
98.34 |
20250804-13:16:56.532000 |
XNYS |
USP848DNLL |
100 |
98.34 |
20250804-13:16:56.532000 |
XNYS |
USP848DNLM |
75 |
98.34 |
20250804-13:16:56.605000 |
XNYS |
USP848DNLR |
100 |
98.28 |
20250804-13:17:42.215000 |
BATS |
USP848DOS8 |
100 |
98.24 |
20250804-13:19:42.722000 |
XNAS |
USP848DS31 |
100 |
98.24 |
20250804-13:19:42.722000 |
XNAS |
USP848DS32 |
89 |
98.16 |
20250804-13:20:44.224000 |
XNYS |
USP848DTYS |
11 |
98.16 |
20250804-13:20:44.224000 |
XNYS |
USP848DTYT |
100 |
98.13 |
20250804-13:22:48.631000 |
XNAS |
USP848DWZW |
99 |
98.19 |
20250804-13:24:37.402000 |
XNAS |
USP848E08E |
1 |
98.19 |
20250804-13:24:37.402000 |
XNAS |
USP848E08F |
100 |
98.13 |
20250804-13:25:05.102000 |
XNAS |
USP848E1C6 |
100 |
98.13 |
20250804-13:25:05.102000 |
XNAS |
USP848E1C7 |
15 |
98.1 |
20250804-13:28:11.079000 |
BATS |
USP848E6CH |
40 |
98.1 |
20250804-13:28:11.079000 |
XNAS |
USP848E6CI |
44 |
98.1 |
20250804-13:28:11.079000 |
XNYS |
USP848E6CJ |
1 |
98.1 |
20250804-13:28:11.079000 |
ARCX |
USP848E6CK |
100 |
98.11 |
20250804-13:29:22.197000 |
XNYS |
USP848E8VH |
32 |
98.06 |
20250804-13:29:51.655000 |
BATY |
USP848E9H7 |
38 |
98.06 |
20250804-13:30:02.316000 |
BATY |
USP848E9YF |
30 |
98.06 |
20250804-13:30:02.317000 |
BATY |
USP848E9YG |
32 |
98.06 |
20250804-13:30:02.317000 |
BATY |
USP848E9YH |
100 |
98.02 |
20250804-13:30:45.930000 |
BATY |
USP848EDFR |
100 |
98.08 |
20250804-13:33:19.512000 |
XNAS |
USP848EHYT |
100 |
98.06 |
20250804-13:34:08.130000 |
ARCX |
USP848EJE0 |
100 |
98.07 |
20250804-13:35:46.013000 |
EDGA |
USP848ELVX |
100 |
98.02 |
20250804-13:36:02.528000 |
ARCX |
USP848EMF8 |
30 |
98.015 |
20250804-13:38:34.855000 |
XNAS |
USP848EQLY |
70 |
98.015 |
20250804-13:38:34.855000 |
XNAS |
USP848EQLZ |
100 |
97.96 |
20250804-13:39:01.616000 |
XNAS |
USP848ER9P |
100 |
97.96 |
20250804-13:39:01.616000 |
XNAS |
USP848ER9Q |
100 |
97.95 |
20250804-13:41:35.228000 |
XNAS |
USP848EVOG |
4 |
97.92 |
20250804-13:43:54.462000 |
BATS |
USP848EZFJ |
96 |
97.92 |
20250804-13:43:54.462000 |
BATS |
USP848EZFK |
90 |
98.03 |
20250804-13:46:56.192000 |
XNAS |
USP848F6EL |
10 |
98.03 |
20250804-13:46:56.192000 |
XNAS |
USP848F6EM |
100 |
98.03 |
20250804-13:46:58.016000 |
XNAS |
USP848F6GO |
100 |
97.96 |
20250804-13:47:20.554000 |
BATY |
USP848F75E |
2 |
98.02 |
20250804-13:49:41.562000 |
XNYS |
USP848FCM8 |
98 |
98.02 |
20250804-13:49:41.562000 |
XNYS |
USP848FCM9 |
100 |
97.95 |
20250804-13:51:12.006000 |
XNAS |
USP848FFXU |
100 |
97.95 |
20250804-13:51:12.006000 |
XNAS |
USP848FFXV |
90 |
97.92 |
20250804-13:53:28.321000 |
XNAS |
USP848FJJ3 |
10 |
97.92 |
20250804-13:53:28.321000 |
XNAS |
USP848FJJ4 |
10 |
97.87 |
20250804-13:55:06.401000 |
EDGA |
USP848FM8U |
90 |
97.87 |
20250804-13:55:06.401000 |
EDGA |
USP848FM8V |
100 |
97.87 |
20250804-13:55:06.401000 |
ARCX |
USP848FM90 |
95 |
97.78 |
20250804-13:56:18.435000 |
XNAS |
USP848FO95 |
5 |
97.78 |
20250804-13:56:18.435000 |
XNAS |
USP848FO96 |
100 |
97.84 |
20250804-13:58:57.799000 |
XNYS |
USP848FS43 |
11 |
97.78 |
20250804-13:59:37.397000 |
XNYS |
USP848FT3Y |
100 |
97.85 |
20250804-14:00:09.480000 |
XNAS |
USP848FUKL |
100 |
97.84 |
20250804-14:00:45.947000 |
BATY |
USP848FYAE |
100 |
97.8 |
20250804-14:02:15.186000 |
BATY |
USP848G18W |
100 |
97.8 |
20250804-14:02:15.186000 |
EDGA |
USP848G18X |
100 |
97.76 |
20250804-14:03:01.715000 |
ARCX |
USP848G2I4 |
100 |
97.78 |
20250804-14:05:17.750000 |
XNYS |
USP848G6TK |
100 |
97.8 |
20250804-14:06:51.080000 |
ARCX |
USP848G9IT |
100 |
97.8 |
20250804-14:06:51.080000 |
ARCX |
USP848G9IU |
7 |
97.87 |
20250804-14:08:01.695000 |
XNAS |
USP848GBC6 |
93 |
97.87 |
20250804-14:08:01.695000 |
XNAS |
USP848GBC7 |
100 |
97.89 |
20250804-14:08:53.387000 |
XNYS |
USP848GCO1 |
100 |
97.85 |
20250804-14:09:23.871000 |
BATY |
USP848GDN0 |
100 |
97.83 |
20250804-14:09:58.240000 |
ARCX |
USP848GEM2 |
100 |
97.81 |
20250804-14:12:09.053000 |
BATY |
USP848GITP |
100 |
97.805 |
20250804-14:13:34.289000 |
ARCX |
USP848GLJP |
100 |
97.77 |
20250804-14:13:34.289000 |
BATY |
USP848GLJQ |
100 |
97.77 |
20250804-14:13:34.289000 |
XNAS |
USP848GLJR |
120 |
97.8 |
20250804-14:18:56.565000 |
XNYS |
USP848GWYT |
80 |
97.83 |
20250804-14:18:56.565000 |
XNYS |
USP848GWYU |
1 |
97.83 |
20250804-14:20:23.094000 |
XNAS |
USP848GZHT |
99 |
97.83 |
20250804-14:20:23.094000 |
XNAS |
USP848GZHU |
100 |
97.84 |
20250804-14:20:55.226000 |
XNYS |
USP848H0GV |
38 |
97.85 |
20250804-14:22:21.574000 |
XNYS |
USP848H2Q2 |
1 |
97.85 |
20250804-14:22:21.574000 |
XNYS |
USP848H2Q3 |
61 |
97.85 |
20250804-14:22:21.574000 |
XNYS |
USP848H2Q4 |
100 |
97.83 |
20250804-14:22:40.930000 |
XNAS |
USP848H360 |
12 |
97.84 |
20250804-14:25:20.350000 |
XNAS |
USP848H7FS |
38 |
97.84 |
20250804-14:25:20.350000 |
XNAS |
USP848H7FT |
50 |
97.84 |
20250804-14:25:20.350000 |
XNAS |
USP848H7FU |
100 |
97.83 |
20250804-14:26:29.251000 |
XNAS |
USP848H9JV |
100 |
97.83 |
20250804-14:26:29.251000 |
XNAS |
USP848H9JX |
79 |
97.84 |
20250804-14:27:31.228000 |
XNAS |
USP848HB8J |
1 |
97.84 |
20250804-14:27:31.228000 |
XNAS |
USP848HB8K |
100 |
97.84 |
20250804-14:27:31.228000 |
XNAS |
USP848HB8L |
20 |
97.84 |
20250804-14:27:31.228000 |
XNAS |
USP848HB8M |
100 |
97.85 |
20250804-14:29:07.993000 |
XNYS |
USP848HE5N |
100 |
97.85 |
20250804-14:29:34.563000 |
EDGA |
USP848HF50 |
64 |
97.83 |
20250804-14:31:17.321000 |
XNAS |
USP848HL9X |
1 |
97.83 |
20250804-14:31:17.321000 |
XNAS |
USP848HL9Y |
35 |
97.83 |
20250804-14:31:17.321000 |
XNAS |
USP848HL9Z |
57 |
97.95 |
20250804-14:32:20.171000 |
XNAS |
USP848HN60 |
43 |
97.95 |
20250804-14:32:20.171000 |
XNAS |
USP848HN61 |
100 |
97.95 |
20250804-14:32:20.171000 |
XNAS |
USP848HN62 |
27 |
97.9 |
20250804-14:33:07.800000 |
ARCX |
USP848HOGW |
73 |
97.9 |
20250804-14:33:07.800000 |
ARCX |
USP848HOGX |
100 |
97.92 |
20250804-14:34:14.573000 |
XNYS |
USP848HQG2 |
100 |
97.9 |
20250804-14:34:30.305000 |
XNYS |
USP848HQUQ |
1 |
97.95 |
20250804-14:36:47.307000 |
BATS |
USP848HUZW |
99 |
97.95 |
20250804-14:36:47.307000 |
XNAS |
USP848HUZX |
100 |
97.93 |
20250804-14:37:21.312000 |
XPSX |
USP848HW0W |
100 |
97.93 |
20250804-14:38:55.386000 |
XNYS |
USP848HYIN |
90 |
97.93 |
20250804-14:39:07.818000 |
XNYS |
USP848HYXX |
10 |
97.93 |
20250804-14:39:07.818000 |
XNYS |
USP848HYXY |
100 |
97.91 |
20250804-14:40:24.283000 |
ARCX |
USP848I20L |
100 |
97.91 |
20250804-14:40:24.283000 |
EDGA |
USP848I20M |
100 |
97.86 |
20250804-14:41:35.874000 |
EDGA |
USP848I5HE |
100 |
97.81 |
20250804-14:43:49.436000 |
XNYS |
USP848IA3K |
1 |
97.77 |
20250804-14:44:37.423000 |
BATY |
USP848IBII |
100 |
97.81 |
20250804-14:45:10.644000 |
XNYS |
USP848ICSS |
14 |
97.8 |
20250804-14:45:42.286000 |
EDGA |
USP848IGA4 |
86 |
97.8 |
20250804-14:45:42.286000 |
EDGA |
USP848IGA5 |
100 |
97.78 |
20250804-14:47:42.700000 |
XNAS |
USP848IJQG |
66 |
97.76 |
20250804-14:48:24.995000 |
ARCX |
USP848IKYF |
34 |
97.76 |
20250804-14:48:24.995000 |
ARCX |
USP848IKYG |
100 |
97.76 |
20250804-14:48:24.995000 |
ARCX |
USP848IKYH |
100 |
97.74 |
20250804-14:50:41.743000 |
XNAS |
USP848IPN6 |
100 |
97.72 |
20250804-14:50:58.825000 |
ARCX |
USP848IQ6N |
100 |
97.81 |
20250804-14:53:44.242000 |
ARCX |
USP848IWM4 |
24 |
97.81 |
20250804-14:53:44.242000 |
ARCX |
USP848IWM5 |
76 |
97.81 |
20250804-14:53:44.242000 |
ARCX |
USP848IWM6 |
100 |
97.81 |
20250804-14:53:44.242000 |
ARCX |
USP848IWM7 |
83 |
97.83 |
20250804-14:55:16.184000 |
XNAS |
USP848J07T |
17 |
97.83 |
20250804-14:55:16.184000 |
XNAS |
USP848J07U |
100 |
97.86 |
20250804-14:56:36.989000 |
XNAS |
USP848J30E |
100 |
97.86 |
20250804-14:56:36.989000 |
XNAS |
USP848J30F |
100 |
97.85 |
20250804-14:57:19.974000 |
ARCX |
USP848J48Y |
100 |
97.91 |
20250804-14:58:56.013000 |
XNAS |
USP848J7PX |
100 |
97.91 |
20250804-14:58:56.013000 |
XNAS |
USP848J7PY |
100 |
97.91 |
20250804-14:58:56.013000 |
ARCX |
USP848J7PZ |
100 |
97.87 |
20250804-15:00:03.001000 |
ARCX |
USP848JBQS |
90 |
97.91 |
20250804-15:02:44.704000 |
XNYS |
USP848JL6V |
100 |
97.91 |
20250804-15:02:44.704000 |
XNYS |
USP848JL6W |
10 |
97.91 |
20250804-15:02:44.704000 |
XNYS |
USP848JL6X |
100 |
97.88 |
20250804-15:02:58.622000 |
ARCX |
USP848JLOZ |
100 |
97.88 |
20250804-15:02:58.622000 |
ARCX |
USP848JLP0 |
100 |
97.88 |
20250804-15:02:58.622000 |
ARCX |
USP848JLP1 |
100 |
97.91 |
20250804-15:05:25.937000 |
ARCX |
USP848JRI7 |
100 |
97.86 |
20250804-15:05:36.348000 |
ARCX |
USP848JRV3 |
9 |
97.88 |
20250804-15:07:03.186000 |
XNAS |
USP848JUHI |
91 |
97.91 |
20250804-15:07:36.665000 |
EDGA |
USP848JW02 |
9 |
97.91 |
20250804-15:07:36.665000 |
EDGA |
USP848JW03 |
100 |
97.89 |
20250804-15:08:06.006000 |
XNAS |
USP848JX11 |
100 |
97.86 |
20250804-15:09:02.883000 |
ARCX |
USP848JYSW |
44 |
97.89 |
20250804-15:10:24.970000 |
XNAS |
USP848K1T8 |
1 |
97.89 |
20250804-15:10:24.970000 |
XNAS |
USP848K1T9 |
44 |
97.89 |
20250804-15:10:24.970000 |
XNAS |
USP848K1TA |
11 |
97.89 |
20250804-15:10:24.970000 |
XNAS |
USP848K1TB |
88 |
97.92 |
20250804-15:11:03.425000 |
XNAS |
USP848K4GJ |
112 |
97.92 |
20250804-15:11:03.425000 |
XNAS |
USP848K4GK |
100 |
97.91 |
20250804-15:12:14.610000 |
EDGX |
USP848K6LD |
100 |
97.93 |
20250804-15:12:55.060000 |
ARCX |
USP848K7XD |
100 |
97.98 |
20250804-15:13:50.625000 |
XNAS |
USP848KARG |
100 |
97.99 |
20250804-15:14:42.755000 |
XNYS |
USP848KCQS |
100 |
98.03 |
20250804-15:15:41.844000 |
XNAS |
USP848KHAV |
100 |
98.04 |
20250804-15:16:29.653000 |
XNYS |
USP848KJJ4 |
100 |
98.02 |
20250804-15:16:36.655000 |
ARCX |
USP848KJRL |
100 |
98.01 |
20250804-15:17:59.562000 |
ARCX |
USP848KN8P |
100 |
98.04 |
20250804-15:19:26.443000 |
XNYS |
USP848KQAH |
100 |
98 |
20250804-15:19:55.566000 |
ARCX |
USP848KRCD |
100 |
98 |
20250804-15:19:55.566000 |
ARCX |
USP848KRCF |
100 |
98.06 |
20250804-15:21:41.177000 |
XNYS |
USP848KVHI |
75 |
98.1 |
20250804-15:22:30.801000 |
IEXG |
USP848KXGY |
100 |
98.1 |
20250804-15:23:21.045000 |
XNAS |
USP848KZDL |
100 |
98.1 |
20250804-15:23:21.046000 |
ARCX |
USP848KZDM |
100 |
98.09 |
20250804-15:23:56.247000 |
ARCX |
USP848L0WR |
100 |
98.1 |
20250804-15:24:54.584000 |
XNAS |
USP848L2ZS |
100 |
98.1 |
20250804-15:24:54.584000 |
XNAS |
USP848L2ZT |
100 |
98.11 |
20250804-15:25:59.027000 |
EDGA |
USP848L5XA |
100 |
98.1 |
20250804-15:26:16.053000 |
ARCX |
USP848L6QP |
100 |
98.07 |
20250804-15:26:47.302000 |
XNAS |
USP848L7UQ |
100 |
98.02 |
20250804-15:27:22.283000 |
XNAS |
USP848L9OG |
24 |
98.02 |
20250804-15:29:16.485000 |
XNAS |
USP848LEHU |
76 |
98.02 |
20250804-15:29:16.485000 |
XNAS |
USP848LEHV |
100 |
98.02 |
20250804-15:29:27.347000 |
XNYS |
USP848LETQ |
100 |
98.04 |
20250804-15:30:16.270000 |
XNYS |
USP848LIS6 |
100 |
98.01 |
20250804-15:30:30.875000 |
ARCX |
USP848LKZG |
100 |
98.01 |
20250804-15:30:30.875000 |
ARCX |
USP848LKZH |
100 |
98 |
20250804-15:31:52.594000 |
XNYS |
USP848LPWB |
3 |
98.02 |
20250804-15:32:22.901000 |
EDGA |
USP848LRNL |
97 |
98.02 |
20250804-15:32:22.901000 |
EDGA |
USP848LRNM |
100 |
98.02 |
20250804-15:32:22.901000 |
XNAS |
USP848LRNN |
23 |
97.96 |
20250804-15:32:58.056000 |
ARCX |
USP848LU04 |
77 |
97.96 |
20250804-15:32:58.056000 |
ARCX |
USP848LU05 |
100 |
97.95 |
20250804-15:33:31.309000 |
XNAS |
USP848LWF9 |
99 |
97.95 |
20250804-15:33:43.843000 |
XNAS |
USP848LWY2 |
1 |
97.95 |
20250804-15:33:45.398000 |
XNAS |
USP848LX03 |
60 |
97.93 |
20250804-15:34:43.371000 |
XNYS |
USP848M5SG |
40 |
97.93 |
20250804-15:34:43.371000 |
XNYS |
USP848M5SH |
54 |
97.94 |
20250804-15:35:23.131000 |
XNAS |
USP848MHIT |
46 |
97.94 |
20250804-15:35:23.131000 |
XNAS |
USP848MHIU |
97 |
97.91 |
20250804-15:35:43.593000 |
EDGA |
USP848MIFK |
3 |
97.91 |
20250804-15:35:43.593000 |
EDGA |
USP848MIFL |
100 |
97.89 |
20250804-15:35:46.865000 |
XNAS |
USP848MIL6 |
100 |
97.93 |
20250804-15:36:37.798000 |
ARCX |
USP848MLPT |
100 |
97.93 |
20250804-15:37:13.181000 |
ARCX |
USP848MNNX |
100 |
97.92 |
20250804-15:37:58.848000 |
XNYS |
USP848MQ1H |
100 |
97.92 |
20250804-15:38:24.476000 |
ARCX |
USP848MRLN |
95 |
97.89 |
20250804-15:38:51.773000 |
EDGA |
USP848MSPL |
5 |
97.89 |
20250804-15:38:51.773000 |
EDGA |
USP848MSPM |
100 |
97.93 |
20250804-15:40:09.681000 |
XNYS |
USP848MY61 |
100 |
97.92 |
20250804-15:40:28.131000 |
XNYS |
USP848MZB2 |
100 |
97.9 |
20250804-15:40:44.708000 |
ARCX |
USP848N0KG |
100 |
97.895 |
20250804-15:41:47.184000 |
XNYS |
USP848N41T |
100 |
97.88 |
20250804-15:41:52.638000 |
EDGA |
USP848N4AF |
100 |
97.88 |
20250804-15:41:52.638000 |
EDGA |
USP848N4AG |
100 |
97.88 |
20250804-15:41:52.638000 |
EDGA |
USP848N4AH |
1 |
97.89 |
20250804-15:43:13.635000 |
XNAS |
USP848N95O |
24 |
97.89 |
20250804-15:43:13.635000 |
XNAS |
USP848N95P |
75 |
97.89 |
20250804-15:43:13.635000 |
XNAS |
USP848N95Q |
100 |
97.93 |
20250804-15:43:43.313000 |
XNAS |
USP848NAY2 |
100 |
97.9 |
20250804-15:43:55.221000 |
ARCX |
USP848NBP3 |
100 |
97.89 |
20250804-15:44:26.521000 |
EDGA |
USP848NDSS |
93 |
97.89 |
20250804-15:44:42.380000 |
IEXG |
USP848NEQG |
7 |
97.9 |
20250804-15:44:42.380000 |
IEXG |
USP848NEQH |
125 |
97.89 |
20250804-15:44:42.380000 |
ARCX |
USP848NEQI |
121 |
97.89 |
20250804-15:44:42.380000 |
ARCX |
USP848NEQJ |
40 |
97.89 |
20250804-15:44:42.380000 |
XNAS |
USP848NEQK |
14 |
97.89 |
20250804-15:44:42.380000 |
XNAS |
USP848NEQL |
47 |
97.9 |
20250804-15:45:06.996000 |
XNYS |
USP848NHJ1 |
50 |
97.9 |
20250804-15:45:06.996000 |
XNAS |
USP848NHJ2 |
3 |
97.9 |
20250804-15:45:06.996000 |
XNAS |
USP848NHJ3 |
100 |
97.9 |
20250804-15:45:06.996000 |
XNAS |
USP848NHJ4 |
100 |
97.9 |
20250804-15:45:06.996000 |
XNAS |
USP848NHJ5 |
100 |
97.9 |
20250804-15:45:06.996000 |
XNAS |
USP848NHJ6 |
18 |
97.94 |
20250804-15:45:37.039000 |
ARCX |
USP848NM2E |
58 |
97.94 |
20250804-15:45:37.040000 |
ARCX |
USP848NM2F |
7 |
97.96 |
20250804-15:45:45.392000 |
XNYS |
USP848NMN3 |
100 |
97.95 |
20250804-15:45:46.394000 |
IEXG |
USP848NMQ4 |
100 |
97.96 |
20250804-15:45:46.394000 |
IEXG |
USP848NMQ5 |
50 |
97.95 |
20250804-15:45:46.394000 |
XNAS |
USP848NMQ6 |
4 |
97.96 |
20250804-15:45:46.394000 |
ARCX |
USP848NMQ7 |
1 |
97.94 |
20250804-15:46:06.887000 |
XNAS |
USP848NQ7Z |
88 |
97.94 |
20250804-15:46:06.887000 |
XNAS |
USP848NQ81 |
11 |
97.94 |
20250804-15:46:06.887000 |
XNAS |
USP848NQ84 |
81 |
97.94 |
20250804-15:46:07.463000 |
ARCX |
USP848NQFR |
84 |
97.93 |
20250804-15:46:40.695000 |
XNAS |
USP848O32G |
1 |
98.03 |
20250804-15:49:05.671000 |
EDGA |
USP848OI39 |
View source version on businesswire.com: https://www.businesswire.com/news/home/20250805626712/en/
CRH plc